| Macro-sector: Commodities | Band: 20 | High52 Price: 266.6 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 21-Nov-2024 | Bumper: -; Drift%: - |
| 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 / 28.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 223.69 / 140.91 | Month: 200.26 / 157.0 | Week: 206.99 / 187.27 | Day: 190.0 / 183.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 189.99 | 190.00 | 183.50 | 184.73 | 187.10 | -1.90 | 190.76 | 5,280 | 4.54 | 2,709 | 3.92 | 0.05 | 9 |
| 2 | 10-Jul | 190.70 | 193.85 | 187.59 | 188.30 | 190.06 | 0.19 | 194.44 | 35,616 | 30.60 | 13,954 | 20.19 | 0.27 | 47 |
| 3 | 09-Jul | 192.66 | 195.00 | 187.00 | 187.94 | 191.11 | -1.36 | 194.07 | 9,699 | 8.33 | 7,157 | 10.36 | 0.14 | 24 |
| 4 | 08-Jul | 194.77 | 198.95 | 190.10 | 190.54 | 193.67 | -1.78 | 196.76 | 13,644 | 11.72 | 6,567 | 9.50 | 0.13 | 22 |
| 5 | 07-Jul | 195.50 | 199.29 | 192.40 | 194.00 | 195.96 | -1.89 | 200.00 | 4,199 | 3.61 | 2,280 | 3.30 | 0.04 | 8 |
| 6 | 04-Jul | 198.99 | 203.10 | 197.05 | 197.73 | 200.11 | -0.87 | 204.18 | 8,008 | 6.88 | 4,637 | 6.71 | 0.09 | 16 |
| 7 | 03-Jul | 201.00 | 203.50 | 196.99 | 199.47 | 200.83 | 0.75 | 205.98 | 8,980 | 7.71 | 4,253 | 6.15 | 0.09 | 14 |
| 8 | 02-Jul | 194.51 | 199.78 | 194.51 | 197.99 | 197.22 | 0.60 | 204.45 | 7,923 | 6.81 | 2,764 | 4.00 | 0.05 | 9 |
| 9 | 01-Jul | 194.00 | 206.99 | 194.00 | 196.80 | 201.68 | 2.51 | 203.22 | 63,258 | 54.35 | 28,554 | 41.32 | 0.58 | 96 |
| 10 | 30-Jun | 190.00 | 200.05 | 187.27 | 191.98 | 194.56 | 0.84 | 198.24 | 29,316 | 25.19 | 12,601 | 18.24 | 0.25 | 43 |
| 11 | 27-Jun | 185.66 | 202.50 | 182.19 | 190.39 | 192.88 | 4.50 | 196.60 | 98,863 | 84.93 | 31,453 | 45.52 | 0.61 | 106 |
| 12 | 26-Jun | 180.56 | 184.77 | 179.20 | 182.20 | 182.53 | 2.64 | 188.14 | 14,882 | 12.79 | 8,834 | 12.78 | 0.16 | 30 |
| 13 | 25-Jun | 181.65 | 183.18 | 176.66 | 177.52 | 180.00 | 0.29 | 183.31 | 10,508 | 9.03 | 3,396 | 4.91 | 0.00 | 11 |
| 14 | 24-Jun | 181.00 | 185.95 | 175.65 | 177.01 | 179.52 | 0.02 | 182.79 | 13,450 | 11.55 | 9,069 | 13.12 | 0.16 | 31 |
| 15 | 23-Jun | 172.60 | 179.00 | 172.60 | 176.98 | 176.14 | 0.28 | 182.75 | 6,833 | 5.87 | 4,042 | 5.85 | 0.07 | 14 |
| 16 | 20-Jun | 172.77 | 182.00 | 172.69 | 176.49 | 176.52 | 1.82 | 182.25 | 12,377 | 10.63 | 7,118 | 10.30 | 0.13 | 24 |
| 17 | 19-Jun | 183.75 | 187.20 | 169.96 | 173.33 | 178.38 | -4.68 | 178.99 | 17,742 | 15.24 | 8,693 | 12.58 | 0.16 | 29 |
| 18 | 18-Jun | 183.34 | 187.39 | 181.20 | 181.84 | 182.77 | -1.60 | 187.77 | 4,978 | 4.28 | 3,534 | 5.11 | 0.06 | 12 |
| 19 | 17-Jun | 183.75 | 188.65 | 182.78 | 184.80 | 185.92 | -1.14 | 190.83 | 4,394 | 3.77 | 2,288 | 3.31 | 0.04 | 8 |
| 20 | 16-Jun | 183.91 | 189.28 | 181.08 | 186.93 | 184.37 | 1.00 | 193.03 | 8,872 | 7.62 | 5,797 | 8.39 | 0.11 | 20 |
| 21 | 13-Jun | 188.50 | 188.50 | 182.71 | 185.08 | 185.00 | -1.98 | 191.12 | 5,805 | 4.99 | 2,484 | 3.59 | 0.00 | 8 |
| 22 | 12-Jun | 191.00 | 194.97 | 186.69 | 188.82 | 189.69 | -0.15 | 194.98 | 13,516 | 11.61 | 5,952 | 8.61 | 0.11 | 20 |
| 23 | 11-Jun | 187.88 | 195.24 | 185.00 | 189.10 | 190.95 | 1.08 | 195.27 | 26,939 | 23.14 | 14,563 | 21.08 | 0.28 | 49 |
| 24 | 10-Jun | 188.96 | 192.30 | 185.05 | 187.08 | 189.22 | -0.49 | 193.18 | 25,483 | 21.89 | 13,077 | 18.92 | 0.25 | 44 |
| 25 | 09-Jun | 191.07 | 191.90 | 187.00 | 188.00 | 189.97 | -0.08 | 194.00 | 17,577 | 15.10 | 8,907 | 12.89 | 0.17 | 30 |
