| Macro-sector: Commodities | Band: 20 | High52 Price: 236.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 04-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 132.02 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 8,881,150 | Low52 Date: 18-Mar-2025 | SHP: 55.02 / 0.0 / 0.0 / 44.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 211.5 / 132.02 | Month: 174.45 / 142.81 | Week: 172.0 / 161.0 | Day: 166.43 / 162.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 166.30 | 166.43 | 162.15 | 164.62 | 164.71 | 0.01 | 146.20 | 1,706 | 5.06 | 604 | 2.16 | 0.01 | 2 |
| 2 | 10-Jul | 166.53 | 166.53 | 162.99 | 164.61 | 164.64 | 0.75 | 146.19 | 972 | 2.88 | 579 | 2.08 | 0.01 | 1 |
| 3 | 09-Jul | 165.50 | 169.50 | 160.60 | 163.38 | 165.89 | -0.89 | 145.10 | 4,540 | 13.47 | 3,501 | 12.55 | 0.06 | 9 |
| 4 | 08-Jul | 165.50 | 165.80 | 160.21 | 164.85 | 163.42 | 0.78 | 146.41 | 1,373 | 4.07 | 680 | 2.44 | 0.01 | 2 |
| 5 | 07-Jul | 167.13 | 167.13 | 158.10 | 163.58 | 161.76 | 0.83 | 145.28 | 6,633 | 19.68 | 1,004 | 3.60 | 0.02 | 3 |
| 6 | 04-Jul | 172.00 | 172.00 | 161.00 | 162.23 | 163.01 | -0.06 | 144.08 | 3,390 | 10.06 | 1,880 | 6.74 | 0.03 | 5 |
| 7 | 03-Jul | 165.25 | 168.05 | 161.16 | 162.33 | 164.02 | -2.09 | 144.17 | 1,557 | 4.62 | 931 | 3.34 | 0.02 | 2 |
| 8 | 02-Jul | 167.18 | 167.18 | 164.56 | 165.79 | 166.03 | -0.83 | 147.24 | 1,974 | 5.86 | 1,649 | 5.91 | 0.03 | 4 |
| 9 | 01-Jul | 166.84 | 168.00 | 164.99 | 167.18 | 167.34 | 0.04 | 148.48 | 2,152 | 6.39 | 1,730 | 6.20 | 0.03 | 4 |
| 10 | 30-Jun | 166.95 | 168.80 | 164.02 | 167.11 | 166.33 | 1.83 | 148.41 | 6,324 | 18.77 | 3,582 | 12.84 | 0.06 | 9 |
| 11 | 27-Jun | 158.23 | 165.11 | 158.23 | 164.10 | 162.67 | 3.71 | 145.74 | 16,137 | 47.88 | 13,494 | 48.37 | 0.22 | 34 |
| 12 | 26-Jun | 159.72 | 161.40 | 156.85 | 158.23 | 158.34 | -0.77 | 140.53 | 3,322 | 9.86 | 1,882 | 6.75 | 0.03 | 5 |
| 13 | 25-Jun | 157.25 | 159.79 | 156.50 | 159.45 | 158.10 | 1.93 | 141.61 | 3,917 | 11.62 | 2,631 | 9.43 | 0.04 | 7 |
| 14 | 24-Jun | 159.81 | 166.99 | 155.00 | 156.43 | 158.31 | -0.39 | 138.93 | 5,375 | 15.95 | 2,821 | 10.11 | 0.04 | 7 |
| 15 | 23-Jun | 157.92 | 160.37 | 154.05 | 157.05 | 156.92 | -0.55 | 139.48 | 3,810 | 11.31 | 2,114 | 7.58 | 0.03 | 5 |
| 16 | 20-Jun | 157.14 | 159.95 | 155.50 | 157.92 | 157.26 | 1.15 | 140.25 | 2,658 | 7.89 | 1,885 | 6.76 | 0.03 | 5 |
| 17 | 19-Jun | 162.66 | 162.81 | 155.50 | 156.12 | 157.10 | -1.93 | 138.65 | 3,658 | 10.85 | 2,902 | 10.40 | 0.05 | 7 |
| 18 | 18-Jun | 161.88 | 161.88 | 158.76 | 159.19 | 159.50 | -1.61 | 141.38 | 4,272 | 12.68 | 3,896 | 13.96 | 0.06 | 10 |
| 19 | 17-Jun | 163.06 | 164.23 | 161.55 | 161.80 | 162.43 | 0.10 | 143.70 | 900 | 2.67 | 765 | 2.74 | 0.01 | 2 |
| 20 | 16-Jun | 160.00 | 165.60 | 160.00 | 161.64 | 161.60 | 0.02 | 143.55 | 4,100 | 12.17 | 2,793 | 10.01 | 0.05 | 7 |
