| Macro-sector: Commodities | Band: 20 | High52 Price: 266.6 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 21-Nov-2024 | Bumper: 167.5; Drift%: 6.28 |
| Industry: Chemicals & Petrochemicals | Face Value: 10 | Low52 Price: 140.91 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 10,326,263 | Low52 Date: 25-Mar-2025 | SHP: 71.32 / 0.0 / 0.02 / 28.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 223.69 / 140.91 | Month: 179.7 / 140.91 | Week: 200.26 / 161.0 | Day: 180.83 / 177.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 177.25 | 180.83 | 177.25 | 178.72 | 178.49 | -1.72 | 184.55 | 7,464 | 6.41 | 4,843 | 7.01 | 0.09 | 0.16 |
| 2 | 21-May | 185.00 | 186.99 | 180.00 | 181.85 | 183.69 | -0.88 | 187.78 | 10,579 | 9.09 | 6,357 | 9.20 | 0.12 | 0.21 |
| 3 | 20-May | 187.20 | 187.20 | 182.50 | 183.46 | 183.85 | -0.53 | 189.45 | 5,561 | 4.78 | 3,779 | 5.47 | 0.07 | 0.13 |
| 4 | 19-May | 188.16 | 190.79 | 181.20 | 184.44 | 185.73 | -1.49 | 190.46 | 11,262 | 9.68 | 7,652 | 11.07 | 0.14 | 0.26 |
| 5 | 16-May | 186.52 | 191.45 | 183.99 | 187.23 | 186.59 | -1.00 | 193.34 | 16,138 | 13.86 | 9,422 | 13.64 | 0.18 | 0.32 |
| 6 | 15-May | 196.00 | 197.85 | 187.28 | 189.12 | 191.69 | -3.46 | 195.29 | 32,279 | 27.73 | 18,007 | 26.06 | 0.35 | 0.61 |
| 7 | 14-May | 169.99 | 200.26 | 167.50 | 195.90 | 195.02 | 17.38 | 202.29 | 229,524 | 197.19 | 71,307 | 103.19 | 1.39 | 2.41 |
| 8 | 13-May | 169.34 | 169.34 | 165.01 | 166.89 | 166.85 | 0.25 | 172.34 | 2,807 | 2.41 | 2,042 | 2.96 | 0.03 | 0.07 |
| 9 | 12-May | 161.00 | 171.30 | 161.00 | 166.47 | 166.77 | 5.00 | 171.90 | 4,534 | 3.90 | 3,218 | 4.66 | 0.05 | 0.11 |
| 10 | 09-May | 160.00 | 168.99 | 157.00 | 158.54 | 159.54 | -2.57 | 163.71 | 7,953 | 6.83 | 3,819 | 5.53 | 0.06 | 0.13 |
| 11 | 08-May | 166.06 | 169.56 | 160.01 | 162.72 | 165.98 | -1.58 | 168.03 | 5,953 | 5.11 | 3,370 | 4.88 | 0.06 | 0.11 |
| 12 | 07-May | 168.60 | 169.80 | 162.90 | 165.33 | 167.13 | -2.49 | 170.72 | 5,402 | 4.64 | 3,789 | 5.48 | 0.06 | 0.13 |
| 13 | 06-May | 175.08 | 175.90 | 167.00 | 169.55 | 170.72 | -3.20 | 175.08 | 9,084 | 7.80 | 6,087 | 8.81 | 0.10 | 0.21 |
| 14 | 05-May | 174.29 | 177.30 | 168.25 | 175.15 | 173.78 | 2.50 | 180.86 | 26,439 | 22.71 | 14,956 | 21.64 | 0.26 | 0.51 |
