| Macro-sector: Commodities | Band: 5 | High52 Price: 197.5 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 1,200 | High52 Date: 03-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 42.4 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 24,989,609 | Low52 Date: 28-Mar-2025 | SHP: 72.77 / 5.57 / 1.69 / 19.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 82.5 / 42.4 | Month: 60.35 / 51.75 | Week: 55.15 / 54.4 | Day: 55.1 / 54.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 54.50 | 55.10 | 54.50 | 54.70 | 54.83 | -2.67 | 136.69 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 10 |
| 2 | 26-Aug | 56.45 | 56.45 | 55.30 | 56.20 | 55.68 | 2.93 | 140.44 | 7,200 | 6.00 | 7,200 | 6.00 | 0.04 | 14 |
| 3 | 25-Aug | 54.00 | 54.75 | 53.25 | 54.60 | 54.18 | -0.09 | 136.44 | 15,600 | 12.99 | 14,400 | 11.99 | 0.08 | 29 |
| 4 | 22-Aug | 54.15 | 55.25 | 54.15 | 54.65 | 54.72 | -1.35 | 136.57 | 18,000 | 14.99 | 15,600 | 12.99 | 0.09 | 31 |
| 5 | 21-Aug | 55.00 | 55.95 | 55.00 | 55.40 | 55.35 | -1.07 | 138.44 | 6,000 | 5.00 | 4,800 | 4.00 | 0.03 | 10 |
| 6 | 20-Aug | 54.10 | 56.20 | 54.00 | 56.00 | 55.41 | 1.73 | 139.00 | 9,600 | 7.99 | 9,600 | 7.99 | 0.05 | 19 |
| 7 | 19-Aug | 53.15 | 55.05 | 53.15 | 55.05 | 54.10 | 0.00 | 137.57 | 2,400 | 2.00 | 1,200 | 1.00 | 0.01 | 2 |
| 8 | 18-Aug | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 0.00 | 137.57 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 2 |
| 9 | 14-Aug | 55.00 | 55.10 | 55.00 | 55.05 | 55.03 | 1.10 | 137.57 | 6,000 | 5.00 | 6,000 | 5.00 | 0.03 | 12 |
| 10 | 13-Aug | 54.60 | 54.60 | 54.40 | 54.45 | 54.48 | -0.37 | 136.07 | 18,000 | 14.99 | 15,600 | 12.99 | 0.08 | 31 |
| 11 | 12-Aug | 55.00 | 55.00 | 54.65 | 54.65 | 54.87 | -0.64 | 136.57 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 7 |
| 12 | 11-Aug | 54.60 | 55.15 | 54.60 | 55.00 | 54.96 | -1.96 | 137.00 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 10 |
| 13 | 08-Aug | 58.00 | 58.00 | 55.85 | 56.10 | 56.64 | -2.43 | 140.19 | 9,600 | 7.99 | 8,400 | 6.99 | 0.05 | 17 |
| 14 | 07-Aug | 55.95 | 58.80 | 55.00 | 57.50 | 57.69 | 6.19 | 143.69 | 24,000 | 19.98 | 21,600 | 17.99 | 0.12 | 43 |
| 15 | 06-Aug | 57.25 | 57.95 | 54.15 | 54.15 | 56.01 | -3.73 | 135.32 | 8,400 | 6.99 | 8,400 | 6.99 | 0.05 | 17 |
| 16 | 05-Aug | 55.35 | 56.95 | 55.35 | 56.25 | 55.83 | 1.90 | 140.57 | 7,200 | 6.00 | 4,800 | 4.00 | 0.03 | 10 |
| 17 | 04-Aug | 56.00 | 59.90 | 55.00 | 55.20 | 56.20 | 0.82 | 137.94 | 56,400 | 46.96 | 32,400 | 26.98 | 0.18 | 65 |
| 18 | 01-Aug | 54.25 | 56.95 | 53.80 | 54.75 | 54.65 | -0.90 | 136.82 | 6,000 | 5.00 | 6,000 | 5.00 | 0.03 | 12 |
| 19 | 31-Jul | 56.65 | 56.80 | 54.20 | 55.25 | 55.62 | -2.90 | 138.07 | 9,600 | 7.99 | 9,600 | 7.99 | 0.05 | 19 |
| 20 | 30-Jul | 57.95 | 58.15 | 56.90 | 56.90 | 57.92 | 2.71 | 142.19 | 28,800 | 23.98 | 28,800 | 23.98 | 0.17 | 58 |
