| Macro-sector: Commodities | Band: 20 | High52 Price: 558.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 21-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 280.45 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 39,186,063 | Low52 Date: 07-Apr-2025 | SHP: 70.99 / 4.33 / 3.15 / 21.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 422.75 / 292.2 | Month: 499.0 / 399.5 | Week: 450.55 / 426.6 | Day: 423.6 / 417.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 423.60 | 423.60 | 417.00 | 419.20 | 420.03 | -0.34 | 1,642.68 | 29,933 | 1.32 | 15,887 | 1.19 | 0.67 | 19 |
| 2 | 11-Nov | 423.00 | 434.25 | 413.75 | 420.65 | 421.14 | 0.65 | 1,648.36 | 53,565 | 2.36 | 20,356 | 1.53 | 0.86 | 27 |
| 3 | 10-Nov | 417.00 | 428.50 | 416.00 | 417.95 | 422.29 | 0.12 | 1,637.78 | 57,285 | 2.52 | 24,854 | 1.86 | 1.05 | 33 |
| 4 | 07-Nov | 409.70 | 425.00 | 407.10 | 417.45 | 418.09 | 1.57 | 1,635.82 | 79,048 | 3.48 | 23,225 | 1.74 | 0.97 | 30 |
| 5 | 06-Nov | 428.45 | 431.15 | 410.00 | 411.00 | 417.07 | -4.07 | 1,610.00 | 63,426 | 2.79 | 29,154 | 2.18 | 1.22 | 38 |
| 6 | 04-Nov | 423.70 | 430.40 | 420.60 | 428.45 | 425.62 | 1.85 | 1,678.93 | 66,691 | 2.94 | 31,855 | 2.39 | 1.36 | 42 |
| 7 | 03-Nov | 431.00 | 431.00 | 419.10 | 420.65 | 423.38 | -1.87 | 1,648.36 | 93,157 | 4.10 | 47,018 | 3.52 | 1.99 | 62 |
| 8 | 31-Oct | 441.15 | 443.80 | 426.60 | 428.65 | 433.63 | -2.83 | 1,679.71 | 87,909 | 3.87 | 42,071 | 3.15 | 1.82 | 55 |
| 9 | 30-Oct | 438.80 | 445.00 | 432.80 | 441.15 | 439.97 | 0.88 | 1,728.69 | 81,593 | 3.59 | 32,839 | 2.46 | 1.44 | 43 |
| 10 | 29-Oct | 445.40 | 448.00 | 433.00 | 437.30 | 438.68 | -1.35 | 1,713.61 | 107,508 | 4.73 | 38,723 | 2.90 | 1.70 | 51 |
| 11 | 28-Oct | 446.85 | 450.30 | 440.20 | 443.30 | 445.11 | -0.65 | 1,737.12 | 129,077 | 5.68 | 55,442 | 4.15 | 2.47 | 73 |
| 12 | 27-Oct | 445.00 | 450.55 | 431.00 | 446.20 | 442.42 | 0.68 | 1,748.48 | 356,382 | 15.69 | 100,851 | 7.56 | 4.46 | 132 |
| 13 | 24-Oct | 418.00 | 459.90 | 416.20 | 443.20 | 449.18 | 5.86 | 1,736.73 | 4,152,595 | 182.81 | 459,751 | 34.45 | 20.65 | 603 |
| 14 | 23-Oct | 415.90 | 426.15 | 415.90 | 418.65 | 421.54 | 1.03 | 1,640.52 | 74,237 | 3.27 | 33,543 | 2.51 | 1.41 | 44 |
