| Macro-sector: Commodities | Band: 20 | High52 Price: 301.85 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 28-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 1; VWAP21: | Low52 Price: 142.35 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 32,090,000 | Low52 Date: 19-Feb-2025 | SHP: 50.8 / 0.02 / 0.02 / 49.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 187.5 / 142.35 | Month: 301.85 / 212.0 | Week: 285.0 / 251.9 | Day: 255.0 / 240.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 253.05 | 255.00 | 240.40 | 241.95 | 246.16 | -4.39 | 776.42 | 23,704 | 2.94 | 0 | 0.00 | 0.00 | 15 |
| 2 | 26-Aug | 259.65 | 259.65 | 249.30 | 253.05 | 253.35 | -1.19 | 812.04 | 8,072 | 1.00 | 0 | 0.00 | 0.00 | 5 |
| 3 | 25-Aug | 256.30 | 261.00 | 251.05 | 256.10 | 255.07 | -1.06 | 821.82 | 27,610 | 3.42 | 0 | 0.00 | 0.00 | 18 |
| 4 | 22-Aug | 269.65 | 269.65 | 256.30 | 258.85 | 260.92 | 0.35 | 830.65 | 23,108 | 2.86 | 0 | 0.00 | 0.00 | 15 |
| 5 | 21-Aug | 262.00 | 269.00 | 255.40 | 257.95 | 260.70 | -3.59 | 827.76 | 23,794 | 2.95 | 0 | 0.00 | 0.00 | 15 |
| 6 | 20-Aug | 273.80 | 278.50 | 262.00 | 267.55 | 267.84 | -1.53 | 858.57 | 24,836 | 3.08 | 0 | 0.00 | 0.00 | 16 |
| 7 | 19-Aug | 266.90 | 272.45 | 260.00 | 271.70 | 270.76 | 4.70 | 871.89 | 32,773 | 4.06 | 0 | 0.00 | 0.00 | 21 |
| 8 | 18-Aug | 253.05 | 265.00 | 251.00 | 259.50 | 256.99 | 0.87 | 832.74 | 32,211 | 3.99 | 0 | 0.00 | 0.00 | 20 |
| 9 | 14-Aug | 260.00 | 267.95 | 251.90 | 257.25 | 258.63 | -2.06 | 825.52 | 17,764 | 2.20 | 0 | 0.00 | 0.00 | 11 |
| 10 | 13-Aug | 267.00 | 268.00 | 258.25 | 262.65 | 262.96 | -3.21 | 842.84 | 29,538 | 3.66 | 0 | 0.00 | 0.00 | 19 |
| 11 | 12-Aug | 278.30 | 285.00 | 266.70 | 271.35 | 278.78 | -2.46 | 870.76 | 43,151 | 5.35 | 0 | 0.00 | 0.00 | 27 |
| 12 | 11-Aug | 258.30 | 280.00 | 254.10 | 278.20 | 271.24 | 4.21 | 892.74 | 47,245 | 5.85 | 0 | 0.00 | 0.00 | 30 |
| 13 | 08-Aug | 274.95 | 289.00 | 262.10 | 266.95 | 270.93 | -3.19 | 856.64 | 22,777 | 2.82 | 0 | 0.00 | 0.00 | 14 |
| 14 | 07-Aug | 293.95 | 293.95 | 274.40 | 275.75 | 277.23 | -4.54 | 884.88 | 23,266 | 2.88 | 0 | 0.00 | 0.00 | 15 |
| 15 | 06-Aug | 288.05 | 293.00 | 282.05 | 288.85 | 283.94 | 0.28 | 926.92 | 191,165 | 23.68 | 0 | 0.00 | 0.00 | 121 |