| 21 | 29-Jul | 54.80 | 55.40 | 54.50 | 55.40 | 54.90 | 3.75 | 138.44 | 6,000 | 5.00 | 6,000 | 5.00 | 0.03 | 12 |
| 22 | 28-Jul | 54.70 | 54.70 | 53.40 | 53.40 | 54.05 | -2.38 | 133.44 | 14,400 | 11.99 | 14,400 | 11.99 | 0.08 | 29 |
| 23 | 25-Jul | 54.45 | 54.70 | 53.10 | 54.70 | 54.31 | 1.96 | 136.69 | 8,400 | 6.99 | 7,200 | 6.00 | 0.04 | 14 |
| 24 | 24-Jul | 54.35 | 56.65 | 52.40 | 53.65 | 55.37 | -1.20 | 134.07 | 72,000 | 59.95 | 67,200 | 55.95 | 0.37 | 135 |
| 25 | 23-Jul | 52.90 | 54.35 | 52.10 | 54.30 | 53.18 | 1.40 | 135.69 | 7,200 | 6.00 | 6,000 | 5.00 | 0.03 | 12 |
| 26 | 22-Jul | 55.10 | 55.85 | 53.55 | 53.55 | 54.40 | -4.80 | 133.82 | 12,000 | 9.99 | 12,000 | 9.99 | 0.07 | 24 |
| 27 | 21-Jul | 55.30 | 56.35 | 54.85 | 56.25 | 55.66 | 2.27 | 140.57 | 10,800 | 8.99 | 9,600 | 7.99 | 0.05 | 19 |
| 28 | 18-Jul | 54.20 | 55.95 | 54.15 | 55.00 | 54.93 | -2.22 | 137.00 | 7,200 | 6.00 | 6,000 | 5.00 | 0.03 | 12 |
| 29 | 17-Jul | 51.75 | 56.25 | 51.75 | 56.25 | 54.48 | 4.94 | 140.57 | 44,400 | 36.97 | 42,000 | 34.97 | 0.23 | 84 |
| 30 | 16-Jul | 53.55 | 55.00 | 53.00 | 53.60 | 53.60 | -3.16 | 133.94 | 32,400 | 26.98 | 32,400 | 26.98 | 0.17 | 65 |
| 31 | 15-Jul | 55.40 | 55.40 | 55.00 | 55.35 | 55.28 | 0.00 | 138.32 | 16,800 | 13.99 | 16,800 | 13.99 | 0.09 | 34 |
| 32 | 14-Jul | 56.30 | 57.00 | 55.00 | 55.35 | 55.85 | -1.69 | 138.32 | 9,600 | 7.99 | 7,200 | 6.00 | 0.04 | 14 |
| 33 | 11-Jul | 56.30 | 56.30 | 56.10 | 56.30 | 56.25 | -0.18 | 140.69 | 14,400 | 11.99 | 14,400 | 11.99 | 0.08 | 29 |
| 34 | 10-Jul | 59.95 | 59.95 | 56.05 | 56.40 | 57.89 | -3.59 | 140.94 | 12,000 | 9.99 | 9,600 | 7.99 | 0.06 | 19 |
| 35 | 09-Jul | 56.60 | 58.70 | 55.90 | 58.50 | 57.58 | 1.92 | 146.19 | 15,600 | 12.99 | 12,000 | 9.99 | 0.07 | 24 |
| 36 | 08-Jul | 59.65 | 59.65 | 57.40 | 57.40 | 57.65 | -1.71 | 143.44 | 10,800 | 8.99 | 10,800 | 8.99 | 0.06 | 22 |
| 37 | 07-Jul | 58.50 | 59.00 | 57.30 | 58.40 | 58.07 | 0.69 | 145.94 | 7,200 | 6.00 | 7,200 | 6.00 | 0.04 | 14 |
| 38 | 04-Jul | 59.95 | 59.95 | 58.00 | 58.00 | 59.28 | 1.05 | 144.00 | 9,600 | 7.99 | 9,600 | 7.99 | 0.06 | 19 |
| 39 | 03-Jul | 60.00 | 60.35 | 57.40 | 57.40 | 59.01 | -2.71 | 143.44 | 15,600 | 12.99 | 14,400 | 11.99 | 0.08 | 29 |
| 40 | 02-Jul | 58.50 | 59.00 | 58.50 | 59.00 | 58.71 | 3.33 | 147.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.04 | 12 |
| 41 | 01-Jul | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.97 | 142.69 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 2 |
| 42 | 30-Jun | 54.75 | 56.70 | 54.75 | 56.55 | 55.64 | -1.82 | 141.32 | 6,000 | 5.00 | 4,800 | 4.00 | 0.03 | 10 |
| 43 | 27-Jun | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -1.96 | 143.94 | 10,800 | 8.99 | 10,800 | 8.99 | 0.06 | 22 |
| 44 | 26-Jun | 59.80 | 59.85 | 58.75 | 58.75 | 59.61 | -1.84 | 146.81 | 6,000 | 5.00 | 6,000 | 5.00 | 0.04 | 12 |
| 45 | 25-Jun | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 0.00 | 149.56 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 2 |
