| Macro-sector: Commodities | Band: 20 | High52 Price: 262.65 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 18-Sep-2024 | Bumper: 212.22; Drift%: 9.35 |
| 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 / 0.01 / 49.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 187.5 / 142.35 | Month: 196.0 / 174.1 | Week: 224.6 / 209.1 | Day: 241.0 / 222.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 225.18 | 241.00 | 222.00 | 234.11 | 233.60 | 3.97 | 751.26 | 414,012 | 25.37 | 174,610 | 21.65 | 4.08 | 111 |
| 2 | 10-Jul | 229.00 | 229.04 | 222.22 | 225.18 | 226.51 | -1.95 | 722.60 | 126,960 | 7.78 | 60,118 | 7.46 | 1.36 | 38 |
| 3 | 09-Jul | 216.25 | 232.20 | 216.25 | 229.65 | 227.44 | 5.63 | 736.95 | 437,617 | 26.82 | 205,781 | 25.52 | 4.68 | 130 |
| 4 | 08-Jul | 219.40 | 221.50 | 213.50 | 217.40 | 217.04 | -1.50 | 697.64 | 113,975 | 6.99 | 57,172 | 7.09 | 1.24 | 36 |
| 5 | 07-Jul | 216.95 | 223.45 | 216.95 | 220.72 | 221.14 | 0.22 | 708.29 | 87,685 | 5.37 | 41,550 | 5.15 | 0.92 | 26 |
| 6 | 04-Jul | 220.85 | 224.60 | 217.50 | 220.23 | 221.32 | 0.00 | 706.72 | 118,670 | 7.27 | 56,462 | 7.00 | 1.25 | 36 |
| 7 | 03-Jul | 217.00 | 221.40 | 214.00 | 220.22 | 219.10 | 0.90 | 706.69 | 192,397 | 11.79 | 104,918 | 13.01 | 2.30 | 67 |
| 8 | 02-Jul | 216.95 | 220.99 | 212.00 | 218.26 | 218.05 | 0.83 | 700.40 | 170,007 | 10.42 | 81,583 | 10.12 | 1.78 | 52 |
| 9 | 01-Jul | 215.00 | 218.40 | 212.22 | 216.47 | 215.38 | 1.03 | 694.65 | 186,619 | 11.44 | 88,751 | 11.01 | 1.91 | 56 |
| 10 | 30-Jun | 209.40 | 216.80 | 209.10 | 214.27 | 213.62 | 2.07 | 687.59 | 158,757 | 9.73 | 69,581 | 8.63 | 1.49 | 44 |
| 11 | 27-Jun | 211.50 | 211.99 | 204.02 | 209.93 | 209.26 | -0.36 | 673.67 | 118,343 | 7.25 | 73,494 | 9.11 | 1.54 | 47 |
| 12 | 26-Jun | 210.70 | 214.00 | 207.23 | 210.69 | 210.63 | 1.05 | 676.10 | 176,775 | 10.83 | 91,598 | 11.36 | 1.93 | 58 |
| 13 | 25-Jun | 202.49 | 214.57 | 200.88 | 208.51 | 208.96 | 4.26 | 669.11 | 469,797 | 28.79 | 190,605 | 23.64 | 3.98 | 121 |
| 14 | 24-Jun | 201.16 | 203.88 | 198.51 | 199.99 | 200.98 | -0.58 | 641.77 | 28,466 | 1.74 | 14,879 | 1.85 | 0.30 | 9 |
| 15 | 23-Jun | 203.00 | 203.98 | 197.10 | 201.16 | 201.32 | 0.31 | 645.52 | 60,033 | 3.68 | 33,423 | 4.14 | 0.67 | 21 |