| 16 | 05-Aug | 298.00 | 298.00 | 281.20 | 288.05 | 291.31 | -1.74 | 924.35 | 86,163 | 10.67 | 0 | 0.00 | 0.00 | 55 |
| 17 | 04-Aug | 279.00 | 296.00 | 269.00 | 293.15 | 289.06 | 3.86 | 940.72 | 167,687 | 20.77 | 0 | 0.00 | 0.00 | 106 |
| 18 | 01-Aug | 272.90 | 282.25 | 266.00 | 282.25 | 280.41 | 4.98 | 905.74 | 101,253 | 12.54 | 0 | 0.00 | 0.00 | 64 |
| 19 | 31-Jul | 251.00 | 274.00 | 251.00 | 268.85 | 268.74 | 2.58 | 862.74 | 53,344 | 6.61 | 0 | 0.00 | 0.00 | 34 |
| 20 | 30-Jul | 269.92 | 272.92 | 258.00 | 262.08 | 261.63 | -2.90 | 841.01 | 40,690 | 5.04 | 0 | 0.00 | 0.00 | 26 |
| 21 | 29-Jul | 274.00 | 277.40 | 266.25 | 269.92 | 268.40 | -3.69 | 866.17 | 92,146 | 11.41 | 0 | 0.00 | 0.00 | 58 |
| 22 | 28-Jul | 282.00 | 301.85 | 273.10 | 280.27 | 290.21 | -3.50 | 899.39 | 413,672 | 51.24 | 158,293 | 158,293.00 | 4.59 | 100 |
| 23 | 25-Jul | 291.66 | 299.00 | 281.37 | 290.45 | 291.19 | -0.41 | 932.05 | 1,978,309 | 245.05 | 426,085 | 426,085.00 | 12.41 | 270 |
| 24 | 24-Jul | 244.52 | 293.42 | 243.60 | 291.66 | 280.29 | 19.28 | 935.94 | 4,692,081 | 581.21 | 1,197,461 | 1,197,461.00 | 33.56 | 759 |
| 25 | 23-Jul | 237.00 | 248.00 | 236.52 | 244.52 | 243.69 | 2.63 | 784.66 | 162,171 | 20.09 | 89,411 | 89,411.00 | 2.18 | 57 |
| 26 | 22-Jul | 238.00 | 241.67 | 234.42 | 238.25 | 237.48 | -0.26 | 764.54 | 110,972 | 13.75 | 55,810 | 55,810.00 | 1.33 | 35 |
| 27 | 21-Jul | 245.60 | 249.30 | 237.00 | 238.86 | 243.52 | -3.13 | 766.50 | 114,725 | 14.21 | 58,203 | 58,203.00 | 1.42 | 37 |
| 28 | 18-Jul | 242.82 | 248.75 | 241.58 | 246.57 | 246.09 | 1.54 | 791.24 | 269,837 | 33.42 | 152,727 | 152,727.00 | 3.76 | 97 |
| 29 | 17-Jul | 237.00 | 245.00 | 233.25 | 242.82 | 240.07 | 2.38 | 779.21 | 213,869 | 26.49 | 118,091 | 118,091.00 | 2.84 | 75 |
| 30 | 16-Jul | 238.35 | 240.00 | 232.99 | 237.17 | 237.05 | 0.50 | 761.08 | 127,757 | 15.83 | 65,923 | 65,923.00 | 1.56 | 42 |
| 31 | 15-Jul | 233.30 | 242.01 | 232.75 | 236.00 | 238.78 | 1.00 | 757.00 | 303,494 | 37.59 | 136,670 | 136,670.00 | 3.26 | 87 |
| 32 | 14-Jul | 234.80 | 239.00 | 231.32 | 233.67 | 234.90 | -0.19 | 749.85 | 117,144 | 14.51 | 57,161 | 57,161.00 | 1.34 | 36 |
| 33 | 11-Jul | 225.18 | 241.00 | 222.00 | 234.11 | 233.60 | 3.97 | 751.26 | 414,012 | 51.28 | 174,610 | 174,610.00 | 4.08 | 111 |