| 15 | 02-May | 165.00 | 175.65 | 162.30 | 170.88 | 172.35 | 4.78 | 176.46 | 32,598 | 28.01 | 13,871 | 20.07 | 0.24 | 0.47 |
| 16 | 30-Apr | 173.05 | 173.05 | 161.10 | 163.09 | 164.76 | -3.24 | 168.41 | 3,722 | 3.20 | 2,747 | 3.98 | 0.05 | 0.09 |
| 17 | 29-Apr | 165.00 | 173.92 | 165.00 | 168.55 | 170.67 | 2.30 | 174.05 | 6,073 | 5.22 | 3,002 | 4.34 | 0.05 | 0.10 |
| 18 | 28-Apr | 166.87 | 168.00 | 160.00 | 164.76 | 162.95 | 1.97 | 170.14 | 6,398 | 5.50 | 2,956 | 4.28 | 0.05 | 0.10 |
| 19 | 25-Apr | 170.00 | 173.13 | 158.00 | 161.57 | 163.89 | -4.03 | 166.84 | 11,782 | 10.12 | 4,711 | 6.82 | 0.08 | 0.16 |
| 20 | 24-Apr | 169.89 | 172.99 | 167.00 | 168.36 | 170.17 | -2.12 | 173.85 | 5,344 | 4.59 | 3,154 | 4.56 | 0.05 | 0.11 |
| 21 | 23-Apr | 171.41 | 175.00 | 165.66 | 172.00 | 170.90 | 1.71 | 177.00 | 15,592 | 13.40 | 10,033 | 14.52 | 0.17 | 0.34 |
| 22 | 22-Apr | 172.90 | 174.29 | 168.00 | 169.11 | 170.68 | 0.39 | 174.63 | 7,275 | 6.25 | 3,456 | 5.00 | 0.06 | 0.12 |
| 23 | 21-Apr | 163.79 | 180.45 | 160.00 | 168.45 | 172.24 | 5.47 | 173.95 | 35,446 | 30.45 | 12,530 | 18.13 | 0.22 | 0.42 |
| 24 | 17-Apr | 163.50 | 163.92 | 158.40 | 159.71 | 161.08 | -1.57 | 164.92 | 7,420 | 6.37 | 3,015 | 4.36 | 0.05 | 0.10 |
| 25 | 16-Apr | 159.92 | 164.61 | 157.81 | 162.26 | 162.00 | 1.42 | 167.55 | 14,831 | 12.74 | 8,943 | 12.94 | 0.00 | 0.30 |
| 26 | 15-Apr | 159.00 | 164.90 | 158.18 | 159.99 | 160.69 | 1.39 | 165.21 | 7,030 | 6.04 | 3,974 | 5.75 | 0.06 | 0.13 |
| 27 | 11-Apr | 156.80 | 158.95 | 152.80 | 157.80 | 156.71 | 4.42 | 162.95 | 7,000 | 6.01 | 5,796 | 8.39 | 0.09 | 0.20 |
| 28 | 09-Apr | 156.98 | 156.98 | 149.42 | 151.12 | 151.87 | -2.05 | 156.05 | 1,163 | 1.00 | 690 | 1.00 | 0.01 | 0.02 |
| 29 | 08-Apr | 149.98 | 161.79 | 149.80 | 154.29 | 152.80 | 4.55 | 159.32 | 6,578 | 5.65 | 2,492 | 3.61 | 0.04 | 0.08 |
| 30 | 07-Apr | 149.00 | 151.40 | 145.00 | 147.57 | 147.51 | -5.49 | 152.38 | 7,362 | 6.32 | 4,191 | 6.07 | 0.06 | 0.14 |
| 31 | 04-Apr | 163.00 | 163.00 | 155.30 | 156.14 | 157.69 | -4.58 | 161.23 | 11,649 | 10.01 | 4,479 | 6.48 | 0.07 | 0.15 |
| 32 | 03-Apr | 151.90 | 166.24 | 151.75 | 163.63 | 158.89 | 7.72 | 168.97 | 37,528 | 32.24 | 18,884 | 27.33 | 0.30 | 0.64 |