| 21 | 13-Jun | 166.39 | 166.39 | 160.01 | 161.61 | 162.57 | -2.76 | 143.53 | 3,501 | 10.39 | 2,665 | 9.55 | 0.04 | 7 |
| 22 | 12-Jun | 165.01 | 168.00 | 163.85 | 166.20 | 165.73 | 0.65 | 147.60 | 2,764 | 8.20 | 1,913 | 6.86 | 0.03 | 5 |
| 23 | 11-Jun | 164.75 | 166.98 | 164.01 | 165.13 | 165.46 | 0.07 | 146.65 | 881 | 2.61 | 485 | 1.74 | 0.01 | 1 |
| 24 | 10-Jun | 167.81 | 168.79 | 163.99 | 165.01 | 165.01 | -1.70 | 146.55 | 4,717 | 14.00 | 3,038 | 10.89 | 0.05 | 8 |
| 25 | 09-Jun | 166.22 | 170.00 | 163.99 | 167.86 | 167.27 | 2.22 | 149.08 | 6,208 | 18.42 | 4,413 | 15.82 | 0.07 | 11 |
| 26 | 06-Jun | 165.88 | 167.65 | 160.60 | 164.22 | 163.04 | 0.42 | 145.85 | 4,070 | 12.08 | 2,481 | 8.89 | 0.04 | 6 |
| 27 | 05-Jun | 168.13 | 168.13 | 162.20 | 163.54 | 164.81 | -2.96 | 145.24 | 1,458 | 4.33 | 1,197 | 4.29 | 0.02 | 3 |
| 28 | 04-Jun | 165.12 | 169.00 | 165.04 | 168.52 | 167.87 | 2.86 | 149.67 | 791 | 2.35 | 528 | 1.89 | 0.01 | 1 |
| 29 | 03-Jun | 169.65 | 169.65 | 162.70 | 163.83 | 164.98 | -3.43 | 145.50 | 1,209 | 3.59 | 579 | 2.08 | 0.01 | 1 |
| 30 | 02-Jun | 163.64 | 169.95 | 158.10 | 169.65 | 167.63 | 3.67 | 150.67 | 5,202 | 15.44 | 4,249 | 15.23 | 0.07 | 11 |
| 31 | 30-May | 167.10 | 168.50 | 161.20 | 163.64 | 164.70 | -1.00 | 145.33 | 1,837 | 5.45 | 1,209 | 4.33 | 0.02 | 3 |
| 32 | 29-May | 166.00 | 167.00 | 158.00 | 165.30 | 163.29 | 3.55 | 146.81 | 5,195 | 15.42 | 2,856 | 10.24 | 0.05 | 7 |
| 33 | 28-May | 164.40 | 164.40 | 157.61 | 159.64 | 160.78 | -0.60 | 141.78 | 3,187 | 9.46 | 2,788 | 9.99 | 0.04 | 7 |
| 34 | 27-May | 160.99 | 164.00 | 157.00 | 160.61 | 161.05 | -2.28 | 142.64 | 1,758 | 5.22 | 1,124 | 4.03 | 0.02 | 3 |
| 35 | 26-May | 165.65 | 169.70 | 161.21 | 164.35 | 165.62 | -0.78 | 145.96 | 3,066 | 9.10 | 2,121 | 7.60 | 0.04 | 5 |
| 36 | 23-May | 166.56 | 167.00 | 162.41 | 165.65 | 164.98 | 1.01 | 147.12 | 3,515 | 10.43 | 3,049 | 10.93 | 0.05 | 8 |
| 37 | 22-May | 168.40 | 168.40 | 163.01 | 163.99 | 164.96 | -0.18 | 145.64 | 823 | 2.44 | 558 | 2.00 | 0.01 | 1 |
| 38 | 21-May | 167.07 | 169.58 | 164.00 | 164.28 | 164.70 | -3.23 | 145.90 | 2,739 | 8.13 | 2,143 | 7.68 | 0.04 | 5 |
| 39 | 20-May | 170.11 | 172.01 | 168.11 | 169.77 | 170.56 | 0.59 | 150.78 | 2,439 | 7.24 | 1,892 | 6.78 | 0.03 | 5 |
| 40 | 19-May | 161.55 | 174.45 | 158.95 | 168.77 | 170.34 | 3.95 | 149.89 | 26,510 | 78.66 | 10,062 | 36.06 | 0.17 | 25 |
| 41 | 16-May | 164.29 | 164.29 | 160.06 | 162.35 | 162.56 | 1.27 | 144.19 | 2,857 | 8.48 | 1,920 | 6.88 | 0.03 | 5 |
| 42 | 15-May | 164.89 | 164.89 | 157.93 | 160.32 | 160.87 | -0.68 | 142.38 | 1,822 | 5.41 | 1,125 | 4.03 | 0.02 | 3 |
| 43 | 14-May | 153.89 | 163.95 | 152.35 | 161.42 | 159.93 | 4.83 | 143.36 | 8,690 | 25.79 | 6,082 | 21.80 | 0.10 | 15 |
| 44 | 13-May | 154.98 | 156.68 | 149.98 | 153.98 | 151.93 | 0.88 | 136.75 | 15,248 | 45.25 | 10,815 | 38.76 | 0.16 | 27 |