| 15 | 21-Oct | 410.95 | 417.00 | 408.50 | 414.40 | 413.14 | 0.95 | 1,623.87 | 22,714 | 1.00 | 13,344 | 1.00 | 0.55 | 17 |
| 16 | 20-Oct | 408.65 | 413.95 | 403.20 | 410.50 | 408.65 | 0.45 | 1,608.59 | 53,739 | 2.37 | 22,833 | 1.71 | 0.93 | 30 |
| 17 | 17-Oct | 407.05 | 411.00 | 404.10 | 408.65 | 406.95 | 0.39 | 1,601.34 | 48,675 | 2.14 | 25,452 | 1.91 | 1.04 | 33 |
| 18 | 16-Oct | 415.00 | 415.00 | 405.20 | 407.05 | 408.87 | -1.21 | 1,595.07 | 39,043 | 1.72 | 24,621 | 1.84 | 1.01 | 32 |
| 19 | 15-Oct | 417.80 | 417.80 | 410.00 | 412.05 | 414.56 | -0.13 | 1,614.66 | 182,564 | 8.04 | 24,327 | 1.82 | 1.01 | 32 |
| 20 | 14-Oct | 417.40 | 417.40 | 408.10 | 412.60 | 414.64 | -0.36 | 1,616.82 | 51,763 | 2.28 | 29,955 | 2.24 | 1.24 | 39 |
| 21 | 13-Oct | 420.50 | 425.35 | 413.05 | 414.10 | 417.47 | -2.50 | 1,622.69 | 51,543 | 2.27 | 24,661 | 1.85 | 1.03 | 32 |
| 22 | 10-Oct | 424.75 | 428.25 | 418.65 | 424.70 | 424.16 | -0.08 | 1,664.23 | 47,911 | 2.11 | 23,992 | 1.80 | 1.02 | 31 |
| 23 | 09-Oct | 420.60 | 426.90 | 417.30 | 425.05 | 422.91 | 1.06 | 1,665.60 | 58,444 | 2.57 | 25,819 | 1.93 | 1.09 | 34 |
| 24 | 08-Oct | 431.90 | 434.30 | 418.60 | 420.60 | 424.60 | -2.62 | 1,648.17 | 66,287 | 2.92 | 32,579 | 2.44 | 1.38 | 43 |
| 25 | 07-Oct | 425.00 | 435.00 | 420.00 | 431.90 | 429.28 | 1.50 | 1,692.45 | 94,692 | 4.17 | 42,830 | 3.21 | 1.84 | 56 |
| 26 | 06-Oct | 425.70 | 427.50 | 419.30 | 425.50 | 424.14 | 0.66 | 1,667.37 | 63,116 | 2.78 | 35,906 | 2.69 | 1.52 | 47 |
| 27 | 03-Oct | 414.25 | 424.40 | 414.25 | 422.70 | 420.05 | 2.04 | 1,656.39 | 86,703 | 3.82 | 41,851 | 3.14 | 1.76 | 55 |
| 28 | 01-Oct | 407.00 | 416.20 | 407.00 | 414.25 | 412.04 | 1.28 | 1,623.28 | 76,180 | 3.35 | 34,783 | 2.61 | 1.43 | 46 |
| 29 | 30-Sep | 399.50 | 422.00 | 399.50 | 409.00 | 410.92 | 1.54 | 1,602.00 | 180,664 | 7.95 | 70,544 | 5.29 | 2.90 | 92 |
| 30 | 29-Sep | 409.95 | 412.80 | 400.70 | 402.80 | 406.45 | -1.64 | 1,578.41 | 95,062 | 4.18 | 42,918 | 3.22 | 1.74 | 56 |
| 31 | 26-Sep | 429.70 | 429.70 | 407.15 | 409.50 | 416.18 | -4.34 | 1,604.67 | 144,005 | 6.34 | 71,754 | 5.38 | 2.99 | 94 |
| 32 | 25-Sep | 423.95 | 432.85 | 422.10 | 428.10 | 427.04 | 1.54 | 1,677.56 | 163,619 | 7.20 | 71,491 | 5.36 | 3.05 | 94 |