| 33 | 02-Apr | 152.90 | 153.41 | 149.00 | 151.90 | 150.99 | 0.70 | 156.86 | 6,725 | 5.78 | 2,514 | 3.64 | 0.04 | 0.08 |
| 34 | 01-Apr | 148.02 | 154.00 | 147.70 | 150.85 | 151.37 | 4.00 | 155.77 | 15,632 | 13.43 | 6,186 | 8.95 | 0.09 | 0.21 |
| 35 | 28-Mar | 149.00 | 152.61 | 142.81 | 145.05 | 147.76 | -1.37 | 149.78 | 22,750 | 19.54 | 8,290 | 12.00 | 0.12 | 0.28 |
| 36 | 27-Mar | 145.50 | 150.05 | 145.36 | 147.06 | 147.46 | -0.27 | 151.86 | 19,943 | 17.13 | 6,837 | 9.89 | 0.10 | 0.23 |
| 37 | 26-Mar | 156.50 | 156.50 | 146.35 | 147.46 | 148.83 | -1.63 | 152.27 | 40,852 | 35.10 | 29,047 | 42.04 | 0.43 | 0.98 |
| 38 | 25-Mar | 155.87 | 159.00 | 140.91 | 149.91 | 149.66 | -3.82 | 154.80 | 31,249 | 26.85 | 15,121 | 21.88 | 0.23 | 0.51 |
| 39 | 24-Mar | 159.60 | 159.80 | 155.00 | 155.87 | 157.14 | -0.51 | 160.96 | 11,381 | 9.78 | 7,671 | 11.10 | 0.12 | 0.26 |
| 40 | 21-Mar | 154.63 | 159.74 | 152.42 | 156.67 | 156.56 | 1.33 | 161.78 | 14,036 | 12.06 | 7,141 | 10.33 | 0.11 | 0.24 |
| 41 | 20-Mar | 157.99 | 157.99 | 152.63 | 154.62 | 155.07 | 0.80 | 159.66 | 7,353 | 6.32 | 4,512 | 6.53 | 0.07 | 0.15 |
| 42 | 19-Mar | 155.00 | 159.82 | 150.62 | 153.40 | 153.05 | 2.37 | 158.40 | 18,886 | 16.23 | 12,087 | 17.49 | 0.18 | 0.41 |
| 43 | 18-Mar | 153.90 | 153.90 | 148.20 | 149.85 | 150.34 | 1.02 | 154.74 | 15,501 | 13.32 | 9,496 | 13.74 | 0.14 | 0.32 |
| 44 | 17-Mar | 156.52 | 157.00 | 145.60 | 148.34 | 152.88 | -5.12 | 153.18 | 13,412 | 11.52 | 7,688 | 11.13 | 0.12 | 0.26 |
| 45 | 13-Mar | 150.00 | 157.00 | 149.85 | 156.34 | 154.69 | 2.79 | 161.44 | 3,993 | 3.43 | 2,966 | 4.29 | 0.05 | 0.10 |
| 46 | 12-Mar | 156.00 | 161.99 | 151.39 | 152.10 | 155.42 | -3.04 | 157.06 | 6,410 | 5.51 | 3,155 | 4.57 | 0.05 | 0.11 |
| 47 | 11-Mar | 161.59 | 164.79 | 155.00 | 156.87 | 158.95 | -2.66 | 161.99 | 6,137 | 5.27 | 3,726 | 5.39 | 0.06 | 0.13 |
| 48 | 10-Mar | 161.00 | 168.49 | 160.00 | 161.15 | 163.01 | -1.83 | 166.41 | 6,850 | 5.88 | 5,186 | 7.51 | 0.08 | 0.18 |
| 49 | 07-Mar | 165.55 | 169.50 | 162.05 | 164.16 | 165.35 | 0.02 | 169.52 | 10,883 | 9.35 | 5,286 | 7.65 | 0.09 | 0.18 |
| 50 | 06-Mar | 155.26 | 179.70 | 154.55 | 164.13 | 168.67 | 7.80 | 169.48 | 59,926 | 51.48 | 19,127 | 27.68 | 0.32 | 0.65 |