| 46 | 23-Jun | 59.00 | 59.85 | 59.00 | 59.85 | 59.66 | 1.44 | 149.56 | 10,800 | 8.99 | 9,600 | 7.99 | 0.06 | 19 |
| 47 | 20-Jun | 58.10 | 59.00 | 58.10 | 59.00 | 58.55 | 1.72 | 147.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 5 |
| 48 | 18-Jun | 58.10 | 58.10 | 57.70 | 58.00 | 57.88 | -0.17 | 144.00 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 10 |
| 49 | 17-Jun | 57.55 | 58.10 | 57.55 | 58.10 | 57.96 | -0.85 | 145.19 | 7,200 | 6.00 | 7,200 | 6.00 | 0.04 | 14 |
| 50 | 16-Jun | 59.00 | 59.00 | 58.60 | 58.60 | 58.70 | -2.01 | 146.44 | 9,600 | 7.99 | 9,600 | 7.99 | 0.06 | 19 |
| 51 | 13-Jun | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -1.97 | 149.44 | 6,000 | 5.00 | 6,000 | 5.00 | 0.04 | 12 |
| 52 | 12-Jun | 61.05 | 61.05 | 61.00 | 61.00 | 61.03 | -1.21 | 152.00 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 10 |
| 53 | 11-Jun | 61.85 | 61.95 | 61.75 | 61.75 | 61.78 | -1.98 | 154.31 | 12,000 | 9.99 | 12,000 | 9.99 | 0.07 | 24 |
| 54 | 10-Jun | 63.00 | 63.00 | 62.05 | 63.00 | 62.62 | -0.40 | 157.00 | 12,000 | 9.99 | 12,000 | 9.99 | 0.08 | 24 |
| 55 | 09-Jun | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -2.01 | 158.06 | 9,600 | 7.99 | 9,600 | 7.99 | 0.06 | 19 |
| 56 | 06-Jun | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -1.97 | 161.31 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 2 |
| 57 | 05-Jun | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | -2.01 | 164.56 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 10 |
| 58 | 04-Jun | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -1.97 | 167.93 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 2 |
| 59 | 03-Jun | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | -2.00 | 171.30 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 7 |
| 60 | 02-Jun | 72.60 | 72.60 | 69.95 | 69.95 | 72.22 | -1.76 | 174.80 | 25,200 | 20.98 | 25,200 | 20.98 | 0.18 | 50 |
| 61 | 30-May | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 1.93 | 177.93 | 33,600 | 27.98 | 33,600 | 27.98 | 0.24 | 67 |
| 62 | 29-May | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 1.97 | 174.55 | 28,800 | 23.98 | 28,800 | 23.98 | 0.20 | 58 |
| 63 | 28-May | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.93 | 171.18 | 27,600 | 22.98 | 27,600 | 22.98 | 0.19 | 55 |
| 64 | 27-May | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 1.97 | 167.93 | 12,000 | 9.99 | 12,000 | 9.99 | 0.08 | 24 |
| 65 | 26-May | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 1.93 | 164.68 | 14,400 | 11.99 | 14,400 | 11.99 | 0.09 | 29 |
| 66 | 23-May | 64.60 | 64.65 | 64.60 | 64.65 | 64.64 | 1.97 | 161.56 | 12,000 | 9.99 | 12,000 | 9.99 | 0.08 | 24 |
| 67 | 22-May | 62.20 | 63.40 | 62.20 | 63.40 | 63.13 | 1.93 | 158.43 | 16,800 | 13.99 | 16,800 | 13.99 | 0.11 | 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 IEML IPHL SAROJA VITAL DDEVPLSTIK SACHEEROME