| 33 | 24-Sep | 443.80 | 445.95 | 416.50 | 421.60 | 426.46 | -5.00 | 1,652.08 | 444,890 | 19.59 | 253,338 | 18.98 | 10.80 | 332 |
| 34 | 23-Sep | 457.00 | 458.15 | 441.35 | 443.80 | 449.32 | -2.95 | 1,739.08 | 87,975 | 3.87 | 51,302 | 3.84 | 2.31 | 67 |
| 35 | 22-Sep | 460.15 | 462.60 | 451.55 | 457.30 | 457.08 | -1.52 | 1,791.98 | 137,038 | 6.03 | 71,146 | 5.33 | 3.25 | 93 |
| 36 | 19-Sep | 477.00 | 479.95 | 462.00 | 464.35 | 469.77 | -1.98 | 1,819.60 | 144,278 | 6.35 | 68,255 | 5.11 | 3.21 | 89 |
| 37 | 18-Sep | 481.90 | 482.35 | 470.50 | 473.75 | 477.26 | -0.99 | 1,856.44 | 59,393 | 2.61 | 30,633 | 2.30 | 1.46 | 40 |
| 38 | 17-Sep | 478.75 | 494.00 | 477.00 | 478.50 | 482.64 | 0.44 | 1,875.05 | 166,798 | 7.34 | 78,499 | 5.88 | 3.79 | 103 |
| 39 | 16-Sep | 473.00 | 481.80 | 471.60 | 476.40 | 475.90 | 0.02 | 1,866.82 | 65,292 | 2.87 | 31,825 | 2.38 | 1.51 | 42 |
| 40 | 15-Sep | 473.40 | 480.95 | 470.00 | 476.30 | 475.50 | 1.01 | 1,866.43 | 66,015 | 2.91 | 30,027 | 2.25 | 1.43 | 39 |
| 41 | 12-Sep | 472.00 | 482.45 | 470.20 | 471.55 | 475.20 | 0.45 | 1,847.82 | 78,966 | 3.48 | 27,450 | 2.06 | 1.30 | 36 |
| 42 | 11-Sep | 480.00 | 485.45 | 468.00 | 469.45 | 475.14 | -1.80 | 1,839.59 | 75,729 | 3.33 | 36,575 | 2.74 | 1.74 | 48 |
| 43 | 10-Sep | 475.95 | 484.65 | 473.25 | 478.05 | 479.94 | 0.44 | 1,873.29 | 94,121 | 4.14 | 38,244 | 2.87 | 1.84 | 50 |
| 44 | 09-Sep | 480.55 | 484.30 | 473.60 | 475.95 | 478.55 | -0.46 | 1,865.06 | 75,271 | 3.31 | 30,799 | 2.31 | 1.47 | 40 |
| 45 | 08-Sep | 472.00 | 499.00 | 468.40 | 478.15 | 487.45 | 1.65 | 1,873.68 | 251,758 | 11.08 | 74,644 | 5.59 | 3.64 | 98 |
| 46 | 05-Sep | 468.00 | 476.60 | 461.95 | 470.40 | 469.84 | 0.92 | 1,843.31 | 131,177 | 5.77 | 43,957 | 3.29 | 2.07 | 58 |
| 47 | 04-Sep | 472.85 | 477.50 | 464.00 | 466.10 | 470.46 | -0.72 | 1,826.46 | 70,253 | 3.09 | 28,324 | 2.12 | 1.33 | 37 |
| 48 | 03-Sep | 468.70 | 475.00 | 465.55 | 469.50 | 469.04 | 0.89 | 1,839.79 | 81,189 | 3.57 | 28,189 | 2.11 | 1.32 | 37 |
| 49 | 02-Sep | 462.45 | 479.00 | 457.30 | 465.35 | 469.09 | 0.66 | 1,823.52 | 175,424 | 7.72 | 66,013 | 4.95 | 3.10 | 87 |
| 50 | 01-Sep | 462.10 | 470.75 | 459.60 | 462.30 | 465.54 | -0.41 | 1,811.57 | 117,283 | 5.16 | 57,964 | 4.34 | 2.70 | 76 |