| 26 | 06-Jun | 190.00 | 194.97 | 185.00 | 188.15 | 190.70 | -1.11 | 194.29 | 19,334 | 16.61 | 12,080 | 17.48 | 0.23 | 41 |
| 27 | 05-Jun | 181.20 | 192.09 | 179.60 | 190.27 | 188.56 | 6.93 | 196.48 | 50,815 | 43.66 | 26,378 | 38.17 | 0.50 | 89 |
| 28 | 04-Jun | 178.60 | 185.00 | 173.79 | 177.94 | 179.26 | 1.40 | 183.75 | 26,504 | 22.77 | 18,251 | 26.41 | 0.33 | 62 |
| 29 | 03-Jun | 180.69 | 180.75 | 175.00 | 175.49 | 176.93 | -0.97 | 181.22 | 4,337 | 3.73 | 2,907 | 4.21 | 0.05 | 10 |
| 30 | 02-Jun | 179.00 | 183.00 | 175.63 | 177.20 | 177.98 | -1.03 | 182.98 | 8,159 | 7.01 | 4,521 | 6.54 | 0.08 | 15 |
| 31 | 30-May | 184.73 | 184.73 | 178.00 | 179.04 | 180.30 | -1.60 | 184.88 | 5,094 | 4.38 | 3,797 | 5.49 | 0.07 | 13 |
| 32 | 29-May | 185.31 | 185.31 | 180.64 | 181.96 | 182.11 | -1.02 | 187.90 | 5,472 | 4.70 | 2,373 | 3.43 | 0.04 | 8 |
| 33 | 28-May | 188.80 | 192.80 | 181.00 | 183.84 | 185.90 | -1.73 | 189.84 | 28,395 | 24.39 | 14,267 | 20.65 | 0.27 | 48 |
| 34 | 27-May | 178.93 | 195.90 | 171.25 | 187.07 | 186.82 | 8.62 | 193.17 | 91,972 | 79.01 | 22,369 | 32.37 | 0.42 | 76 |
| 35 | 26-May | 179.90 | 182.94 | 171.65 | 172.22 | 174.80 | -3.26 | 177.84 | 25,913 | 22.26 | 19,047 | 27.56 | 0.33 | 64 |
| 36 | 23-May | 180.50 | 182.00 | 175.75 | 178.03 | 179.26 | -0.39 | 183.84 | 8,197 | 7.04 | 4,466 | 6.46 | 0.08 | 15 |
| 37 | 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 | 16 |
| 38 | 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 | 21 |
| 39 | 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 | 13 |
| 40 | 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 | 26 |
| 41 | 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 | 32 |
| 42 | 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 | 61 |
| 43 | 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 | 241 |
| 44 | 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 | 7 |
| 45 | 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 | 11 |
| 46 | 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 | 13 |
| 47 | 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 | 11 |
| 48 | 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 | 13 |
| 49 | 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 | 21 |
| 50 | 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 | 51 |
| 51 | 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 | 47 |
| 52 | 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 | 9 |
| 53 | 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 | 10 |
| 54 | 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 | 10 |
| 55 | 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 | 16 |
| 56 | 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 | 11 |
| 57 | 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 | 34 |
| 58 | 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 | 12 |
| 59 | 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 | 42 |
| 60 | 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 | 10 |
| 61 | 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 | 30 |
| 62 | 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 | 13 |
| 63 | 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 | 20 |
| 64 | 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 | 2 |
| 65 | 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 | 8 |
| 66 | 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 | 14 |
| 67 | 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 | 15 |
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