| Macro-sector: Commodities | Band: 20 | High52 Price: 280.3 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 19-May-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: | Low52 Price: 147.26 | Barrier: 165.0; Drift%: 14.09 |
| Basic Industry: Specialty Chemicals | Total Equity: 30,000,000 | Low52 Date: 30-Mar-2026 | SHP: 67.13 / 0.04 / 0.0 / 32.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 308.85 / 211.1 | Month: 217.96 / 199.76 | Week: 179.8 / 173.5 | Day: 195.0 / 188.98 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 190.00 | 195.00 | 188.98 | 192.07 | 192.89 | 3.31 | 576.21 | 10,418 | 10.58 | 6,036 | 10.21 | 0.12 | 6 |
| 2 | 07-Apr | 173.00 | 189.00 | 171.57 | 185.92 | 182.51 | 7.65 | 557.76 | 29,247 | 29.69 | 18,476 | 31.26 | 0.34 | 19 |
| 3 | 06-Apr | 171.00 | 173.14 | 165.44 | 172.70 | 170.96 | 3.95 | 518.10 | 6,256 | 6.35 | 4,157 | 7.03 | 0.07 | 4 |
| 4 | 02-Apr | 158.00 | 167.88 | 156.11 | 166.13 | 161.67 | 2.87 | 498.39 | 2,739 | 2.78 | 1,507 | 2.55 | 0.02 | 2 |
| 5 | 01-Apr | 152.10 | 165.00 | 152.10 | 161.50 | 161.01 | 7.83 | 484.50 | 9,546 | 9.69 | 4,985 | 8.43 | 0.08 | 5 |
| 6 | 30-Mar | 161.37 | 166.27 | 147.26 | 149.77 | 156.31 | -10.61 | 449.31 | 24,941 | 25.32 | 13,814 | 23.37 | 0.22 | 14 |
| 7 | 27-Mar | 170.20 | 172.95 | 162.96 | 167.55 | 167.71 | -2.80 | 502.65 | 12,897 | 13.09 | 9,130 | 15.45 | 0.15 | 9 |
| 8 | 25-Mar | 175.21 | 178.06 | 170.95 | 172.37 | 176.05 | -1.59 | 517.11 | 26,456 | 26.86 | 23,970 | 40.56 | 0.42 | 24 |
| 9 | 24-Mar | 167.10 | 191.20 | 167.00 | 175.15 | 170.72 | 4.92 | 525.45 | 23,381 | 23.74 | 15,190 | 25.70 | 0.26 | 15 |
| 10 | 23-Mar | 166.00 | 170.90 | 162.00 | 166.94 | 166.48 | -0.39 | 500.82 | 17,166 | 17.43 | 13,640 | 23.08 | 0.23 | 14 |
| 11 | 20-Mar | 170.00 | 170.95 | 166.70 | 167.59 | 168.93 | 0.68 | 502.77 | 5,312 | 5.39 | 4,288 | 7.26 | 0.07 | 4 |
| 12 | 19-Mar | 170.00 | 170.20 | 166.10 | 166.45 | 167.37 | -2.36 | 499.35 | 4,904 | 4.98 | 3,157 | 5.34 | 0.05 | 3 |
| 13 | 18-Mar | 166.60 | 172.71 | 166.60 | 170.48 | 170.34 | 2.75 | 511.44 | 5,116 | 5.19 | 1,933 | 3.27 | 0.03 | 2 |