| 51 | 05-Mar | 148.13 | 153.60 | 146.01 | 152.25 | 151.79 | 5.07 | 157.22 | 6,596 | 5.67 | 5,550 | 8.03 | 0.08 | 0.19 |
| 52 | 04-Mar | 149.95 | 150.50 | 142.17 | 144.90 | 147.14 | -3.17 | 149.63 | 6,268 | 5.38 | 3,970 | 5.75 | 0.06 | 0.13 |
| 53 | 03-Mar | 154.00 | 154.00 | 144.39 | 149.64 | 149.03 | 0.83 | 154.52 | 10,397 | 8.93 | 2,473 | 3.58 | 0.04 | 0.08 |
| 54 | 28-Feb | 148.30 | 155.77 | 145.02 | 148.41 | 149.70 | -0.89 | 153.25 | 6,856 | 5.89 | 3,633 | 5.26 | 0.05 | 0.12 |
| 55 | 27-Feb | 156.00 | 156.00 | 148.01 | 149.74 | 150.73 | -2.10 | 154.63 | 7,988 | 6.86 | 3,886 | 5.62 | 0.06 | 0.13 |
| 56 | 25-Feb | 159.00 | 163.84 | 151.91 | 152.95 | 157.31 | -4.23 | 157.94 | 30,487 | 26.19 | 9,713 | 14.06 | 0.15 | 0.33 |
| 57 | 24-Feb | 148.86 | 175.00 | 145.02 | 159.70 | 166.25 | 9.23 | 164.91 | 201,510 | 173.12 | 26,519 | 38.38 | 0.44 | 0.90 |
| 58 | 21-Feb | 155.00 | 163.19 | 143.00 | 146.20 | 150.16 | -6.96 | 150.97 | 31,236 | 26.84 | 16,284 | 23.57 | 0.24 | 0.55 |
| 59 | 20-Feb | 156.20 | 157.99 | 151.19 | 157.14 | 154.65 | 5.16 | 162.27 | 7,183 | 6.17 | 4,580 | 6.63 | 0.07 | 0.15 |
| 60 | 19-Feb | 154.01 | 155.44 | 142.27 | 149.43 | 152.21 | 0.59 | 154.31 | 11,672 | 10.03 | 8,839 | 12.79 | 0.13 | 0.30 |
| 61 | 18-Feb | 167.46 | 167.46 | 142.26 | 148.56 | 148.81 | -7.39 | 153.41 | 28,581 | 24.55 | 15,333 | 22.19 | 0.23 | 0.52 |
| 62 | 17-Feb | 167.58 | 171.26 | 157.82 | 160.41 | 164.15 | -6.37 | 165.64 | 13,169 | 11.31 | 9,110 | 13.18 | 0.15 | 0.31 |
| 63 | 14-Feb | 177.53 | 181.79 | 170.11 | 171.33 | 173.92 | -4.05 | 176.92 | 2,342 | 2.01 | 1,296 | 1.88 | 0.02 | 0.04 |
| 64 | 13-Feb | 174.99 | 184.05 | 174.99 | 178.57 | 180.08 | -1.22 | 184.40 | 7,126 | 6.12 | 4,465 | 6.46 | 0.08 | 0.15 |
| 65 | 12-Feb | 174.73 | 181.99 | 167.49 | 180.77 | 175.54 | 2.86 | 186.67 | 9,493 | 8.16 | 5,153 | 7.46 | 0.09 | 0.17 |
| 66 | 11-Feb | 187.43 | 187.94 | 173.10 | 175.75 | 180.13 | -6.23 | 181.48 | 9,430 | 8.10 | 4,253 | 6.15 | 0.08 | 0.14 |
| 67 | 10-Feb | 182.87 | 204.00 | 178.99 | 187.43 | 192.88 | 4.31 | 193.55 | 73,085 | 62.79 | 16,963 | 24.55 | 0.33 | 0.57 |
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