| Macro-sector: Commodities | Band: 20 | High52 Price: 557.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 10-Jul-2025 | Bumper: 398.05; Drift%: 20.48 |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 225.15 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 39,186,063 | Low52 Date: 23-Jul-2024 | SHP: 70.99 / 6.09 / 3.7 / 19.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 422.75 / 292.2 | Month: 390.35 / 303.75 | Week: 466.8 / 391.25 | Day: 523.9 / 495.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 517.00 | 523.90 | 495.60 | 500.55 | 507.08 | -3.48 | 1,961.46 | 575,081 | 14.65 | 174,545 | 10.79 | 8.85 | 232 |
| 2 | 10-Jul | 513.20 | 557.00 | 513.20 | 518.60 | 535.66 | -0.12 | 2,032.19 | 2,965,462 | 75.54 | 471,370 | 29.14 | 25.25 | 626 |
| 3 | 09-Jul | 526.00 | 536.00 | 515.15 | 519.20 | 524.11 | -0.44 | 2,034.54 | 1,673,571 | 42.63 | 253,282 | 15.66 | 13.27 | 336 |
| 4 | 08-Jul | 508.60 | 529.80 | 495.60 | 521.50 | 509.43 | 0.48 | 2,043.55 | 2,593,039 | 66.05 | 417,086 | 25.79 | 21.25 | 554 |
| 5 | 07-Jul | 469.95 | 542.00 | 460.25 | 519.00 | 516.91 | 12.97 | 2,033.00 | 10,166,007 | 258.95 | 897,763 | 55.50 | 46.41 | 1,192 |
| 6 | 04-Jul | 405.50 | 466.80 | 404.95 | 459.40 | 445.90 | 13.54 | 1,800.21 | 4,001,933 | 101.94 | 606,312 | 37.48 | 27.04 | 805 |
| 7 | 03-Jul | 402.30 | 405.65 | 396.20 | 404.60 | 402.00 | 1.29 | 1,585.47 | 94,363 | 2.40 | 63,139 | 3.90 | 2.00 | 84 |
| 8 | 02-Jul | 403.00 | 403.00 | 391.25 | 399.45 | 396.57 | -0.24 | 1,565.29 | 93,630 | 2.38 | 44,632 | 2.76 | 1.77 | 59 |
| 9 | 01-Jul | 402.40 | 404.40 | 398.05 | 400.40 | 400.48 | -1.14 | 1,569.01 | 61,602 | 1.57 | 27,416 | 1.69 | 1.10 | 36 |
| 10 | 30-Jun | 400.00 | 411.00 | 396.00 | 405.00 | 401.31 | 1.34 | 1,587.00 | 86,137 | 2.19 | 32,983 | 2.04 | 1.32 | 44 |
| 11 | 27-Jun | 400.00 | 406.70 | 395.10 | 399.65 | 401.05 | -0.10 | 1,566.07 | 103,613 | 2.64 | 39,881 | 2.47 | 1.60 | 53 |
| 12 | 26-Jun | 409.45 | 413.00 | 396.30 | 400.05 | 401.44 | -1.73 | 1,567.64 | 131,250 | 3.34 | 42,650 | 2.64 | 1.71 | 57 |
| 13 | 25-Jun | 398.00 | 409.50 | 395.05 | 407.10 | 404.56 | 3.18 | 1,595.26 | 240,050 | 6.11 | 82,713 | 5.11 | 3.35 | 110 |
| 14 | 24-Jun | 391.90 | 398.00 | 390.05 | 394.55 | 394.32 | 1.52 | 1,546.09 | 114,033 | 2.90 | 45,565 | 2.82 | 1.80 | 60 |