| 14 | 17-Mar | 169.20 | 170.88 | 165.00 | 165.91 | 169.32 | -1.45 | 497.73 | 28,701 | 29.14 | 24,459 | 41.39 | 0.41 | 25 |
| 15 | 16-Mar | 171.50 | 173.98 | 167.41 | 168.35 | 170.19 | -1.89 | 505.05 | 14,822 | 15.05 | 10,705 | 18.11 | 0.18 | 11 |
| 16 | 13-Mar | 182.99 | 183.74 | 170.00 | 171.59 | 176.30 | -6.64 | 514.77 | 21,005 | 21.32 | 13,691 | 23.17 | 0.24 | 14 |
| 17 | 12-Mar | 189.00 | 189.00 | 181.21 | 183.80 | 183.72 | -2.47 | 551.40 | 11,433 | 11.61 | 7,534 | 12.75 | 0.14 | 8 |
| 18 | 11-Mar | 184.83 | 189.00 | 181.55 | 188.45 | 186.22 | 1.96 | 565.35 | 16,010 | 16.25 | 9,861 | 16.69 | 0.18 | 10 |
| 19 | 10-Mar | 182.89 | 185.90 | 182.10 | 184.82 | 184.32 | 1.68 | 554.46 | 8,674 | 8.81 | 6,192 | 10.48 | 0.11 | 6 |
| 20 | 09-Mar | 183.31 | 185.00 | 176.01 | 181.77 | 181.26 | -0.81 | 545.31 | 10,945 | 11.11 | 8,323 | 14.08 | 0.15 | 8 |
| 21 | 06-Mar | 181.54 | 187.90 | 181.53 | 183.25 | 183.24 | 0.44 | 549.75 | 2,851 | 2.89 | 2,008 | 3.40 | 0.04 | 2 |
| 22 | 05-Mar | 188.00 | 188.00 | 179.82 | 182.44 | 182.98 | -2.36 | 547.32 | 4,402 | 4.47 | 1,966 | 3.33 | 0.04 | 2 |
| 23 | 04-Mar | 174.50 | 191.20 | 170.71 | 186.85 | 182.77 | 7.42 | 560.55 | 32,403 | 32.90 | 19,470 | 32.94 | 0.36 | 20 |
| 24 | 02-Mar | 170.00 | 176.35 | 170.00 | 173.94 | 173.18 | -1.37 | 521.82 | 8,031 | 8.15 | 6,345 | 10.74 | 0.11 | 6 |
| 25 | 27-Feb | 179.22 | 179.22 | 175.25 | 176.35 | 178.28 | -1.56 | 529.05 | 4,979 | 5.05 | 3,901 | 6.60 | 0.07 | 4 |
| 26 | 26-Feb | 177.58 | 179.80 | 176.05 | 179.15 | 177.79 | 0.54 | 537.45 | 9,077 | 9.22 | 7,444 | 12.60 | 0.13 | 8 |
| 27 | 25-Feb | 174.49 | 179.80 | 174.29 | 178.19 | 178.04 | 1.72 | 534.57 | 8,300 | 8.43 | 6,382 | 10.80 | 0.11 | 6 |
| 28 | 24-Feb | 176.61 | 177.29 | 173.50 | 175.18 | 175.36 | -0.81 | 525.54 | 4,419 | 4.49 | 3,016 | 5.10 | 0.05 | 3 |
| 29 | 23-Feb | 176.70 | 177.85 | 175.05 | 176.61 | 176.58 | 0.07 | 529.83 | 4,428 | 4.50 | 3,863 | 6.54 | 0.07 | 4 |
| 30 | 20-Feb | 176.80 | 178.60 | 175.06 | 176.49 | 176.73 | -0.08 | 529.47 | 3,111 | 3.16 | 2,183 | 3.69 | 0.04 | 2 |
| 31 | 19-Feb | 175.70 | 178.14 | 174.90 | 176.63 | 175.92 | 0.93 | 529.89 | 5,726 | 5.81 | 3,881 | 6.57 | 0.07 | 4 |