| 51 | 29-Aug | 463.70 | 471.75 | 458.20 | 464.20 | 465.05 | 0.11 | 1,819.02 | 103,058 | 4.54 | 33,896 | 2.54 | 1.58 | 44 |
| 52 | 28-Aug | 478.50 | 478.50 | 460.30 | 463.70 | 467.96 | -3.08 | 1,817.06 | 135,722 | 5.97 | 57,058 | 4.28 | 2.67 | 75 |
| 53 | 26-Aug | 475.55 | 480.05 | 462.00 | 478.45 | 473.22 | 0.43 | 1,874.86 | 160,629 | 7.07 | 55,971 | 4.19 | 2.65 | 73 |
| 54 | 25-Aug | 492.85 | 493.70 | 475.00 | 476.40 | 482.04 | -2.66 | 1,866.82 | 155,663 | 6.85 | 65,764 | 4.93 | 3.17 | 86 |
| 55 | 22-Aug | 501.70 | 503.05 | 486.20 | 489.40 | 493.37 | -2.46 | 1,917.77 | 166,341 | 7.32 | 65,726 | 4.93 | 3.24 | 86 |
| 56 | 21-Aug | 524.45 | 529.00 | 498.00 | 501.75 | 509.15 | -4.17 | 1,966.16 | 285,044 | 12.55 | 117,984 | 8.84 | 6.01 | 155 |
| 57 | 20-Aug | 520.85 | 532.00 | 513.20 | 523.60 | 522.75 | 0.33 | 2,051.78 | 488,493 | 21.51 | 106,990 | 8.02 | 5.59 | 140 |
| 58 | 19-Aug | 518.00 | 524.70 | 511.05 | 521.90 | 518.41 | 2.14 | 2,045.12 | 358,736 | 15.79 | 162,965 | 12.21 | 8.45 | 214 |
| 59 | 18-Aug | 518.00 | 524.70 | 505.40 | 510.95 | 515.11 | 0.54 | 2,002.21 | 408,070 | 17.96 | 158,848 | 11.90 | 8.18 | 208 |
| 60 | 14-Aug | 487.75 | 513.95 | 487.75 | 508.20 | 506.10 | 4.19 | 1,991.44 | 573,545 | 25.25 | 177,117 | 13.27 | 8.96 | 232 |
| 61 | 13-Aug | 500.70 | 507.95 | 485.00 | 487.75 | 496.67 | -1.87 | 1,911.30 | 268,665 | 11.83 | 79,714 | 5.97 | 3.96 | 104 |
| 62 | 12-Aug | 468.10 | 505.95 | 465.10 | 497.05 | 493.02 | 4.87 | 1,947.74 | 638,098 | 28.09 | 166,206 | 12.45 | 8.19 | 218 |
| 63 | 11-Aug | 484.10 | 485.00 | 469.95 | 473.95 | 475.58 | -1.12 | 1,857.22 | 185,050 | 8.15 | 60,528 | 4.54 | 2.88 | 80 |
| 64 | 08-Aug | 471.55 | 489.35 | 465.05 | 479.30 | 476.39 | 1.19 | 1,878.19 | 226,356 | 9.97 | 67,120 | 5.03 | 3.20 | 89 |
| 65 | 07-Aug | 471.00 | 476.65 | 461.15 | 473.65 | 469.90 | -0.50 | 1,856.05 | 131,354 | 5.78 | 34,436 | 2.58 | 1.62 | 46 |
| 66 | 06-Aug | 484.65 | 488.70 | 465.30 | 476.05 | 474.93 | -1.59 | 1,865.45 | 210,167 | 9.25 | 77,898 | 5.84 | 3.70 | 103 |
| 67 | 05-Aug | 490.05 | 495.00 | 478.00 | 483.75 | 485.03 | -1.10 | 1,895.63 | 100,376 | 4.42 | 31,649 | 2.37 | 1.54 | 42 |
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