| 16 | 20-Jun | 191.20 | 203.70 | 191.20 | 200.54 | 198.94 | 2.37 | 643.53 | 54,030 | 3.31 | 30,494 | 3.78 | 0.61 | 19 |
| 17 | 19-Jun | 192.01 | 198.11 | 190.61 | 195.90 | 194.57 | 1.51 | 628.64 | 77,584 | 4.75 | 41,915 | 5.20 | 0.82 | 27 |
| 18 | 18-Jun | 192.50 | 195.50 | 189.90 | 192.98 | 193.29 | 0.45 | 619.27 | 26,468 | 1.62 | 14,571 | 1.81 | 0.28 | 9 |
| 19 | 17-Jun | 198.00 | 199.00 | 190.15 | 192.11 | 193.44 | -2.36 | 616.48 | 66,672 | 4.09 | 40,904 | 5.07 | 0.79 | 26 |
| 20 | 16-Jun | 207.15 | 208.90 | 196.00 | 196.75 | 199.65 | -3.82 | 631.37 | 227,321 | 13.93 | 138,160 | 17.13 | 2.76 | 88 |
| 21 | 13-Jun | 197.00 | 205.95 | 192.61 | 204.56 | 200.03 | 2.25 | 656.43 | 92,888 | 5.69 | 51,100 | 6.34 | 1.02 | 32 |
| 22 | 12-Jun | 204.78 | 204.78 | 198.66 | 200.05 | 200.97 | -1.83 | 641.96 | 36,622 | 2.24 | 24,966 | 3.10 | 0.50 | 16 |
| 23 | 11-Jun | 204.75 | 208.30 | 202.44 | 203.77 | 203.75 | 0.52 | 653.90 | 47,506 | 2.91 | 28,197 | 3.50 | 0.57 | 18 |
| 24 | 10-Jun | 203.90 | 208.74 | 200.25 | 202.71 | 205.03 | -0.35 | 650.50 | 95,770 | 5.87 | 50,726 | 6.29 | 1.04 | 32 |
| 25 | 09-Jun | 193.50 | 209.90 | 193.26 | 203.42 | 203.55 | 3.66 | 652.77 | 262,636 | 16.10 | 96,086 | 11.92 | 1.96 | 61 |
| 26 | 06-Jun | 198.00 | 205.94 | 194.02 | 196.23 | 200.97 | 0.34 | 629.70 | 108,221 | 6.63 | 43,141 | 5.35 | 0.87 | 27 |
| 27 | 05-Jun | 198.08 | 200.50 | 193.69 | 195.56 | 196.54 | -1.27 | 627.55 | 44,478 | 2.73 | 28,195 | 3.50 | 0.55 | 18 |
| 28 | 04-Jun | 203.10 | 203.10 | 197.00 | 198.08 | 199.08 | -2.83 | 635.64 | 60,489 | 3.71 | 40,294 | 5.00 | 0.80 | 26 |
| 29 | 03-Jun | 199.90 | 208.80 | 197.00 | 203.84 | 204.76 | 3.75 | 654.12 | 386,550 | 23.69 | 184,779 | 22.91 | 3.78 | 117 |
| 30 | 02-Jun | 187.38 | 199.65 | 183.18 | 196.48 | 193.29 | 5.12 | 630.50 | 170,774 | 10.47 | 107,207 | 13.29 | 2.07 | 68 |
| 31 | 30-May | 182.50 | 190.89 | 179.34 | 186.91 | 185.29 | 3.48 | 599.79 | 72,689 | 4.45 | 44,769 | 5.55 | 0.83 | 28 |
| 32 | 29-May | 179.63 | 181.00 | 178.47 | 180.63 | 179.65 | 0.61 | 579.64 | 16,316 | 1.00 | 8,063 | 1.00 | 0.14 | 5 |
| 33 | 28-May | 181.45 | 182.50 | 178.50 | 179.53 | 179.92 | -0.89 | 576.11 | 25,678 | 1.57 | 17,695 | 2.19 | 0.32 | 11 |
