| Macro-sector: Commodities | Band: 20 | High52 Price: 248.4 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 09-Sep-2024 | Bumper: 169.51; Drift%: -5.71 |
| Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: | Low52 Price: 105.0 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 72,587,560 | Low52 Date: 04-Mar-2025 | SHP: 58.37 / 0.11 / 0.0 / 41.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 183.3 / 105.0 | Month: 151.4 / 119.78 | Week: 174.24 / 161.1 | Day: 165.66 / 158.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 165.09 | 165.66 | 158.80 | 160.36 | 162.43 | -2.87 | 1,164.01 | 153,317 | 2.36 | 62,265 | 2.58 | 1.01 | 21 |
| 2 | 10-Jul | 167.74 | 167.95 | 164.00 | 165.09 | 165.89 | -1.09 | 1,198.35 | 86,789 | 1.33 | 29,609 | 1.23 | 0.49 | 10 |
| 3 | 09-Jul | 166.61 | 170.69 | 165.00 | 166.91 | 168.21 | 0.56 | 1,211.56 | 209,336 | 3.22 | 88,945 | 3.68 | 1.50 | 30 |
| 4 | 08-Jul | 170.64 | 170.64 | 164.31 | 165.98 | 166.76 | -1.66 | 1,204.81 | 141,742 | 2.18 | 48,102 | 1.99 | 0.80 | 16 |
| 5 | 07-Jul | 165.08 | 176.25 | 163.91 | 168.79 | 170.75 | 2.06 | 1,225.21 | 717,530 | 11.03 | 145,327 | 6.02 | 2.48 | 48 |
| 6 | 04-Jul | 167.10 | 168.60 | 164.39 | 165.38 | 166.19 | -1.01 | 1,200.45 | 113,633 | 1.75 | 45,146 | 1.87 | 0.75 | 15 |
| 7 | 03-Jul | 171.80 | 172.00 | 165.90 | 167.07 | 168.69 | -2.06 | 1,212.72 | 182,197 | 2.80 | 82,227 | 3.40 | 1.39 | 27 |
| 8 | 02-Jul | 171.45 | 173.39 | 166.99 | 170.59 | 170.11 | 0.08 | 1,238.27 | 271,442 | 4.17 | 83,070 | 3.44 | 1.41 | 28 |
| 9 | 01-Jul | 171.80 | 174.24 | 169.51 | 170.46 | 171.84 | 1.11 | 1,237.33 | 450,562 | 6.93 | 179,175 | 7.42 | 3.08 | 59 |
| 10 | 30-Jun | 162.50 | 170.99 | 161.10 | 168.59 | 167.29 | 4.45 | 1,223.75 | 516,388 | 7.94 | 176,737 | 7.32 | 2.96 | 59 |
| 11 | 27-Jun | 164.10 | 165.90 | 160.10 | 161.40 | 162.58 | -1.31 | 1,171.56 | 158,558 | 2.44 | 61,962 | 2.57 | 1.01 | 21 |
| 12 | 26-Jun | 162.31 | 168.30 | 161.00 | 163.54 | 164.04 | 0.03 | 1,187.10 | 390,684 | 6.01 | 107,162 | 4.44 | 1.76 | 36 |
| 13 | 25-Jun | 150.85 | 170.48 | 149.45 | 163.49 | 165.48 | 9.46 | 1,186.73 | 2,430,003 | 37.36 | 409,140 | 16.94 | 6.77 | 136 |
| 14 | 24-Jun | 149.35 | 151.45 | 148.35 | 149.36 | 149.94 | 1.50 | 1,084.17 | 93,967 | 1.44 | 41,758 | 1.73 | 0.63 | 14 |