| 15 | 23-Jun | 386.00 | 391.15 | 382.55 | 388.65 | 386.75 | -0.54 | 1,522.97 | 119,675 | 3.05 | 52,281 | 3.23 | 2.02 | 69 |
| 16 | 20-Jun | 383.00 | 396.05 | 383.00 | 390.75 | 390.34 | 1.40 | 1,531.20 | 107,911 | 2.75 | 36,747 | 2.27 | 1.43 | 49 |
| 17 | 19-Jun | 399.95 | 402.90 | 381.25 | 385.35 | 389.26 | -3.30 | 1,510.03 | 165,410 | 4.21 | 73,719 | 4.56 | 2.87 | 98 |
| 18 | 18-Jun | 403.00 | 407.40 | 392.40 | 398.50 | 399.91 | -2.05 | 1,561.56 | 175,858 | 4.48 | 62,416 | 3.86 | 2.50 | 83 |
| 19 | 17-Jun | 420.00 | 430.00 | 402.00 | 406.85 | 418.23 | 0.56 | 1,594.28 | 1,043,454 | 26.58 | 226,195 | 13.98 | 9.46 | 300 |
| 20 | 16-Jun | 388.60 | 408.85 | 376.35 | 404.60 | 396.38 | 4.81 | 1,585.47 | 366,728 | 9.34 | 164,137 | 10.15 | 6.51 | 218 |
| 21 | 13-Jun | 372.40 | 389.55 | 365.00 | 386.05 | 379.16 | 1.31 | 1,512.78 | 172,748 | 4.40 | 78,507 | 4.85 | 2.98 | 104 |
| 22 | 12-Jun | 386.95 | 395.90 | 373.80 | 381.05 | 384.07 | -0.74 | 1,493.18 | 159,152 | 4.05 | 67,557 | 4.18 | 2.59 | 90 |
| 23 | 11-Jun | 384.80 | 388.90 | 373.05 | 383.90 | 381.06 | 0.13 | 1,504.35 | 132,705 | 3.38 | 64,376 | 3.98 | 2.45 | 85 |
| 24 | 10-Jun | 379.80 | 387.45 | 371.25 | 383.40 | 381.05 | 1.59 | 1,502.39 | 129,014 | 3.29 | 58,970 | 3.65 | 2.25 | 78 |
| 25 | 09-Jun | 363.00 | 383.45 | 363.00 | 377.40 | 372.80 | 4.73 | 1,478.88 | 141,705 | 3.61 | 60,834 | 3.76 | 2.27 | 81 |
| 26 | 06-Jun | 370.35 | 373.95 | 356.00 | 360.35 | 362.00 | -2.70 | 1,412.07 | 123,877 | 3.16 | 62,636 | 3.87 | 2.00 | 83 |
| 27 | 05-Jun | 380.00 | 380.00 | 368.40 | 370.35 | 374.57 | -2.06 | 1,451.26 | 76,030 | 1.94 | 42,725 | 2.64 | 1.60 | 57 |
| 28 | 04-Jun | 381.00 | 383.70 | 372.60 | 378.15 | 376.85 | -0.75 | 1,481.82 | 90,411 | 2.30 | 47,190 | 2.92 | 1.78 | 63 |
| 29 | 03-Jun | 383.80 | 388.70 | 374.50 | 381.00 | 380.11 | -0.20 | 1,492.00 | 182,622 | 4.65 | 72,128 | 4.46 | 2.74 | 96 |
| 30 | 02-Jun | 375.45 | 384.80 | 366.05 | 381.75 | 378.30 | 1.66 | 1,495.93 | 75,276 | 1.92 | 31,128 | 1.92 | 1.18 | 41 |
| 31 | 30-May | 382.70 | 390.00 | 375.00 | 375.50 | 380.12 | -1.95 | 1,471.44 | 109,111 | 2.78 | 48,692 | 3.01 | 1.85 | 65 |
