| Macro-sector: Commodities | Band: 20 | High52 Price: 236.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 04-Sep-2024 | Bumper: 149.98; Drift%: 8.54 |
| Industry: Chemicals & Petrochemicals | Face Value: 10 | 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 | Float14: | ||||
| High/Low Price | Quarter: 211.5 / 132.02 | Month: 153.95 / 132.02 | Week: 164.89 / 146.0 | Day: 168.4 / 163.01 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 168.40 | 168.40 | 163.01 | 163.99 | 164.96 | -0.18 | 145.64 | 823 | 2.44 | 558 | 2.00 | 0.01 | 0.01 |
| 2 | 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 | 0.05 |
| 3 | 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 | 0.05 |
| 4 | 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 | 0.25 |
| 5 | 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 | 0.05 |
| 6 | 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 | 0.03 |
| 7 | 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 | 0.15 |
| 8 | 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 | 0.27 |
| 9 | 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 | 0.04 |
| 10 | 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 | 0.03 |
| 11 | 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 | 0.09 |
| 12 | 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 | 0.02 |
| 13 | 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 | 0.05 |
| 14 | 05-May | 149.72 | 151.19 | 149.72 | 150.05 | 150.00 | 0.22 | 133.26 | 336 | 1.00 | 278 | 1.00 | 0.00 | 0.01 |
| 15 | 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 | 0.03 |
| 16 | 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 | 0.01 |
| 17 | 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 | 0.03 |
| 18 | 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 | 0.05 |
| 19 | 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 | 0.03 |
| 20 | 24-Apr | 157.85 | 158.90 | 156.28 | 158.17 | 157.61 | 0.20 | 140.47 | 996 | 2.96 | 533 | 1.91 | 0.01 | 0.01 |
| 21 | 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 | 0.22 |
| 22 | 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 | 0.19 |
| 23 | 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 | 0.14 |
| 24 | 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 | 0.16 |
| 25 | 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 | 0.08 |
| 26 | 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 | 0.02 |
| 27 | 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 | 0.06 |
| 28 | 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 | 0.05 |
| 29 | 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 | 0.17 |
| 30 | 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 | 0.10 |
| 31 | 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 | 0.13 |
| 32 | 03-Apr | 142.83 | 145.54 | 142.42 | 144.08 | 144.11 | -0.32 | 127.96 | 2,178 | 6.46 | 1,342 | 4.81 | 0.02 | 0.03 |
| 33 | 02-Apr | 143.79 | 145.00 | 141.85 | 144.54 | 143.50 | 0.60 | 128.37 | 1,515 | 4.50 | 1,027 | 3.68 | 0.01 | 0.03 |