| 34 | 27-May | 183.87 | 184.80 | 179.01 | 181.14 | 180.90 | -0.99 | 581.28 | 27,787 | 1.70 | 16,133 | 2.00 | 0.29 | 10 |
| 35 | 26-May | 188.99 | 188.99 | 182.00 | 182.96 | 184.00 | -1.91 | 587.12 | 41,081 | 2.52 | 25,264 | 3.13 | 0.00 | 16 |
| 36 | 23-May | 187.00 | 187.85 | 184.71 | 186.53 | 185.82 | 0.33 | 598.57 | 44,569 | 2.73 | 28,782 | 3.57 | 0.53 | 18 |
| 37 | 22-May | 186.00 | 188.78 | 185.00 | 185.91 | 186.55 | -0.66 | 596.59 | 17,411 | 1.07 | 11,679 | 1.45 | 0.22 | 7 |
| 38 | 21-May | 186.35 | 188.89 | 184.50 | 187.15 | 187.05 | 0.43 | 600.56 | 17,273 | 1.06 | 9,084 | 1.13 | 0.17 | 6 |
| 39 | 20-May | 186.50 | 190.79 | 184.81 | 186.35 | 187.08 | -0.08 | 598.00 | 36,499 | 2.24 | 19,583 | 2.43 | 0.37 | 12 |
| 40 | 19-May | 187.40 | 192.00 | 184.11 | 186.50 | 188.12 | -0.48 | 598.48 | 46,548 | 2.85 | 26,134 | 3.24 | 0.49 | 17 |
| 41 | 16-May | 188.99 | 188.99 | 184.20 | 187.40 | 187.48 | 0.12 | 601.37 | 22,811 | 1.40 | 13,470 | 1.67 | 0.25 | 9 |
| 42 | 15-May | 186.90 | 188.53 | 186.17 | 187.18 | 187.43 | 0.39 | 600.66 | 20,872 | 1.28 | 13,574 | 1.68 | 0.25 | 9 |
| 43 | 14-May | 185.00 | 189.89 | 183.10 | 186.45 | 186.26 | -0.04 | 598.32 | 41,425 | 2.54 | 21,568 | 2.67 | 0.40 | 14 |
| 44 | 13-May | 195.00 | 196.00 | 182.00 | 186.52 | 187.22 | -3.21 | 598.54 | 121,622 | 7.45 | 86,988 | 10.79 | 1.63 | 55 |
| 45 | 12-May | 191.00 | 196.00 | 190.10 | 192.71 | 192.66 | 2.34 | 618.41 | 69,517 | 4.26 | 37,143 | 4.61 | 0.72 | 24 |
| 46 | 09-May | 177.75 | 189.20 | 177.75 | 188.30 | 183.85 | 3.20 | 604.25 | 56,640 | 3.47 | 32,703 | 4.06 | 0.60 | 21 |
| 47 | 08-May | 179.11 | 187.81 | 179.11 | 182.47 | 185.16 | -0.14 | 585.55 | 41,856 | 2.57 | 29,914 | 3.71 | 0.55 | 19 |
| 48 | 07-May | 175.58 | 183.45 | 174.10 | 182.73 | 180.57 | 0.76 | 586.38 | 42,986 | 2.63 | 25,713 | 3.19 | 0.46 | 16 |
| 49 | 06-May | 187.90 | 188.99 | 181.00 | 181.36 | 184.86 | -2.32 | 581.98 | 45,274 | 2.77 | 24,348 | 3.02 | 0.45 | 15 |
| 50 | 05-May | 182.01 | 187.00 | 181.98 | 185.66 | 185.29 | 0.53 | 595.78 | 38,839 | 2.38 | 22,200 | 2.75 | 0.41 | 14 |
| 51 | 02-May | 190.30 | 190.77 | 184.00 | 184.69 | 186.94 | -1.51 | 592.67 | 38,368 | 2.35 | 20,431 | 2.53 | 0.38 | 13 |
