| Macro-sector: Commodities | Band: 5 | High52 Price: 78.25 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 1,200 | High52 Date: 20-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 46.1 | Barrier: 53.9; Drift%: 5.02 |
| Basic Industry: Specialty Chemicals | Total Equity: 24,989,609 | Low52 Date: 11-Nov-2025 | SHP: 72.99 / 3.87 / 1.52 / 21.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 82.5 / 42.4 | Month: 70.75 / 60.65 | Week: 55.55 / 53.15 | Day: 56.95 / 54.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 54.35 | 56.95 | 54.35 | 56.75 | 55.79 | 5.09 | 141.82 | 8,400 | 6.99 | 8,400 | 6.99 | 0.05 | 16 |
| 2 | 07-Apr | 52.90 | 55.00 | 52.90 | 54.00 | 54.06 | 3.25 | 134.00 | 27,600 | 22.98 | 26,400 | 21.98 | 0.14 | 49 |
| 3 | 06-Apr | 51.85 | 52.80 | 51.85 | 52.30 | 52.32 | 0.87 | 130.70 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 7 |
| 4 | 02-Apr | 51.85 | 51.90 | 51.85 | 51.85 | 51.86 | -0.67 | 129.57 | 6,000 | 5.00 | 6,000 | 5.00 | 0.03 | 11 |
| 5 | 01-Apr | 53.90 | 53.90 | 52.20 | 52.20 | 53.05 | 5.03 | 130.45 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 4 |
| 6 | 30-Mar | 49.35 | 50.85 | 48.10 | 49.70 | 48.93 | 0.71 | 124.20 | 45,600 | 37.97 | 37,200 | 30.97 | 0.18 | 69 |
| 7 | 27-Mar | 52.00 | 52.00 | 49.00 | 49.35 | 49.95 | -5.37 | 123.32 | 9,600 | 7.99 | 8,400 | 6.99 | 0.04 | 16 |
| 8 | 25-Mar | 50.00 | 53.20 | 50.00 | 52.15 | 50.67 | 5.46 | 130.32 | 42,000 | 34.97 | 39,600 | 32.97 | 0.20 | 73 |
| 9 | 24-Mar | 49.80 | 51.00 | 49.00 | 49.45 | 49.84 | -4.17 | 123.57 | 37,200 | 30.97 | 36,000 | 29.98 | 0.18 | 67 |
| 10 | 23-Mar | 51.50 | 51.65 | 51.50 | 51.60 | 51.56 | -1.71 | 128.95 | 12,000 | 9.99 | 12,000 | 9.99 | 0.06 | 22 |
| 11 | 20-Mar | 54.45 | 54.45 | 52.50 | 52.50 | 53.48 | -3.85 | 131.20 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 4 |
| 12 | 19-Mar | 51.00 | 55.00 | 51.00 | 54.60 | 52.74 | 2.54 | 136.44 | 32,400 | 26.98 | 19,200 | 15.99 | 0.10 | 36 |
| 13 | 18-Mar | 52.70 | 53.25 | 52.55 | 53.25 | 52.83 | 1.24 | 133.07 | 26,400 | 21.98 | 22,800 | 18.98 | 0.12 | 42 |
| 14 | 17-Mar | 55.60 | 55.60 | 51.30 | 52.60 | 54.02 | -8.92 | 131.45 | 34,800 | 28.98 | 30,000 | 24.98 | 0.16 | 56 |
| 15 | 16-Mar | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -0.52 | 144.31 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 2 |
| 16 | 13-Mar | 62.00 | 62.00 | 58.05 | 58.05 | 60.84 | -6.52 | 145.06 | 14,400 | 11.99 | 14,400 | 11.99 | 0.09 | 27 |
| 17 | 12-Mar | 62.50 | 63.00 | 62.10 | 62.10 | 62.75 | -3.72 | 155.19 | 16,800 | 13.99 | 14,400 | 11.99 | 0.09 | 27 |
| 18 | 11-Mar | 62.00 | 65.00 | 62.00 | 64.50 | 64.33 | 4.79 | 161.18 | 20,400 | 16.99 | 19,200 | 15.99 | 0.12 | 36 |
| 19 | 10-Mar | 52.00 | 64.20 | 51.15 | 61.55 | 59.95 | 15.05 | 153.81 | 45,600 | 37.97 | 38,400 | 31.97 | 0.23 | 71 |
| 20 | 09-Mar | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.00 | 133.69 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 4 |