| 34 | 10-Jul | 229.00 | 229.04 | 222.22 | 225.18 | 226.51 | -1.95 | 722.60 | 126,960 | 15.73 | 60,118 | 60,118.00 | 1.36 | 38 |
| 35 | 09-Jul | 216.25 | 232.20 | 216.25 | 229.65 | 227.44 | 5.63 | 736.95 | 437,617 | 54.21 | 205,781 | 205,781.00 | 4.68 | 130 |
| 36 | 08-Jul | 219.40 | 221.50 | 213.50 | 217.40 | 217.04 | -1.50 | 697.64 | 113,975 | 14.12 | 57,172 | 57,172.00 | 1.24 | 36 |
| 37 | 07-Jul | 216.95 | 223.45 | 216.95 | 220.72 | 221.14 | 0.22 | 708.29 | 87,685 | 10.86 | 41,550 | 41,550.00 | 0.92 | 26 |
| 38 | 04-Jul | 220.85 | 224.60 | 217.50 | 220.23 | 221.32 | 0.00 | 706.72 | 118,670 | 14.70 | 56,462 | 56,462.00 | 1.25 | 36 |
| 39 | 03-Jul | 217.00 | 221.40 | 214.00 | 220.22 | 219.10 | 0.90 | 706.69 | 192,397 | 23.83 | 104,918 | 104,918.00 | 2.30 | 67 |
| 40 | 02-Jul | 216.95 | 220.99 | 212.00 | 218.26 | 218.05 | 0.83 | 700.40 | 170,007 | 21.06 | 81,583 | 81,583.00 | 1.78 | 52 |
| 41 | 01-Jul | 215.00 | 218.40 | 212.22 | 216.47 | 215.38 | 1.03 | 694.65 | 186,619 | 23.12 | 88,751 | 88,751.00 | 1.91 | 56 |
| 42 | 30-Jun | 209.40 | 216.80 | 209.10 | 214.27 | 213.62 | 2.07 | 687.59 | 158,757 | 19.67 | 69,581 | 69,581.00 | 1.49 | 44 |
| 43 | 27-Jun | 211.50 | 211.99 | 204.02 | 209.93 | 209.26 | -0.36 | 673.67 | 118,343 | 14.66 | 73,494 | 73,494.00 | 1.54 | 47 |
| 44 | 26-Jun | 210.70 | 214.00 | 207.23 | 210.69 | 210.63 | 1.05 | 676.10 | 176,775 | 21.90 | 91,598 | 91,598.00 | 1.93 | 58 |
| 45 | 25-Jun | 202.49 | 214.57 | 200.88 | 208.51 | 208.96 | 4.26 | 669.11 | 469,797 | 58.19 | 190,605 | 190,605.00 | 3.98 | 121 |
| 46 | 24-Jun | 201.16 | 203.88 | 198.51 | 199.99 | 200.98 | -0.58 | 641.77 | 28,466 | 3.53 | 14,879 | 14,879.00 | 0.30 | 9 |
| 47 | 23-Jun | 203.00 | 203.98 | 197.10 | 201.16 | 201.32 | 0.31 | 645.52 | 60,033 | 7.44 | 33,423 | 33,423.00 | 0.67 | 21 |
| 48 | 20-Jun | 191.20 | 203.70 | 191.20 | 200.54 | 198.94 | 2.37 | 643.53 | 54,030 | 6.69 | 30,494 | 30,494.00 | 0.61 | 19 |
| 49 | 19-Jun | 192.01 | 198.11 | 190.61 | 195.90 | 194.57 | 1.51 | 628.64 | 77,584 | 9.61 | 41,915 | 41,915.00 | 0.82 | 27 |
| 50 | 18-Jun | 192.50 | 195.50 | 189.90 | 192.98 | 193.29 | 0.45 | 619.27 | 26,468 | 3.28 | 14,571 | 14,571.00 | 0.28 | 9 |
| 51 | 17-Jun | 198.00 | 199.00 | 190.15 | 192.11 | 193.44 | -2.36 | 616.48 | 66,672 | 8.26 | 40,904 | 40,904.00 | 0.79 | 26 |