| 32 | 18-Feb | 178.10 | 179.25 | 174.26 | 175.01 | 175.82 | -1.55 | 525.03 | 14,102 | 14.32 | 11,503 | 19.46 | 0.20 | 12 |
| 33 | 17-Feb | 175.90 | 178.61 | 175.89 | 177.76 | 177.57 | 1.31 | 533.28 | 5,602 | 5.69 | 2,717 | 4.60 | 0.05 | 3 |
| 34 | 16-Feb | 185.00 | 185.00 | 172.40 | 175.47 | 176.42 | -4.31 | 526.41 | 11,529 | 11.70 | 6,977 | 11.81 | 0.12 | 7 |
| 35 | 13-Feb | 174.99 | 188.01 | 174.05 | 183.37 | 182.49 | 3.51 | 550.11 | 16,355 | 16.60 | 11,500 | 19.46 | 0.21 | 12 |
| 36 | 12-Feb | 181.39 | 181.40 | 174.61 | 177.15 | 178.09 | -2.17 | 531.45 | 7,574 | 7.69 | 6,541 | 11.07 | 0.12 | 7 |
| 37 | 11-Feb | 184.03 | 184.03 | 179.20 | 181.08 | 180.74 | -1.11 | 543.24 | 3,203 | 3.25 | 1,981 | 3.35 | 0.04 | 2 |
| 38 | 10-Feb | 174.60 | 185.00 | 174.60 | 183.12 | 181.47 | 5.10 | 549.36 | 26,932 | 27.34 | 19,253 | 32.58 | 0.35 | 20 |
| 39 | 09-Feb | 173.20 | 177.00 | 173.20 | 174.23 | 174.61 | -1.00 | 522.69 | 10,642 | 10.80 | 8,145 | 13.78 | 0.14 | 8 |
| 40 | 06-Feb | 180.00 | 184.48 | 174.92 | 175.99 | 178.28 | -2.76 | 527.97 | 13,906 | 14.12 | 10,734 | 18.16 | 0.19 | 11 |
| 41 | 05-Feb | 182.75 | 184.85 | 178.25 | 180.98 | 181.72 | -0.47 | 542.94 | 17,974 | 18.25 | 14,495 | 24.53 | 0.26 | 15 |
| 42 | 04-Feb | 180.99 | 184.00 | 178.10 | 181.84 | 181.02 | 1.39 | 545.52 | 8,935 | 9.07 | 6,818 | 11.54 | 0.12 | 7 |
| 43 | 03-Feb | 180.00 | 189.00 | 178.00 | 179.34 | 182.72 | 1.40 | 538.02 | 27,404 | 27.82 | 21,282 | 36.01 | 0.39 | 22 |
| 44 | 02-Feb | 174.32 | 184.88 | 172.01 | 176.86 | 178.13 | 1.46 | 530.58 | 11,224 | 11.39 | 6,439 | 10.90 | 0.11 | 7 |
| 45 | 01-Feb | 179.21 | 180.00 | 173.70 | 174.32 | 175.81 | -4.48 | 522.96 | 6,498 | 6.60 | 4,392 | 7.43 | 0.08 | 4 |
| 46 | 30-Jan | 175.01 | 184.99 | 175.00 | 182.49 | 180.57 | 2.01 | 547.47 | 984 | 1.00 | 590 | 1.00 | 0.01 | 1 |
| 47 | 29-Jan | 176.10 | 182.73 | 175.51 | 178.89 | 178.01 | 1.25 | 536.67 | 4,534 | 4.60 | 2,381 | 4.03 | 0.04 | 2 |
| 48 | 28-Jan | 178.59 | 180.10 | 173.25 | 176.68 | 176.90 | -1.08 | 530.04 | 6,404 | 6.50 | 3,334 | 5.64 | 0.06 | 3 |
| 49 | 27-Jan | 178.38 | 185.20 | 178.38 | 178.60 | 178.94 | 0.12 | 535.80 | 3,021 | 3.07 | 2,115 | 3.58 | 0.04 | 2 |
