| Macro-sector: Commodities | Band: 20 | High52 Price: 266.6 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 21-Nov-2024 | Bumper: 171.8; Drift%: 0.54 |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | 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 / 28.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 223.69 / 140.91 | Month: 176.25 / 154.0 | Week: 168.84 / 158.25 | Day: 174.98 / 171.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 172.00 | 174.98 | 171.00 | 172.74 | 172.61 | 0.24 | 178.38 | 2,877 | 4.85 | 1,664 | 3.67 | 0.03 | 6 |
| 2 | 11-Nov | 178.00 | 179.90 | 172.00 | 172.33 | 174.52 | -3.43 | 177.95 | 6,610 | 11.15 | 4,122 | 9.08 | 0.07 | 14 |
| 3 | 10-Nov | 182.00 | 182.00 | 175.05 | 178.45 | 177.95 | -0.11 | 184.27 | 10,161 | 17.13 | 4,858 | 10.70 | 0.09 | 16 |
| 4 | 07-Nov | 179.00 | 185.00 | 171.80 | 178.65 | 177.63 | 1.73 | 184.48 | 42,087 | 70.97 | 25,587 | 56.36 | 0.45 | 86 |
| 5 | 06-Nov | 181.97 | 193.00 | 173.80 | 175.61 | 179.10 | 4.53 | 181.34 | 108,031 | 182.18 | 48,899 | 107.71 | 0.88 | 165 |
| 6 | 04-Nov | 163.00 | 170.99 | 162.21 | 168.00 | 168.51 | 1.58 | 173.00 | 18,629 | 31.41 | 8,250 | 18.17 | 0.14 | 28 |
| 7 | 03-Nov | 165.90 | 170.00 | 161.00 | 165.39 | 166.86 | 0.53 | 170.79 | 7,434 | 12.54 | 5,800 | 12.78 | 0.10 | 20 |
| 8 | 31-Oct | 166.11 | 166.11 | 160.96 | 164.52 | 163.88 | 2.21 | 169.89 | 2,270 | 3.83 | 1,269 | 2.80 | 0.02 | 4 |
| 9 | 30-Oct | 163.79 | 163.99 | 160.45 | 160.96 | 161.29 | -1.24 | 166.21 | 1,691 | 2.85 | 1,268 | 2.79 | 0.02 | 4 |
| 10 | 29-Oct | 168.84 | 168.84 | 158.85 | 162.98 | 161.90 | -0.34 | 168.30 | 10,146 | 17.11 | 6,717 | 14.80 | 0.11 | 23 |
| 11 | 28-Oct | 163.79 | 167.45 | 161.01 | 163.54 | 164.80 | 0.93 | 168.88 | 8,362 | 14.10 | 6,434 | 14.17 | 0.11 | 22 |
| 12 | 27-Oct | 164.00 | 164.01 | 158.25 | 162.04 | 161.64 | -0.84 | 167.33 | 1,424 | 2.40 | 1,177 | 2.59 | 0.02 | 4 |
| 13 | 24-Oct | 164.60 | 164.60 | 161.99 | 163.41 | 162.92 | 0.64 | 168.74 | 1,022 | 1.72 | 749 | 1.65 | 0.01 | 3 |
| 14 | 23-Oct | 160.25 | 163.79 | 160.25 | 162.37 | 162.68 | 0.87 | 167.67 | 2,286 | 3.85 | 2,256 | 4.97 | 0.04 | 8 |
| 15 | 21-Oct | 159.00 | 163.81 | 157.75 | 160.97 | 159.82 | 2.06 | 166.22 | 592 | 1.00 | 453 | 1.00 | 0.01 | 2 |
| 16 | 20-Oct | 164.74 | 164.74 | 156.80 | 157.72 | 158.36 | 0.37 | 162.87 | 3,119 | 5.26 | 1,530 | 3.37 | 0.02 | 5 |
| 17 | 17-Oct | 164.90 | 164.90 | 157.00 | 157.14 | 159.32 | -1.93 | 162.27 | 8,180 | 13.79 | 5,974 | 13.16 | 0.10 | 20 |
| 18 | 16-Oct | 164.90 | 166.44 | 159.49 | 160.24 | 160.57 | -0.76 | 165.47 | 3,300 | 5.56 | 2,501 | 5.51 | 0.04 | 8 |
| 19 | 15-Oct | 166.79 | 166.79 | 159.25 | 161.47 | 161.17 | 0.72 | 166.74 | 2,961 | 4.99 | 1,940 | 4.27 | 0.03 | 7 |
| 20 | 14-Oct | 164.40 | 165.24 | 160.00 | 160.31 | 161.53 | -2.48 | 165.54 | 4,351 | 7.34 | 2,467 | 5.43 | 0.04 | 8 |