| 21 | 06-Mar | 52.50 | 53.50 | 52.50 | 53.50 | 53.01 | 2.10 | 133.69 | 4,800 | 4.00 | 3,600 | 3.00 | 0.02 | 7 |
| 22 | 05-Mar | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.38 | 130.95 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 2 |
| 23 | 04-Mar | 52.00 | 53.15 | 52.00 | 52.20 | 52.32 | -0.48 | 130.45 | 6,000 | 5.00 | 6,000 | 5.00 | 0.03 | 11 |
| 24 | 02-Mar | 54.00 | 55.00 | 51.15 | 52.45 | 52.71 | -4.55 | 131.07 | 32,400 | 26.98 | 24,000 | 19.98 | 0.13 | 44 |
| 25 | 26-Feb | 55.40 | 55.55 | 54.00 | 54.95 | 55.04 | 0.83 | 137.32 | 10,800 | 8.99 | 7,200 | 6.00 | 0.04 | 13 |
| 26 | 25-Feb | 53.15 | 54.50 | 53.15 | 54.50 | 53.83 | 0.93 | 136.19 | 2,400 | 2.00 | 1,200 | 1.00 | 0.01 | 2 |
| 27 | 24-Feb | 54.00 | 54.00 | 53.50 | 54.00 | 53.65 | -2.35 | 134.00 | 13,200 | 10.99 | 10,800 | 8.99 | 0.06 | 20 |
| 28 | 23-Feb | 55.35 | 55.45 | 55.30 | 55.30 | 55.38 | -6.19 | 138.19 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 9 |
| 29 | 20-Feb | 55.65 | 58.95 | 55.55 | 58.95 | 56.72 | 6.03 | 147.31 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 7 |
| 30 | 19-Feb | 56.15 | 56.80 | 55.00 | 55.60 | 55.89 | -3.97 | 138.94 | 24,000 | 19.98 | 20,400 | 16.99 | 0.11 | 38 |
| 31 | 18-Feb | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 1.40 | 144.69 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 2 |
| 32 | 17-Feb | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -4.52 | 142.69 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 2 |
| 33 | 16-Feb | 58.30 | 59.80 | 56.65 | 59.80 | 57.10 | 2.05 | 149.44 | 67,200 | 55.95 | 66,000 | 54.95 | 0.38 | 122 |
| 34 | 13-Feb | 61.80 | 61.80 | 58.05 | 58.60 | 58.72 | -5.33 | 146.44 | 10,800 | 8.99 | 8,400 | 6.99 | 0.05 | 16 |
| 35 | 12-Feb | 60.50 | 63.30 | 60.10 | 61.90 | 60.91 | 3.17 | 154.69 | 76,800 | 63.95 | 74,400 | 61.95 | 0.45 | 138 |
| 36 | 11-Feb | 59.00 | 61.00 | 58.00 | 60.00 | 59.97 | -3.23 | 149.00 | 69,600 | 57.95 | 68,400 | 56.95 | 0.41 | 127 |
| 37 | 10-Feb | 60.25 | 62.00 | 60.00 | 62.00 | 60.61 | 0.16 | 154.00 | 8,400 | 6.99 | 7,200 | 6.00 | 0.04 | 13 |
| 38 | 09-Feb | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 3.17 | 154.69 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 2 |
| 39 | 06-Feb | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83 | 149.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 40 | 05-Feb | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.92 | 151.19 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 2 |
| 41 | 04-Feb | 58.00 | 59.95 | 58.00 | 59.95 | 58.65 | 3.72 | 149.81 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 7 |
| 42 | 03-Feb | 54.20 | 57.80 | 54.20 | 57.80 | 56.28 | 8.04 | 144.44 | 13,200 | 10.99 | 10,800 | 8.99 | 0.06 | 20 |
| 43 | 02-Feb | 56.00 | 56.00 | 53.50 | 53.50 | 54.63 | -4.38 | 133.69 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 9 |
| 44 | 30-Jan | 54.45 | 56.00 | 54.45 | 55.95 | 55.24 | -3.53 | 139.82 | 21,600 | 17.99 | 16,800 | 13.99 | 0.09 | 31 |