| 15 | 23-Jun | 146.80 | 148.58 | 145.31 | 147.15 | 147.09 | -0.61 | 1,068.13 | 87,227 | 1.34 | 30,501 | 1.26 | 0.45 | 10 |
| 16 | 20-Jun | 146.99 | 149.00 | 143.61 | 148.06 | 147.06 | 3.21 | 1,074.73 | 169,703 | 2.61 | 51,280 | 2.12 | 0.75 | 17 |
| 17 | 19-Jun | 146.80 | 149.60 | 143.10 | 143.46 | 145.54 | -3.03 | 1,041.34 | 93,708 | 1.44 | 44,159 | 1.83 | 0.64 | 15 |
| 18 | 18-Jun | 149.95 | 149.95 | 146.15 | 147.94 | 148.06 | -0.46 | 1,073.86 | 86,341 | 1.33 | 38,831 | 1.61 | 0.57 | 13 |
| 19 | 17-Jun | 152.80 | 153.52 | 148.15 | 148.63 | 150.64 | -1.80 | 1,078.87 | 92,949 | 1.43 | 46,574 | 1.93 | 0.70 | 15 |
| 20 | 16-Jun | 151.68 | 153.01 | 147.00 | 151.35 | 150.15 | -0.37 | 1,098.61 | 146,074 | 2.25 | 59,863 | 2.48 | 0.90 | 20 |
| 21 | 13-Jun | 152.75 | 155.60 | 148.49 | 151.91 | 152.29 | -0.96 | 1,102.68 | 210,846 | 3.24 | 102,830 | 4.26 | 1.57 | 34 |
| 22 | 12-Jun | 157.55 | 161.17 | 152.80 | 153.39 | 156.46 | -2.34 | 1,113.42 | 175,191 | 2.69 | 64,658 | 2.68 | 1.01 | 21 |
| 23 | 11-Jun | 160.80 | 161.94 | 155.43 | 157.06 | 158.20 | -2.08 | 1,140.06 | 141,119 | 2.17 | 66,047 | 2.73 | 1.04 | 22 |
| 24 | 10-Jun | 159.69 | 162.19 | 158.47 | 160.40 | 160.06 | 1.09 | 1,164.30 | 143,857 | 2.21 | 54,864 | 2.27 | 0.88 | 18 |
| 25 | 09-Jun | 154.20 | 167.80 | 153.06 | 158.67 | 162.06 | 3.73 | 1,151.75 | 662,443 | 10.19 | 167,626 | 6.94 | 2.72 | 56 |
| 26 | 06-Jun | 156.99 | 156.99 | 152.10 | 152.97 | 153.43 | -2.12 | 1,110.37 | 171,790 | 2.64 | 89,170 | 3.69 | 1.37 | 30 |
| 27 | 05-Jun | 159.20 | 160.00 | 155.15 | 156.28 | 157.56 | -1.28 | 1,134.40 | 217,525 | 3.34 | 86,261 | 3.57 | 1.36 | 29 |
| 28 | 04-Jun | 153.52 | 160.40 | 152.16 | 158.31 | 156.14 | 2.95 | 1,149.13 | 369,218 | 5.68 | 142,465 | 5.90 | 2.22 | 47 |
| 29 | 03-Jun | 146.80 | 157.00 | 146.08 | 153.77 | 152.99 | 5.28 | 1,116.18 | 847,087 | 13.03 | 302,489 | 12.52 | 4.63 | 100 |
| 30 | 02-Jun | 142.20 | 148.00 | 141.28 | 146.06 | 146.38 | 2.17 | 1,060.21 | 192,334 | 2.96 | 80,509 | 3.33 | 1.18 | 27 |
| 31 | 30-May | 144.50 | 144.99 | 142.00 | 142.96 | 142.93 | -0.44 | 1,037.71 | 74,369 | 1.14 | 31,563 | 1.31 | 0.45 | 10 |
| 32 | 29-May | 146.00 | 146.00 | 142.60 | 143.59 | 143.84 | -0.99 | 1,042.28 | 104,816 | 1.61 | 46,348 | 1.92 | 0.67 | 15 |
| 33 | 28-May | 147.00 | 147.44 | 144.56 | 145.02 | 145.43 | -1.01 | 1,052.66 | 89,158 | 1.37 | 45,921 | 1.90 | 0.67 | 15 |