| 21 | 13-Oct | 162.28 | 167.96 | 162.28 | 164.39 | 165.05 | 0.80 | 169.75 | 1,598 | 2.69 | 1,011 | 2.23 | 0.02 | 3 |
| 22 | 10-Oct | 166.39 | 167.89 | 162.20 | 163.09 | 164.00 | -1.87 | 168.41 | 1,822 | 3.07 | 1,314 | 2.89 | 0.00 | 4 |
| 23 | 09-Oct | 169.80 | 169.80 | 163.06 | 166.20 | 165.73 | -0.26 | 171.62 | 8,404 | 14.17 | 5,910 | 13.02 | 0.10 | 20 |
| 24 | 08-Oct | 171.34 | 171.34 | 164.12 | 166.63 | 168.73 | -0.79 | 172.07 | 10,078 | 16.99 | 6,561 | 14.45 | 0.11 | 22 |
| 25 | 07-Oct | 158.01 | 178.80 | 156.55 | 167.95 | 172.18 | 7.67 | 173.43 | 136,564 | 230.29 | 38,051 | 83.81 | 0.66 | 129 |
| 26 | 06-Oct | 155.00 | 162.43 | 155.00 | 155.98 | 157.32 | 0.70 | 161.07 | 6,969 | 11.75 | 5,622 | 12.38 | 0.09 | 19 |
| 27 | 03-Oct | 159.00 | 159.50 | 153.32 | 154.90 | 156.18 | -0.62 | 159.95 | 1,957 | 3.30 | 1,607 | 3.54 | 0.03 | 5 |
| 28 | 01-Oct | 158.40 | 160.00 | 155.00 | 155.87 | 157.14 | 0.86 | 160.96 | 926 | 1.56 | 697 | 1.54 | 0.01 | 2 |
| 29 | 30-Sep | 167.49 | 167.49 | 154.00 | 154.54 | 157.13 | -2.18 | 159.58 | 8,846 | 14.92 | 6,244 | 13.75 | 0.10 | 21 |
| 30 | 29-Sep | 161.00 | 162.75 | 157.10 | 157.98 | 160.03 | -0.04 | 163.13 | 3,451 | 5.82 | 2,425 | 5.34 | 0.04 | 8 |
| 31 | 26-Sep | 163.17 | 167.93 | 155.30 | 158.05 | 160.82 | -3.06 | 163.21 | 31,674 | 53.41 | 27,594 | 60.78 | 0.44 | 93 |
| 32 | 25-Sep | 166.99 | 166.99 | 163.00 | 163.04 | 164.65 | -0.29 | 168.36 | 4,090 | 6.90 | 2,919 | 6.43 | 0.05 | 10 |
| 33 | 24-Sep | 164.29 | 167.25 | 162.00 | 163.51 | 165.20 | -0.08 | 168.84 | 3,081 | 5.20 | 2,397 | 5.28 | 0.04 | 8 |
| 34 | 23-Sep | 167.71 | 170.05 | 161.85 | 163.64 | 164.71 | -3.66 | 168.98 | 11,058 | 18.65 | 7,209 | 15.88 | 0.12 | 24 |
| 35 | 22-Sep | 167.24 | 174.78 | 167.24 | 169.85 | 170.48 | 1.58 | 175.39 | 13,736 | 23.16 | 10,716 | 23.60 | 0.18 | 36 |
| 36 | 19-Sep | 167.87 | 169.80 | 165.50 | 167.21 | 167.88 | -0.41 | 172.67 | 3,025 | 5.10 | 2,440 | 5.37 | 0.04 | 8 |
| 37 | 18-Sep | 171.98 | 171.98 | 166.50 | 167.89 | 168.20 | 0.53 | 173.37 | 1,515 | 2.55 | 1,246 | 2.74 | 0.02 | 4 |
| 38 | 17-Sep | 170.00 | 171.99 | 165.00 | 167.00 | 167.08 | 0.69 | 172.00 | 2,680 | 4.52 | 1,782 | 3.93 | 0.03 | 6 |
| 39 | 16-Sep | 169.99 | 169.99 | 163.67 | 165.86 | 165.84 | 1.46 | 171.27 | 7,774 | 13.11 | 2,993 | 6.59 | 0.05 | 10 |
| 40 | 15-Sep | 165.10 | 170.99 | 162.37 | 163.47 | 164.03 | -1.48 | 168.80 | 11,985 | 20.21 | 7,254 | 15.98 | 0.12 | 25 |
| 41 | 12-Sep | 172.66 | 172.66 | 164.00 | 165.92 | 167.33 | -2.20 | 171.33 | 7,883 | 13.29 | 5,492 | 12.10 | 0.09 | 19 |
| 42 | 11-Sep | 170.53 | 171.92 | 168.77 | 169.65 | 169.63 | 0.30 | 175.19 | 3,555 | 5.99 | 2,566 | 5.65 | 0.04 | 9 |
| 43 | 10-Sep | 171.70 | 171.70 | 168.00 | 169.15 | 169.76 | 0.39 | 174.67 | 4,416 | 7.45 | 3,798 | 8.37 | 0.06 | 13 |
| 44 | 09-Sep | 168.49 | 171.95 | 167.24 | 168.49 | 169.56 | -0.07 | 173.99 | 2,519 | 4.25 | 1,278 | 2.81 | 0.02 | 4 |