| 45 | 12-May | 146.01 | 155.00 | 146.00 | 152.64 | 152.18 | 4.71 | 135.56 | 2,035 | 6.04 | 1,427 | 5.11 | 0.02 | 4 |
| 46 | 09-May | 148.98 | 149.31 | 144.90 | 145.77 | 146.06 | -4.16 | 129.46 | 1,908 | 5.66 | 1,178 | 4.22 | 0.02 | 3 |
| 47 | 08-May | 146.52 | 157.70 | 146.10 | 152.10 | 152.33 | 3.93 | 135.08 | 5,604 | 16.63 | 3,529 | 12.65 | 0.05 | 9 |
| 48 | 07-May | 145.42 | 146.99 | 143.80 | 146.35 | 145.40 | 1.55 | 129.98 | 1,150 | 3.41 | 874 | 3.13 | 0.01 | 2 |
| 49 | 06-May | 150.20 | 152.32 | 142.81 | 144.12 | 147.17 | -3.95 | 128.00 | 4,430 | 13.15 | 2,066 | 7.41 | 0.03 | 5 |
| 50 | 05-May | 149.72 | 151.19 | 149.72 | 150.05 | 150.00 | 0.22 | 133.26 | 336 | 1.00 | 278 | 1.00 | 0.00 | 1 |
| 51 | 02-May | 153.24 | 153.24 | 149.10 | 149.72 | 150.92 | -0.90 | 132.97 | 1,513 | 4.49 | 1,246 | 4.47 | 0.02 | 3 |
| 52 | 30-Apr | 154.33 | 155.18 | 151.00 | 151.08 | 152.54 | -1.19 | 134.18 | 1,128 | 3.35 | 590 | 2.11 | 0.01 | 1 |
| 53 | 29-Apr | 155.80 | 157.12 | 151.10 | 152.90 | 153.20 | -0.31 | 135.79 | 1,634 | 4.85 | 1,384 | 4.96 | 0.02 | 3 |
| 54 | 28-Apr | 151.86 | 157.88 | 148.43 | 153.38 | 153.64 | 1.56 | 136.22 | 3,622 | 10.75 | 2,133 | 7.65 | 0.03 | 5 |
| 55 | 25-Apr | 156.74 | 156.74 | 149.80 | 151.03 | 152.01 | -4.51 | 134.13 | 2,284 | 6.78 | 1,233 | 4.42 | 0.02 | 3 |
| 56 | 24-Apr | 157.85 | 158.90 | 156.28 | 158.17 | 157.61 | 0.20 | 140.47 | 996 | 2.96 | 533 | 1.91 | 0.01 | 1 |
| 57 | 23-Apr | 159.17 | 159.17 | 156.21 | 157.86 | 157.84 | -0.22 | 140.20 | 9,958 | 29.55 | 8,634 | 30.95 | 0.14 | 22 |
| 58 | 22-Apr | 156.01 | 159.95 | 156.01 | 158.21 | 157.87 | 0.82 | 140.51 | 9,813 | 29.12 | 7,666 | 27.48 | 0.12 | 19 |
| 59 | 21-Apr | 157.50 | 157.60 | 155.00 | 156.93 | 156.64 | 1.33 | 139.37 | 7,817 | 23.20 | 5,472 | 19.61 | 0.09 | 14 |
| 60 | 17-Apr | 152.44 | 156.00 | 146.84 | 154.87 | 152.47 | 4.14 | 137.54 | 10,982 | 32.59 | 6,441 | 23.09 | 0.10 | 16 |
| 61 | 16-Apr | 147.85 | 153.90 | 144.01 | 148.72 | 148.85 | 1.79 | 132.08 | 7,222 | 21.43 | 3,079 | 11.04 | 0.05 | 8 |
| 62 | 15-Apr | 144.37 | 147.00 | 144.12 | 146.10 | 146.07 | 1.57 | 129.75 | 1,219 | 3.62 | 782 | 2.80 | 0.01 | 2 |
| 63 | 11-Apr | 147.99 | 147.99 | 141.93 | 143.84 | 144.87 | 1.76 | 127.75 | 2,846 | 8.45 | 2,220 | 7.96 | 0.03 | 6 |
| 64 | 09-Apr | 144.93 | 144.93 | 138.00 | 141.35 | 141.73 | -2.47 | 125.54 | 3,557 | 10.55 | 2,054 | 7.36 | 0.03 | 5 |
| 65 | 08-Apr | 135.09 | 148.00 | 135.09 | 144.93 | 143.15 | 6.45 | 128.71 | 9,501 | 28.19 | 6,666 | 23.89 | 0.10 | 17 |
| 66 | 07-Apr | 139.43 | 141.90 | 134.00 | 136.15 | 138.60 | -4.76 | 120.92 | 6,026 | 17.88 | 3,837 | 13.75 | 0.05 | 10 |
| 67 | 04-Apr | 145.50 | 145.50 | 140.66 | 142.95 | 142.94 | -0.78 | 126.96 | 7,009 | 20.80 | 5,120 | 18.35 | 0.07 | 13 |
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