| 32 | 29-May | 382.90 | 388.90 | 375.80 | 382.95 | 382.64 | 0.42 | 1,500.63 | 171,055 | 4.36 | 74,869 | 4.63 | 2.86 | 99 |
| 33 | 28-May | 382.00 | 390.35 | 376.55 | 381.35 | 382.65 | 2.79 | 1,494.36 | 412,690 | 10.51 | 133,976 | 8.28 | 5.13 | 178 |
| 34 | 27-May | 354.70 | 385.00 | 354.70 | 371.00 | 371.35 | 5.43 | 1,453.00 | 488,681 | 12.45 | 165,678 | 10.24 | 6.15 | 220 |
| 35 | 26-May | 349.00 | 353.50 | 346.30 | 351.90 | 351.39 | 1.38 | 1,378.96 | 56,008 | 1.43 | 32,110 | 1.99 | 1.13 | 43 |
| 36 | 23-May | 341.00 | 353.95 | 336.60 | 347.10 | 344.90 | 2.39 | 1,360.15 | 95,035 | 2.42 | 44,544 | 2.75 | 1.54 | 59 |
| 37 | 22-May | 340.00 | 342.85 | 335.10 | 339.00 | 338.98 | -0.75 | 1,328.00 | 51,016 | 1.30 | 21,052 | 1.30 | 0.71 | 28 |
| 38 | 21-May | 341.15 | 348.85 | 336.90 | 341.55 | 342.14 | 0.13 | 1,338.40 | 94,543 | 2.41 | 35,743 | 2.21 | 1.22 | 47 |
| 39 | 20-May | 347.25 | 352.65 | 336.30 | 341.10 | 344.94 | -1.32 | 1,336.64 | 175,486 | 4.47 | 67,652 | 4.18 | 2.33 | 90 |
| 40 | 19-May | 363.00 | 367.30 | 336.15 | 345.65 | 348.72 | -4.78 | 1,354.47 | 361,016 | 9.20 | 145,517 | 9.00 | 5.07 | 195 |
| 41 | 16-May | 360.00 | 369.40 | 359.40 | 363.00 | 362.87 | 0.96 | 1,422.00 | 186,541 | 4.75 | 125,324 | 7.75 | 4.55 | 168 |
| 42 | 15-May | 355.45 | 363.90 | 353.30 | 359.55 | 359.82 | 1.15 | 1,408.93 | 88,030 | 2.24 | 40,381 | 2.50 | 1.45 | 54 |
| 43 | 14-May | 334.85 | 359.60 | 334.70 | 355.45 | 348.62 | 6.15 | 1,392.87 | 117,620 | 3.00 | 62,521 | 3.87 | 2.18 | 84 |
| 44 | 13-May | 331.05 | 338.50 | 328.30 | 334.85 | 334.39 | 1.15 | 1,312.15 | 46,574 | 1.19 | 19,873 | 1.23 | 0.66 | 27 |
| 45 | 12-May | 323.00 | 335.70 | 323.00 | 331.05 | 330.01 | 5.85 | 1,297.25 | 64,603 | 1.65 | 28,411 | 1.76 | 0.94 | 38 |
| 46 | 09-May | 306.00 | 315.50 | 303.75 | 312.75 | 308.85 | -0.03 | 1,225.54 | 39,258 | 1.00 | 16,174 | 1.00 | 0.50 | 22 |
| 47 | 08-May | 322.85 | 328.45 | 311.05 | 312.85 | 320.60 | -2.83 | 1,225.94 | 66,147 | 1.68 | 31,834 | 1.97 | 1.02 | 43 |
| 48 | 07-May | 308.00 | 324.00 | 306.30 | 321.95 | 316.38 | 3.80 | 1,261.60 | 82,672 | 2.11 | 45,419 | 2.81 | 1.44 | 61 |
| 49 | 06-May | 326.15 | 326.20 | 308.50 | 310.15 | 316.42 | -4.08 | 1,215.36 | 54,281 | 1.38 | 27,774 | 1.72 | 0.88 | 37 |
