| 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 / 6.05 / 3.49 / 19.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 422.75 / 292.2 | Month: 558.0 / 391.25 | Week: 513.95 / 465.1 | Day: 478.5 / 460.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 478.50 | 478.50 | 460.30 | 463.70 | 467.96 | -3.08 | 1,817.06 | 135,722 | 2.42 | 57,058 | 2.08 | 2.67 | 75 |
| 2 | 26-Aug | 475.55 | 480.05 | 462.00 | 478.45 | 473.22 | 0.43 | 1,874.86 | 160,629 | 2.87 | 55,971 | 2.04 | 2.65 | 73 |
| 3 | 25-Aug | 492.85 | 493.70 | 475.00 | 476.40 | 482.04 | -2.66 | 1,866.82 | 155,663 | 2.78 | 65,764 | 2.40 | 3.17 | 86 |
| 4 | 22-Aug | 501.70 | 503.05 | 486.20 | 489.40 | 493.37 | -2.46 | 1,917.77 | 166,341 | 2.97 | 65,726 | 2.40 | 3.24 | 86 |
| 5 | 21-Aug | 524.45 | 529.00 | 498.00 | 501.75 | 509.15 | -4.17 | 1,966.16 | 285,044 | 5.09 | 117,984 | 4.30 | 6.01 | 155 |
| 6 | 20-Aug | 520.85 | 532.00 | 513.20 | 523.60 | 522.75 | 0.33 | 2,051.78 | 488,493 | 8.72 | 106,990 | 3.90 | 5.59 | 140 |
| 7 | 19-Aug | 518.00 | 524.70 | 511.05 | 521.90 | 518.41 | 2.14 | 2,045.12 | 358,736 | 6.40 | 162,965 | 5.94 | 8.45 | 214 |
| 8 | 18-Aug | 518.00 | 524.70 | 505.40 | 510.95 | 515.11 | 0.54 | 2,002.21 | 408,070 | 7.29 | 158,848 | 5.79 | 8.18 | 208 |
| 9 | 14-Aug | 487.75 | 513.95 | 487.75 | 508.20 | 506.10 | 4.19 | 1,991.44 | 573,545 | 10.24 | 177,117 | 6.46 | 8.96 | 232 |
| 10 | 13-Aug | 500.70 | 507.95 | 485.00 | 487.75 | 496.67 | -1.87 | 1,911.30 | 268,665 | 4.80 | 79,714 | 2.91 | 3.96 | 104 |
| 11 | 12-Aug | 468.10 | 505.95 | 465.10 | 497.05 | 493.02 | 4.87 | 1,947.74 | 638,098 | 11.39 | 166,206 | 6.06 | 8.19 | 218 |
| 12 | 11-Aug | 484.10 | 485.00 | 469.95 | 473.95 | 475.58 | -1.12 | 1,857.22 | 185,050 | 3.30 | 60,528 | 2.21 | 2.88 | 80 |
| 13 | 08-Aug | 471.55 | 489.35 | 465.05 | 479.30 | 476.39 | 1.19 | 1,878.19 | 226,356 | 4.04 | 67,120 | 2.45 | 3.20 | 89 |
| 14 | 07-Aug | 471.00 | 476.65 | 461.15 | 473.65 | 469.90 | -0.50 | 1,856.05 | 131,354 | 2.35 | 34,436 | 1.26 | 1.62 | 46 |
| 15 | 06-Aug | 484.65 | 488.70 | 465.30 | 476.05 | 474.93 | -1.59 | 1,865.45 | 210,167 | 3.75 | 77,898 | 2.84 | 3.70 | 103 |