| 50 | 23-Jan | 179.91 | 183.10 | 177.45 | 178.38 | 179.93 | -0.68 | 535.14 | 4,230 | 4.29 | 3,468 | 5.87 | 0.06 | 4 |
| 51 | 22-Jan | 180.80 | 184.10 | 179.00 | 179.60 | 180.79 | 1.04 | 538.80 | 6,568 | 6.67 | 4,537 | 7.68 | 0.08 | 5 |
| 52 | 21-Jan | 177.71 | 188.28 | 172.55 | 177.76 | 180.24 | 0.40 | 533.28 | 8,325 | 8.45 | 4,305 | 7.28 | 0.08 | 4 |
| 53 | 20-Jan | 187.45 | 188.78 | 176.50 | 177.06 | 182.06 | -5.54 | 531.18 | 10,510 | 10.67 | 7,842 | 13.27 | 0.14 | 8 |
| 54 | 19-Jan | 190.99 | 191.99 | 186.10 | 187.45 | 188.01 | -2.43 | 562.35 | 5,721 | 5.81 | 3,642 | 6.16 | 0.07 | 4 |
| 55 | 16-Jan | 193.04 | 193.79 | 191.71 | 192.11 | 192.51 | -0.63 | 576.33 | 984 | 1.00 | 720 | 1.22 | 0.01 | 1 |
| 56 | 14-Jan | 192.61 | 196.00 | 192.03 | 193.32 | 193.84 | -1.57 | 579.96 | 1,837 | 1.86 | 1,303 | 2.20 | 0.03 | 1 |
| 57 | 13-Jan | 191.20 | 197.80 | 191.13 | 196.40 | 193.97 | 3.29 | 589.20 | 5,378 | 5.46 | 2,852 | 4.83 | 0.06 | 3 |
| 58 | 12-Jan | 197.20 | 197.45 | 189.00 | 190.15 | 192.83 | -3.34 | 570.45 | 7,747 | 7.86 | 4,514 | 7.64 | 0.09 | 5 |
| 59 | 09-Jan | 199.92 | 201.00 | 196.25 | 196.73 | 197.90 | -2.56 | 590.19 | 2,532 | 2.57 | 2,091 | 3.54 | 0.04 | 2 |
| 60 | 08-Jan | 200.50 | 201.98 | 197.00 | 201.89 | 200.47 | 1.06 | 605.67 | 6,952 | 7.06 | 4,365 | 7.39 | 0.09 | 4 |
| 61 | 07-Jan | 203.99 | 203.99 | 198.36 | 199.78 | 200.61 | -1.46 | 599.34 | 5,319 | 5.40 | 2,634 | 4.46 | 0.05 | 3 |
| 62 | 06-Jan | 201.80 | 204.00 | 199.76 | 202.73 | 202.13 | 1.06 | 608.19 | 4,165 | 4.23 | 2,308 | 3.91 | 0.05 | 2 |
| 63 | 05-Jan | 201.54 | 204.39 | 196.76 | 200.61 | 199.78 | -0.46 | 601.83 | 4,942 | 5.02 | 2,981 | 5.04 | 0.06 | 3 |
| 64 | 02-Jan | 202.19 | 203.40 | 200.25 | 201.54 | 201.60 | -0.07 | 604.62 | 6,577 | 6.68 | 5,496 | 9.30 | 0.11 | 6 |
| 65 | 01-Jan | 206.00 | 206.00 | 201.41 | 201.69 | 202.48 | -1.82 | 605.07 | 2,275 | 2.31 | 985 | 1.67 | 0.02 | 1 |
| 66 | 31-Dec | 201.99 | 206.80 | 200.39 | 205.42 | 203.78 | 1.70 | 616.26 | 10,169 | 10.32 | 3,388 | 5.73 | 0.07 | 3 |
| 67 | 30-Dec | 201.10 | 203.59 | 200.00 | 201.99 | 201.43 | -0.20 | 605.97 | 3,010 | 3.06 | 1,520 | 2.57 | 0.03 | 2 |
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