| 50 | 05-May | 314.70 | 325.80 | 313.35 | 323.35 | 321.08 | 2.75 | 1,267.08 | 58,384 | 1.49 | 27,165 | 1.68 | 0.87 | 36 |
| 51 | 02-May | 326.10 | 336.85 | 313.00 | 314.70 | 322.82 | -3.48 | 1,233.19 | 102,212 | 2.60 | 50,733 | 3.14 | 1.64 | 68 |
| 52 | 30-Apr | 341.50 | 343.15 | 325.00 | 326.05 | 331.99 | -5.14 | 1,277.66 | 90,964 | 2.32 | 43,760 | 2.71 | 1.45 | 59 |
| 53 | 29-Apr | 349.00 | 355.00 | 341.20 | 343.70 | 347.17 | -1.11 | 1,346.82 | 41,487 | 1.06 | 21,947 | 1.36 | 0.76 | 29 |
| 54 | 28-Apr | 346.65 | 352.95 | 341.80 | 347.55 | 348.53 | 0.26 | 1,361.91 | 47,687 | 1.21 | 22,053 | 1.36 | 0.77 | 30 |
| 55 | 25-Apr | 362.00 | 364.90 | 338.00 | 346.65 | 345.76 | -3.90 | 1,358.38 | 182,753 | 4.66 | 82,178 | 5.08 | 2.84 | 110 |
| 56 | 24-Apr | 351.00 | 371.95 | 350.00 | 360.70 | 364.65 | 2.33 | 1,413.44 | 168,974 | 4.30 | 57,833 | 3.58 | 2.11 | 78 |
| 57 | 23-Apr | 355.10 | 359.85 | 347.05 | 352.50 | 352.26 | -0.18 | 1,381.31 | 51,144 | 1.30 | 19,586 | 1.21 | 0.69 | 26 |
| 58 | 22-Apr | 356.80 | 361.35 | 348.90 | 353.15 | 355.12 | -0.56 | 1,383.86 | 66,253 | 1.69 | 20,838 | 1.29 | 0.74 | 28 |
| 59 | 21-Apr | 351.00 | 365.00 | 348.05 | 355.15 | 357.32 | 1.88 | 1,391.69 | 128,383 | 3.27 | 48,272 | 2.98 | 1.72 | 65 |
| 60 | 17-Apr | 355.20 | 356.90 | 348.00 | 348.60 | 352.03 | -1.87 | 1,366.03 | 43,667 | 1.11 | 21,608 | 1.34 | 0.76 | 29 |
| 61 | 16-Apr | 350.00 | 359.25 | 345.95 | 355.25 | 353.57 | 2.24 | 1,392.08 | 147,083 | 3.75 | 69,682 | 4.31 | 2.46 | 93 |
| 62 | 15-Apr | 340.10 | 350.15 | 338.75 | 347.45 | 344.95 | 3.16 | 1,361.52 | 113,037 | 2.88 | 55,925 | 3.46 | 1.93 | 75 |
| 63 | 11-Apr | 350.00 | 350.00 | 332.30 | 336.80 | 337.45 | 1.71 | 1,319.79 | 128,535 | 3.27 | 57,770 | 3.57 | 1.95 | 78 |
| 64 | 09-Apr | 323.05 | 334.70 | 317.90 | 331.15 | 327.62 | 1.10 | 1,297.65 | 80,128 | 2.04 | 29,563 | 1.83 | 0.97 | 40 |
| 65 | 08-Apr | 317.55 | 330.00 | 316.00 | 327.55 | 324.11 | 4.28 | 1,283.54 | 62,943 | 1.60 | 29,631 | 1.83 | 0.96 | 40 |
| 66 | 07-Apr | 297.00 | 318.90 | 280.45 | 314.10 | 303.98 | -2.74 | 1,230.83 | 127,628 | 3.25 | 46,702 | 2.89 | 1.42 | 63 |
| 67 | 04-Apr | 341.70 | 341.70 | 314.75 | 322.95 | 323.97 | -4.79 | 1,265.51 | 111,918 | 2.85 | 55,631 | 3.44 | 1.80 | 75 |
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