| 16 | 05-Aug | 490.05 | 495.00 | 478.00 | 483.75 | 485.03 | -1.10 | 1,895.63 | 100,376 | 1.79 | 31,649 | 1.15 | 1.54 | 42 |
| 17 | 04-Aug | 480.95 | 493.95 | 475.45 | 489.15 | 483.60 | 1.70 | 1,916.79 | 182,006 | 3.25 | 48,364 | 1.76 | 2.34 | 64 |
| 18 | 01-Aug | 504.30 | 505.40 | 478.00 | 480.95 | 490.90 | -3.85 | 1,884.65 | 320,154 | 5.72 | 118,485 | 4.32 | 5.82 | 157 |
| 19 | 31-Jul | 501.00 | 512.95 | 488.10 | 500.20 | 502.60 | -0.67 | 1,960.09 | 384,997 | 6.87 | 112,049 | 4.09 | 5.63 | 149 |
| 20 | 30-Jul | 495.00 | 509.00 | 490.45 | 503.55 | 502.41 | 2.39 | 1,973.21 | 434,907 | 7.76 | 135,207 | 4.93 | 6.79 | 180 |
| 21 | 29-Jul | 478.35 | 495.00 | 472.65 | 491.80 | 485.56 | 2.77 | 1,927.17 | 285,066 | 5.09 | 82,793 | 3.02 | 4.02 | 110 |
| 22 | 28-Jul | 474.90 | 484.85 | 464.00 | 478.55 | 473.74 | 0.77 | 1,875.25 | 309,116 | 5.52 | 107,997 | 3.94 | 5.12 | 143 |
| 23 | 25-Jul | 488.70 | 488.80 | 468.00 | 474.90 | 475.64 | -2.74 | 1,860.95 | 337,073 | 6.02 | 135,646 | 4.95 | 6.45 | 180 |
| 24 | 24-Jul | 496.00 | 500.35 | 486.20 | 488.30 | 492.57 | -1.19 | 1,913.46 | 264,153 | 4.72 | 89,989 | 3.28 | 4.43 | 119 |
| 25 | 23-Jul | 501.95 | 511.45 | 491.60 | 494.20 | 499.74 | -1.34 | 1,936.58 | 375,660 | 6.71 | 112,188 | 4.09 | 5.61 | 149 |
| 26 | 22-Jul | 513.45 | 518.95 | 500.00 | 500.90 | 505.58 | -1.71 | 1,962.83 | 532,767 | 9.51 | 176,897 | 6.45 | 8.94 | 235 |
| 27 | 21-Jul | 520.90 | 558.00 | 505.85 | 509.60 | 534.67 | 0.10 | 1,996.92 | 3,522,075 | 62.88 | 649,131 | 23.68 | 34.71 | 862 |
| 28 | 18-Jul | 506.50 | 520.00 | 498.25 | 509.10 | 507.99 | 1.15 | 1,994.96 | 562,821 | 10.05 | 185,590 | 6.77 | 9.43 | 246 |
| 29 | 17-Jul | 504.20 | 525.00 | 493.20 | 503.30 | 511.97 | 0.65 | 1,972.23 | 787,865 | 14.07 | 237,793 | 8.67 | 12.17 | 316 |
| 30 | 16-Jul | 505.00 | 509.70 | 498.00 | 500.05 | 502.92 | -0.92 | 1,959.50 | 187,733 | 3.35 | 81,561 | 2.97 | 4.10 | 108 |
| 31 | 15-Jul | 490.15 | 522.30 | 490.15 | 504.70 | 510.63 | 3.41 | 1,977.72 | 1,057,808 | 18.89 | 308,951 | 11.27 | 15.78 | 410 |
| 32 | 14-Jul | 500.80 | 503.85 | 486.00 | 488.05 | 492.72 | -2.50 | 1,912.48 | 367,201 | 6.56 | 140,562 | 5.13 | 6.93 | 187 |
| 33 | 11-Jul | 517.00 | 523.90 | 495.60 | 500.55 | 507.08 | -3.48 | 1,961.46 | 575,081 | 10.27 | 174,545 | 6.37 | 8.85 | 232 |