| 52 | 30-Apr | 181.13 | 189.00 | 180.00 | 187.52 | 184.94 | 4.09 | 601.75 | 71,318 | 4.37 | 44,107 | 5.47 | 0.82 | 28 |
| 53 | 29-Apr | 181.60 | 183.00 | 179.01 | 180.16 | 180.77 | -0.03 | 578.13 | 21,467 | 1.32 | 11,500 | 1.43 | 0.21 | 7 |
| 54 | 28-Apr | 180.00 | 182.71 | 177.87 | 180.21 | 179.86 | -0.11 | 578.29 | 33,629 | 2.06 | 22,156 | 2.75 | 0.40 | 14 |
| 55 | 25-Apr | 184.15 | 185.22 | 179.00 | 180.41 | 180.78 | -2.27 | 578.94 | 38,666 | 2.37 | 24,130 | 2.99 | 0.44 | 15 |
| 56 | 24-Apr | 188.75 | 188.75 | 184.00 | 184.60 | 185.67 | -2.20 | 592.38 | 47,617 | 2.92 | 32,332 | 4.01 | 0.60 | 20 |
| 57 | 23-Apr | 195.22 | 199.10 | 184.60 | 188.75 | 191.29 | -2.76 | 605.70 | 87,594 | 5.37 | 49,400 | 6.13 | 0.94 | 31 |
| 58 | 22-Apr | 191.45 | 194.90 | 186.10 | 194.10 | 191.64 | 2.38 | 622.87 | 159,578 | 9.78 | 78,820 | 9.77 | 1.51 | 50 |
| 59 | 21-Apr | 181.00 | 197.00 | 181.00 | 189.59 | 189.18 | 6.09 | 608.39 | 154,280 | 9.46 | 71,897 | 8.92 | 1.36 | 46 |
| 60 | 17-Apr | 175.64 | 180.00 | 173.21 | 178.71 | 177.63 | 2.42 | 573.48 | 36,573 | 2.24 | 19,094 | 2.37 | 0.34 | 12 |
| 61 | 16-Apr | 175.61 | 177.32 | 174.00 | 174.48 | 175.27 | -0.28 | 559.91 | 37,502 | 2.30 | 22,305 | 2.77 | 0.39 | 14 |
| 62 | 15-Apr | 172.45 | 178.60 | 172.45 | 174.97 | 174.30 | 2.77 | 561.48 | 24,272 | 1.49 | 11,708 | 1.45 | 0.20 | 7 |
| 63 | 11-Apr | 171.05 | 174.99 | 169.00 | 170.26 | 171.89 | 0.35 | 546.36 | 24,996 | 1.53 | 9,057 | 1.12 | 0.16 | 6 |
| 64 | 09-Apr | 167.90 | 171.59 | 166.53 | 169.66 | 169.09 | 1.15 | 544.44 | 24,583 | 1.51 | 11,734 | 1.46 | 0.20 | 7 |
| 65 | 08-Apr | 170.00 | 171.35 | 165.91 | 167.73 | 169.19 | -0.69 | 538.25 | 25,331 | 1.55 | 11,566 | 1.43 | 0.20 | 7 |
| 66 | 07-Apr | 160.00 | 171.70 | 160.00 | 168.90 | 165.39 | -3.44 | 542.00 | 62,372 | 3.82 | 38,570 | 4.78 | 0.64 | 24 |
| 67 | 04-Apr | 176.03 | 176.80 | 169.05 | 174.91 | 174.05 | -0.63 | 561.29 | 17,935 | 1.10 | 8,772 | 1.09 | 0.15 | 6 |
Similar Stocks: GHCL GUJALKALI INDIAGLYCO TIRUMALCHM TATACHEM AMNPLST ANDHRSUGAR CHEMFAB IGPL INDOBORAX IVP JGCHEM JOCIL KANORICHEM LORDSCHLO MANORG OCCL OCCLLTD SADHNANIQ SRHHYPOLTD TECILCHEM CHEMPLASTS DEEPAKFERT GNFC