| 34 | 27-May | 143.65 | 151.40 | 141.65 | 146.50 | 147.27 | 2.48 | 1,063.41 | 399,925 | 6.15 | 138,571 | 5.74 | 2.04 | 46 |
| 35 | 26-May | 141.02 | 144.10 | 141.02 | 142.96 | 142.99 | 1.43 | 1,037.71 | 137,435 | 2.11 | 68,168 | 2.82 | 0.97 | 23 |
| 36 | 23-May | 144.80 | 149.50 | 139.30 | 140.94 | 145.10 | 1.23 | 1,023.05 | 1,154,699 | 17.76 | 272,490 | 11.28 | 3.95 | 90 |
| 37 | 22-May | 140.61 | 141.83 | 138.10 | 139.23 | 139.88 | -0.98 | 1,010.64 | 88,402 | 1.36 | 37,570 | 1.56 | 0.53 | 12 |
| 38 | 21-May | 139.80 | 142.69 | 138.00 | 140.61 | 140.74 | 1.43 | 1,020.65 | 145,554 | 2.24 | 65,307 | 2.70 | 0.92 | 22 |
| 39 | 20-May | 141.65 | 142.05 | 137.31 | 138.63 | 139.65 | -1.19 | 1,006.28 | 85,991 | 1.32 | 33,698 | 1.40 | 0.47 | 11 |
| 40 | 19-May | 142.50 | 143.50 | 139.62 | 140.30 | 141.50 | -0.37 | 1,018.40 | 182,442 | 2.81 | 89,157 | 3.69 | 1.26 | 30 |
| 41 | 16-May | 138.45 | 142.50 | 137.90 | 140.82 | 139.71 | 2.59 | 1,022.18 | 150,605 | 2.32 | 74,307 | 3.08 | 1.04 | 25 |
| 42 | 15-May | 136.69 | 138.50 | 136.00 | 137.27 | 137.34 | 1.02 | 996.41 | 97,266 | 1.50 | 36,933 | 1.53 | 0.51 | 12 |
| 43 | 14-May | 133.35 | 136.74 | 132.76 | 135.89 | 134.88 | 2.94 | 986.39 | 178,905 | 2.75 | 85,684 | 3.55 | 1.16 | 28 |
| 44 | 13-May | 130.48 | 133.24 | 130.48 | 132.01 | 131.92 | 1.41 | 958.23 | 98,032 | 1.51 | 41,078 | 1.70 | 0.54 | 14 |
| 45 | 12-May | 126.00 | 130.80 | 126.00 | 130.18 | 129.74 | 4.92 | 944.94 | 126,689 | 1.95 | 56,224 | 2.33 | 0.73 | 19 |
| 46 | 09-May | 124.00 | 126.00 | 119.78 | 124.08 | 122.28 | -0.35 | 900.67 | 95,552 | 1.47 | 32,039 | 1.33 | 0.39 | 11 |
| 47 | 08-May | 127.50 | 129.39 | 123.50 | 124.52 | 127.02 | -0.89 | 903.86 | 90,835 | 1.40 | 36,710 | 1.52 | 0.47 | 12 |
| 48 | 07-May | 124.47 | 127.89 | 123.15 | 125.64 | 125.32 | -0.09 | 911.99 | 107,291 | 1.65 | 33,694 | 1.40 | 0.42 | 11 |
| 49 | 06-May | 131.79 | 132.08 | 124.16 | 125.75 | 127.69 | -3.84 | 912.79 | 84,647 | 1.30 | 33,046 | 1.37 | 0.42 | 11 |
| 50 | 05-May | 129.67 | 131.80 | 127.68 | 130.77 | 129.73 | 1.85 | 949.23 | 65,034 | 1.00 | 25,303 | 1.05 | 0.33 | 8 |
| 51 | 02-May | 130.48 | 132.54 | 127.20 | 128.40 | 129.55 | -1.10 | 932.02 | 126,525 | 1.95 | 50,559 | 2.09 | 0.65 | 17 |
| 52 | 30-Apr | 133.10 | 133.79 | 128.55 | 129.83 | 131.02 | -2.10 | 942.40 | 71,274 | 1.10 | 28,650 | 1.19 | 0.38 | 10 |