| 34 | 10-Jul | 513.20 | 557.00 | 513.20 | 518.60 | 535.66 | -0.12 | 2,032.19 | 2,965,462 | 52.95 | 471,370 | 17.19 | 25.25 | 626 |
| 35 | 09-Jul | 526.00 | 536.00 | 515.15 | 519.20 | 524.11 | -0.44 | 2,034.54 | 1,673,571 | 29.88 | 253,282 | 9.24 | 13.27 | 336 |
| 36 | 08-Jul | 508.60 | 529.80 | 495.60 | 521.50 | 509.43 | 0.48 | 2,043.55 | 2,593,039 | 46.30 | 417,086 | 15.21 | 21.25 | 554 |
| 37 | 07-Jul | 469.95 | 542.00 | 460.25 | 519.00 | 516.91 | 12.97 | 2,033.00 | 10,166,007 | 181.51 | 897,763 | 32.74 | 46.41 | 1,192 |
| 38 | 04-Jul | 405.50 | 466.80 | 404.95 | 459.40 | 445.90 | 13.54 | 1,800.21 | 4,001,933 | 71.45 | 606,312 | 22.11 | 27.04 | 805 |
| 39 | 03-Jul | 402.30 | 405.65 | 396.20 | 404.60 | 402.00 | 1.29 | 1,585.47 | 94,363 | 1.68 | 63,139 | 2.30 | 2.00 | 84 |
| 40 | 02-Jul | 403.00 | 403.00 | 391.25 | 399.45 | 396.57 | -0.24 | 1,565.29 | 93,630 | 1.67 | 44,632 | 1.63 | 1.77 | 59 |
| 41 | 01-Jul | 402.40 | 404.40 | 398.05 | 400.40 | 400.48 | -1.14 | 1,569.01 | 61,602 | 1.10 | 27,416 | 1.00 | 1.10 | 36 |
| 42 | 30-Jun | 400.00 | 411.00 | 396.00 | 405.00 | 401.31 | 1.34 | 1,587.00 | 86,137 | 1.54 | 32,983 | 1.20 | 1.32 | 44 |
| 43 | 27-Jun | 400.00 | 406.70 | 395.10 | 399.65 | 401.05 | -0.10 | 1,566.07 | 103,613 | 1.85 | 39,881 | 1.45 | 1.60 | 53 |
| 44 | 26-Jun | 409.45 | 413.00 | 396.30 | 400.05 | 401.44 | -1.73 | 1,567.64 | 131,250 | 2.34 | 42,650 | 1.56 | 1.71 | 57 |
| 45 | 25-Jun | 398.00 | 409.50 | 395.05 | 407.10 | 404.56 | 3.18 | 1,595.26 | 240,050 | 4.29 | 82,713 | 3.02 | 3.35 | 110 |
| 46 | 24-Jun | 391.90 | 398.00 | 390.05 | 394.55 | 394.32 | 1.52 | 1,546.09 | 114,033 | 2.04 | 45,565 | 1.66 | 1.80 | 60 |
| 47 | 23-Jun | 386.00 | 391.15 | 382.55 | 388.65 | 386.75 | -0.54 | 1,522.97 | 119,675 | 2.14 | 52,281 | 1.91 | 2.02 | 69 |
| 48 | 20-Jun | 383.00 | 396.05 | 383.00 | 390.75 | 390.34 | 1.40 | 1,531.20 | 107,911 | 1.93 | 36,747 | 1.34 | 1.43 | 49 |
| 49 | 19-Jun | 399.95 | 402.90 | 381.25 | 385.35 | 389.26 | -3.30 | 1,510.03 | 165,410 | 2.95 | 73,719 | 2.69 | 2.87 | 98 |
| 50 | 18-Jun | 403.00 | 407.40 | 392.40 | 398.50 | 399.91 | -2.05 | 1,561.56 | 175,858 | 3.14 | 62,416 | 2.28 | 2.50 | 83 |