| 45 | 08-Sep | 171.97 | 171.97 | 167.00 | 168.60 | 168.67 | -0.57 | 174.10 | 3,012 | 5.08 | 2,547 | 5.61 | 0.04 | 9 |
| 46 | 05-Sep | 172.29 | 173.64 | 167.16 | 169.56 | 170.90 | -1.89 | 175.09 | 5,606 | 9.45 | 4,258 | 9.38 | 0.07 | 14 |
| 47 | 04-Sep | 168.73 | 176.25 | 167.44 | 172.82 | 174.02 | 3.45 | 178.46 | 34,831 | 58.74 | 18,574 | 40.91 | 0.32 | 63 |
| 48 | 03-Sep | 163.50 | 169.48 | 163.50 | 167.05 | 167.13 | 2.26 | 172.50 | 3,430 | 5.78 | 2,179 | 4.80 | 0.04 | 7 |
| 49 | 02-Sep | 169.18 | 169.95 | 162.95 | 163.36 | 166.39 | -1.41 | 168.69 | 4,625 | 7.80 | 2,757 | 6.07 | 0.05 | 9 |
| 50 | 01-Sep | 166.00 | 172.47 | 165.00 | 165.69 | 167.29 | 0.18 | 171.10 | 2,935 | 4.95 | 2,116 | 4.66 | 0.04 | 7 |
| 51 | 29-Aug | 168.02 | 168.02 | 163.02 | 165.40 | 166.32 | 0.46 | 170.80 | 2,230 | 3.76 | 1,866 | 4.11 | 0.03 | 6 |
| 52 | 28-Aug | 170.06 | 171.98 | 164.00 | 164.64 | 167.64 | -1.84 | 170.01 | 7,437 | 12.54 | 5,971 | 13.15 | 0.10 | 20 |
| 53 | 26-Aug | 173.87 | 173.87 | 167.00 | 167.73 | 169.13 | -1.06 | 173.20 | 18,513 | 31.22 | 15,722 | 34.63 | 0.27 | 53 |
| 54 | 25-Aug | 170.33 | 174.50 | 167.05 | 169.52 | 170.49 | -0.22 | 175.05 | 3,452 | 5.82 | 1,786 | 3.93 | 0.03 | 6 |
| 55 | 22-Aug | 173.91 | 174.94 | 169.00 | 169.89 | 170.89 | -1.98 | 175.43 | 2,925 | 4.93 | 2,184 | 4.81 | 0.04 | 7 |
| 56 | 21-Aug | 175.83 | 175.95 | 171.58 | 173.32 | 173.57 | 1.03 | 178.97 | 2,936 | 4.95 | 2,236 | 4.93 | 0.04 | 8 |
| 57 | 20-Aug | 173.02 | 174.51 | 171.00 | 171.56 | 172.58 | -1.42 | 177.16 | 4,064 | 6.85 | 2,850 | 6.28 | 0.05 | 10 |
| 58 | 19-Aug | 172.73 | 174.95 | 172.00 | 174.04 | 173.37 | 0.67 | 179.72 | 4,150 | 7.00 | 3,746 | 8.25 | 0.06 | 13 |
| 59 | 18-Aug | 177.00 | 177.00 | 170.59 | 172.89 | 172.43 | 1.04 | 178.53 | 1,475 | 2.49 | 773 | 1.70 | 0.01 | 3 |
| 60 | 14-Aug | 171.26 | 177.58 | 168.75 | 171.11 | 172.70 | 0.15 | 176.69 | 7,405 | 12.49 | 2,997 | 6.60 | 0.05 | 10 |
| 61 | 13-Aug | 174.81 | 175.04 | 170.00 | 170.85 | 173.00 | -2.01 | 176.42 | 3,690 | 6.22 | 1,684 | 3.71 | 0.00 | 6 |
| 62 | 12-Aug | 174.17 | 176.68 | 168.00 | 174.35 | 173.23 | 2.82 | 180.04 | 10,155 | 17.12 | 4,589 | 10.11 | 0.08 | 16 |
| 63 | 11-Aug | 173.01 | 173.56 | 167.11 | 169.56 | 169.81 | -1.13 | 175.09 | 6,154 | 10.38 | 5,012 | 11.04 | 0.09 | 17 |
| 64 | 08-Aug | 176.70 | 176.70 | 169.00 | 171.50 | 171.75 | -0.77 | 177.10 | 2,911 | 4.91 | 2,030 | 4.47 | 0.03 | 7 |
| 65 | 07-Aug | 177.60 | 177.60 | 172.10 | 172.83 | 173.22 | -0.86 | 178.47 | 3,297 | 5.56 | 1,895 | 4.17 | 0.03 | 6 |
| 66 | 06-Aug | 176.11 | 181.81 | 172.18 | 174.33 | 174.81 | -1.99 | 180.02 | 10,037 | 16.93 | 5,909 | 13.02 | 0.10 | 20 |
| 67 | 05-Aug | 177.07 | 179.88 | 173.99 | 177.87 | 176.68 | 2.59 | 183.67 | 5,855 | 9.87 | 3,018 | 6.65 | 0.05 | 10 |
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 PRIMO