| 52 | 16-Jun | 207.15 | 208.90 | 196.00 | 196.75 | 199.65 | -3.82 | 631.37 | 227,321 | 28.16 | 138,160 | 138,160.00 | 2.76 | 88 |
| 53 | 13-Jun | 197.00 | 205.95 | 192.61 | 204.56 | 200.03 | 2.25 | 656.43 | 92,888 | 11.51 | 51,100 | 51,100.00 | 1.02 | 32 |
| 54 | 12-Jun | 204.78 | 204.78 | 198.66 | 200.05 | 200.97 | -1.83 | 641.96 | 36,622 | 4.54 | 24,966 | 24,966.00 | 0.50 | 16 |
| 55 | 11-Jun | 204.75 | 208.30 | 202.44 | 203.77 | 203.75 | 0.52 | 653.90 | 47,506 | 5.88 | 28,197 | 28,197.00 | 0.57 | 18 |
| 56 | 10-Jun | 203.90 | 208.74 | 200.25 | 202.71 | 205.03 | -0.35 | 650.50 | 95,770 | 11.86 | 50,726 | 50,726.00 | 1.04 | 32 |
| 57 | 09-Jun | 193.50 | 209.90 | 193.26 | 203.42 | 203.55 | 3.66 | 652.77 | 262,636 | 32.53 | 96,086 | 96,086.00 | 1.96 | 61 |
| 58 | 06-Jun | 198.00 | 205.94 | 194.02 | 196.23 | 200.97 | 0.34 | 629.70 | 108,221 | 13.41 | 43,141 | 43,141.00 | 0.87 | 27 |
| 59 | 05-Jun | 198.08 | 200.50 | 193.69 | 195.56 | 196.54 | -1.27 | 627.55 | 44,478 | 5.51 | 28,195 | 28,195.00 | 0.55 | 18 |
| 60 | 04-Jun | 203.10 | 203.10 | 197.00 | 198.08 | 199.08 | -2.83 | 635.64 | 60,489 | 7.49 | 40,294 | 40,294.00 | 0.80 | 26 |
| 61 | 03-Jun | 199.90 | 208.80 | 197.00 | 203.84 | 204.76 | 3.75 | 654.12 | 386,550 | 47.88 | 184,779 | 184,779.00 | 3.78 | 117 |
| 62 | 02-Jun | 187.38 | 199.65 | 183.18 | 196.48 | 193.29 | 5.12 | 630.50 | 170,774 | 21.15 | 107,207 | 107,207.00 | 2.07 | 68 |
| 63 | 30-May | 182.50 | 190.89 | 179.34 | 186.91 | 185.29 | 3.48 | 599.79 | 72,689 | 9.00 | 44,769 | 44,769.00 | 0.83 | 28 |
| 64 | 29-May | 179.63 | 181.00 | 178.47 | 180.63 | 179.65 | 0.61 | 579.64 | 16,316 | 2.02 | 8,063 | 8,063.00 | 0.14 | 5 |
| 65 | 28-May | 181.45 | 182.50 | 178.50 | 179.53 | 179.92 | -0.89 | 576.11 | 25,678 | 3.18 | 17,695 | 17,695.00 | 0.32 | 11 |
| 66 | 27-May | 183.87 | 184.80 | 179.01 | 181.14 | 180.90 | -0.99 | 581.28 | 27,787 | 3.44 | 16,133 | 16,133.00 | 0.29 | 10 |
| 67 | 26-May | 188.99 | 188.99 | 182.00 | 182.96 | 184.00 | -1.91 | 587.12 | 41,081 | 5.09 | 25,264 | 25,264.00 | 0.00 | 16 |
Similar Stocks: GHCL GUJALKALI INDIAGLYCO TIRUMALCHM TATACHEM AMNPLST ANDHRSUGAR CHEMFAB IGPL INDOBORAX IVP JGCHEM JOCIL KANORICHEM LORDSCHLO MANORG OCCLLTD SADHNANIQ SRHHYPOLTD TECILCHEM CHEMPLASTS DEEPAKFERT GNFC