| 51 | 17-Jun | 420.00 | 430.00 | 402.00 | 406.85 | 418.23 | 0.56 | 1,594.28 | 1,043,454 | 18.63 | 226,195 | 8.25 | 9.46 | 300 |
| 52 | 16-Jun | 388.60 | 408.85 | 376.35 | 404.60 | 396.38 | 4.81 | 1,585.47 | 366,728 | 6.55 | 164,137 | 5.99 | 6.51 | 218 |
| 53 | 13-Jun | 372.40 | 389.55 | 365.00 | 386.05 | 379.16 | 1.31 | 1,512.78 | 172,748 | 3.08 | 78,507 | 2.86 | 2.98 | 104 |
| 54 | 12-Jun | 386.95 | 395.90 | 373.80 | 381.05 | 384.07 | -0.74 | 1,493.18 | 159,152 | 2.84 | 67,557 | 2.46 | 2.59 | 90 |
| 55 | 11-Jun | 384.80 | 388.90 | 373.05 | 383.90 | 381.06 | 0.13 | 1,504.35 | 132,705 | 2.37 | 64,376 | 2.35 | 2.45 | 85 |
| 56 | 10-Jun | 379.80 | 387.45 | 371.25 | 383.40 | 381.05 | 1.59 | 1,502.39 | 129,014 | 2.30 | 58,970 | 2.15 | 2.25 | 78 |
| 57 | 09-Jun | 363.00 | 383.45 | 363.00 | 377.40 | 372.80 | 4.73 | 1,478.88 | 141,705 | 2.53 | 60,834 | 2.22 | 2.27 | 81 |
| 58 | 06-Jun | 370.35 | 373.95 | 356.00 | 360.35 | 362.00 | -2.70 | 1,412.07 | 123,877 | 2.21 | 62,636 | 2.28 | 2.00 | 83 |
| 59 | 05-Jun | 380.00 | 380.00 | 368.40 | 370.35 | 374.57 | -2.06 | 1,451.26 | 76,030 | 1.36 | 42,725 | 1.56 | 1.60 | 57 |
| 60 | 04-Jun | 381.00 | 383.70 | 372.60 | 378.15 | 376.85 | -0.75 | 1,481.82 | 90,411 | 1.61 | 47,190 | 1.72 | 1.78 | 63 |
| 61 | 03-Jun | 383.80 | 388.70 | 374.50 | 381.00 | 380.11 | -0.20 | 1,492.00 | 182,622 | 3.26 | 72,128 | 2.63 | 2.74 | 96 |
| 62 | 02-Jun | 375.45 | 384.80 | 366.05 | 381.75 | 378.30 | 1.66 | 1,495.93 | 75,276 | 1.34 | 31,128 | 1.14 | 1.18 | 41 |
| 63 | 30-May | 382.70 | 390.00 | 375.00 | 375.50 | 380.12 | -1.95 | 1,471.44 | 109,111 | 1.95 | 48,692 | 1.78 | 1.85 | 65 |
| 64 | 29-May | 382.90 | 388.90 | 375.80 | 382.95 | 382.64 | 0.42 | 1,500.63 | 171,055 | 3.05 | 74,869 | 2.73 | 2.86 | 99 |
| 65 | 28-May | 382.00 | 390.35 | 376.55 | 381.35 | 382.65 | 2.79 | 1,494.36 | 412,690 | 7.37 | 133,976 | 4.89 | 5.13 | 178 |
| 66 | 27-May | 354.70 | 385.00 | 354.70 | 371.00 | 371.35 | 5.43 | 1,453.00 | 488,681 | 8.73 | 165,678 | 6.04 | 6.15 | 220 |
| 67 | 26-May | 349.00 | 353.50 | 346.30 | 351.90 | 351.39 | 1.38 | 1,378.96 | 56,008 | 1.00 | 32,110 | 1.17 | 1.13 | 43 |
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