| 53 | 29-Apr | 132.00 | 135.79 | 131.99 | 132.61 | 133.49 | 0.38 | 962.58 | 66,410 | 1.02 | 24,152 | 1.00 | 0.32 | 8 |
| 54 | 28-Apr | 131.15 | 133.00 | 128.91 | 132.11 | 131.66 | -0.36 | 958.95 | 92,376 | 1.42 | 41,973 | 1.74 | 0.55 | 14 |
| 55 | 25-Apr | 138.78 | 138.79 | 130.95 | 132.59 | 132.95 | -3.51 | 962.44 | 186,257 | 2.86 | 73,878 | 3.06 | 0.98 | 25 |
| 56 | 24-Apr | 139.45 | 142.02 | 136.55 | 137.41 | 138.64 | -1.46 | 997.43 | 143,979 | 2.21 | 58,945 | 2.44 | 0.82 | 20 |
| 57 | 23-Apr | 140.25 | 142.81 | 137.18 | 139.45 | 139.80 | -0.42 | 1,012.23 | 200,156 | 3.08 | 75,729 | 3.14 | 1.06 | 25 |
| 58 | 22-Apr | 138.60 | 143.49 | 138.00 | 140.04 | 140.62 | 3.17 | 1,016.52 | 409,431 | 6.30 | 118,531 | 4.91 | 1.67 | 39 |
| 59 | 21-Apr | 134.60 | 137.54 | 133.87 | 135.74 | 135.78 | 0.43 | 985.30 | 121,693 | 1.87 | 49,043 | 2.03 | 0.67 | 16 |
| 60 | 17-Apr | 134.10 | 139.00 | 132.60 | 135.16 | 135.53 | -0.09 | 981.09 | 272,573 | 4.19 | 103,059 | 4.27 | 1.40 | 34 |
| 61 | 16-Apr | 124.50 | 144.00 | 124.28 | 135.28 | 136.58 | 8.77 | 981.96 | 1,100,312 | 16.92 | 249,740 | 10.34 | 3.41 | 83 |
| 62 | 15-Apr | 119.85 | 125.50 | 119.85 | 124.37 | 123.44 | 4.72 | 902.77 | 215,012 | 3.31 | 91,395 | 3.78 | 1.13 | 30 |
| 63 | 11-Apr | 119.99 | 119.99 | 117.62 | 118.76 | 118.75 | 2.67 | 862.05 | 87,633 | 1.35 | 38,741 | 1.60 | 0.46 | 13 |
| 64 | 09-Apr | 115.10 | 117.98 | 113.37 | 115.67 | 115.06 | -1.33 | 839.62 | 82,155 | 1.26 | 30,672 | 1.27 | 0.35 | 10 |
| 65 | 08-Apr | 116.00 | 117.95 | 114.40 | 117.23 | 116.02 | 4.02 | 850.94 | 101,558 | 1.56 | 38,289 | 1.59 | 0.44 | 13 |
| 66 | 07-Apr | 106.01 | 114.75 | 106.00 | 112.70 | 111.11 | -4.02 | 818.06 | 179,923 | 2.77 | 73,616 | 3.05 | 0.82 | 24 |
| 67 | 04-Apr | 122.00 | 122.39 | 115.70 | 117.42 | 117.65 | -3.98 | 852.32 | 205,709 | 3.16 | 103,636 | 4.29 | 1.22 | 34 |
Similar Stocks: PIDILITIND AETHER ANURAS BEPL EPIGRAL FCL LXCHEM NEOGEN NOCIL ROSSARI DEEPAKNTR FLUOROCHEM SRF AARTISURF ALKALI ARVEE CAMLINFINE CHEMBOND CHEMCON DIAMINESQ DMCC DYNPRO EXCELINDUS FAIRCHEMOR FOSECOIND GALAXYSURF HINDCON HPAL INDOAMIN JAYAGROGN KRONOX OAL PLASTIBLEN PLATIND PRIVISCL SANGINITA SHK STYRENIX TATVA VALIANTORG VIDHIING VIKASECO VISHNU YASHO AARTIIND ACI ALKYLAMINE ATUL BALAMINES BASF CLEAN FINEORG HSCL JUBLINGREA NAVINFLUOR VINATIORGA AMBANIORGO IEML IPHL SAROJA SILKFLEX VITAL DDEVPLSTIK