| 45 | 29-Jan | 57.50 | 58.00 | 57.50 | 58.00 | 57.75 | 0.00 | 144.00 | 4,800 | 4.00 | 2,400 | 2.00 | 0.01 | 4 |
| 46 | 27-Jan | 57.90 | 58.00 | 57.90 | 58.00 | 57.98 | 0.17 | 144.00 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 9 |
| 47 | 23-Jan | 56.20 | 58.00 | 56.20 | 57.90 | 57.20 | -0.52 | 144.69 | 14,400 | 11.99 | 12,000 | 9.99 | 0.07 | 22 |
| 48 | 22-Jan | 60.00 | 60.00 | 58.20 | 58.20 | 59.10 | -2.92 | 145.44 | 2,400 | 2.00 | 2,400 | 2.00 | 0.01 | 4 |
| 49 | 21-Jan | 58.00 | 59.95 | 58.00 | 59.95 | 58.65 | -0.08 | 149.81 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 7 |
| 50 | 20-Jan | 62.00 | 62.00 | 60.00 | 60.00 | 60.77 | -1.64 | 149.00 | 9,600 | 7.99 | 9,600 | 7.99 | 0.06 | 18 |
| 51 | 19-Jan | 59.00 | 61.20 | 59.00 | 61.00 | 59.87 | 0.00 | 152.00 | 7,200 | 6.00 | 4,800 | 4.00 | 0.03 | 9 |
| 52 | 16-Jan | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.16 | 152.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.00 | 7 |
| 53 | 14-Jan | 61.00 | 61.00 | 57.15 | 60.30 | 58.14 | 2.29 | 150.69 | 24,000 | 19.98 | 19,200 | 15.99 | 0.11 | 36 |
| 54 | 13-Jan | 61.35 | 61.35 | 58.75 | 58.95 | 59.98 | -4.84 | 147.31 | 99,600 | 82.93 | 97,200 | 80.93 | 0.58 | 180 |
| 55 | 12-Jan | 61.60 | 63.00 | 61.60 | 61.95 | 62.59 | -1.35 | 154.81 | 21,600 | 17.99 | 19,200 | 15.99 | 0.12 | 36 |
| 56 | 09-Jan | 63.10 | 63.10 | 62.80 | 62.80 | 63.00 | -0.55 | 156.93 | 3,600 | 3.00 | 3,600 | 3.00 | 0.00 | 7 |
| 57 | 08-Jan | 64.00 | 64.00 | 62.80 | 63.15 | 63.21 | -2.24 | 157.81 | 8,400 | 6.99 | 7,200 | 6.00 | 0.05 | 13 |
| 58 | 07-Jan | 65.00 | 65.90 | 64.60 | 64.60 | 65.17 | -1.45 | 161.43 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 7 |
| 59 | 06-Jan | 65.60 | 65.60 | 65.55 | 65.55 | 65.58 | -1.58 | 163.81 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 4 |
| 60 | 05-Jan | 67.05 | 68.00 | 66.50 | 66.60 | 67.06 | -0.45 | 166.43 | 6,000 | 5.00 | 6,000 | 5.00 | 0.04 | 11 |
| 61 | 02-Jan | 63.20 | 67.00 | 63.20 | 66.90 | 65.33 | 5.77 | 167.18 | 21,600 | 17.99 | 21,600 | 17.99 | 0.14 | 40 |
| 62 | 01-Jan | 63.95 | 64.00 | 63.25 | 63.25 | 63.43 | -0.63 | 158.06 | 9,600 | 7.99 | 7,200 | 6.00 | 0.05 | 13 |
| 63 | 31-Dec | 63.10 | 63.95 | 63.00 | 63.65 | 63.50 | -2.75 | 159.06 | 4,800 | 4.00 | 2,400 | 2.00 | 0.02 | 4 |
| 64 | 30-Dec | 64.00 | 65.45 | 62.15 | 65.45 | 63.79 | 1.47 | 163.56 | 26,400 | 21.98 | 20,400 | 16.99 | 0.13 | 38 |
| 65 | 29-Dec | 64.00 | 67.00 | 64.00 | 64.50 | 65.27 | -5.08 | 161.18 | 9,600 | 7.99 | 7,200 | 6.00 | 0.05 | 13 |
| 66 | 26-Dec | 67.00 | 68.00 | 67.00 | 67.95 | 67.56 | 0.00 | 169.80 | 14,400 | 11.99 | 12,000 | 9.99 | 0.08 | 22 |
| 67 | 24-Dec | 66.00 | 68.00 | 65.50 | 67.95 | 67.16 | 1.49 | 169.80 | 9,600 | 7.99 | 9,600 | 7.99 | 0.06 | 18 |
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 JUBLCPL SACHEEROME GEMAROMA RITEZONE RNPL CHEMBONDCH ISHANCH SEYAIND OMKARCHEM