| 34 | 01-Apr | 138.74 | 144.33 | 138.74 | 143.68 | 141.59 | 3.91 | 127.60 | 5,092 | 15.11 | 2,666 | 9.56 | 0.04 | 0.07 |
| 35 | 28-Mar | 144.13 | 145.00 | 137.79 | 138.27 | 139.92 | -3.86 | 122.80 | 9,413 | 27.93 | 6,474 | 23.20 | 0.09 | 0.16 |
| 36 | 27-Mar | 145.00 | 145.02 | 137.30 | 143.82 | 141.79 | 1.88 | 127.73 | 30,125 | 89.39 | 23,303 | 83.52 | 0.33 | 0.58 |
| 37 | 26-Mar | 148.00 | 148.00 | 140.34 | 141.16 | 143.35 | -2.45 | 125.37 | 18,956 | 56.25 | 12,926 | 46.33 | 0.19 | 0.32 |
| 38 | 25-Mar | 146.15 | 148.08 | 143.00 | 144.70 | 145.66 | -1.92 | 128.51 | 10,814 | 32.09 | 6,792 | 24.34 | 0.10 | 0.17 |
| 39 | 24-Mar | 143.05 | 153.95 | 143.05 | 147.54 | 149.34 | 3.29 | 131.03 | 56,665 | 168.15 | 43,387 | 155.51 | 0.65 | 1.09 |
| 40 | 21-Mar | 138.00 | 144.00 | 138.00 | 142.84 | 141.32 | 1.56 | 126.86 | 12,131 | 36.00 | 7,550 | 27.06 | 0.11 | 0.19 |
| 41 | 20-Mar | 140.05 | 143.00 | 137.00 | 140.64 | 139.93 | 2.92 | 124.90 | 16,122 | 47.84 | 12,777 | 45.80 | 0.18 | 0.32 |
| 42 | 19-Mar | 138.80 | 141.94 | 135.00 | 136.65 | 138.39 | 1.58 | 121.36 | 21,702 | 64.40 | 18,008 | 64.54 | 0.25 | 0.45 |
| 43 | 18-Mar | 137.65 | 139.01 | 132.02 | 134.53 | 135.42 | 0.13 | 119.48 | 26,791 | 79.50 | 17,875 | 64.07 | 0.24 | 0.45 |
| 44 | 17-Mar | 146.00 | 146.00 | 132.40 | 134.36 | 140.76 | -6.07 | 119.33 | 43,747 | 129.81 | 37,578 | 134.69 | 0.53 | 0.94 |
| 45 | 13-Mar | 145.81 | 145.81 | 141.52 | 143.05 | 144.53 | -0.48 | 127.04 | 5,289 | 15.69 | 3,787 | 13.57 | 0.05 | 0.09 |
| 46 | 12-Mar | 147.49 | 147.49 | 142.00 | 143.74 | 144.34 | -1.97 | 127.66 | 11,942 | 35.44 | 10,489 | 37.59 | 0.15 | 0.26 |
| 47 | 11-Mar | 146.80 | 149.50 | 145.39 | 146.63 | 147.08 | -0.24 | 130.22 | 6,041 | 17.93 | 3,538 | 12.68 | 0.05 | 0.09 |
| 48 | 10-Mar | 146.75 | 149.80 | 145.51 | 146.99 | 147.44 | 0.21 | 130.54 | 10,258 | 30.44 | 9,243 | 33.13 | 0.14 | 0.23 |
| 49 | 07-Mar | 152.00 | 152.75 | 145.50 | 146.68 | 150.03 | -1.58 | 130.27 | 7,895 | 23.43 | 5,664 | 20.30 | 0.08 | 0.14 |
| 50 | 06-Mar | 149.95 | 151.26 | 147.62 | 149.03 | 148.85 | 0.92 | 132.36 | 4,966 | 14.74 | 3,498 | 12.54 | 0.05 | 0.09 |
| 51 | 05-Mar | 148.69 | 150.25 | 144.51 | 147.67 | 147.73 | 1.23 | 131.15 | 8,509 | 25.25 | 6,275 | 22.49 | 0.09 | 0.16 |
| 52 | 04-Mar | 148.91 | 149.50 | 145.25 | 145.88 | 148.04 | -2.55 | 129.56 | 4,284 | 12.71 | 3,508 | 12.57 | 0.05 | 0.09 |
| 53 | 03-Mar | 150.00 | 153.12 | 146.82 | 149.69 | 149.49 | -0.48 | 132.94 | 4,510 | 13.38 | 2,732 | 9.79 | 0.04 | 0.07 |
| 54 | 28-Feb | 157.99 | 157.99 | 145.51 | 150.41 | 150.38 | -2.97 | 133.58 | 5,057 | 15.01 | 3,401 | 12.19 | 0.05 | 0.09 |
| 55 | 27-Feb | 162.70 | 162.70 | 152.30 | 155.01 | 156.74 | -2.68 | 137.67 | 3,921 | 11.64 | 2,086 | 7.48 | 0.03 | 0.05 |
| 56 | 25-Feb | 158.56 | 162.55 | 158.38 | 159.28 | 160.29 | 0.40 | 141.46 | 2,599 | 7.71 | 1,387 | 4.97 | 0.02 | 0.03 |
| 57 | 24-Feb | 159.69 | 160.99 | 158.33 | 158.64 | 159.29 | -2.48 | 140.89 | 2,928 | 8.69 | 1,463 | 5.24 | 0.02 | 0.04 |
| 58 | 21-Feb | 163.05 | 164.69 | 160.82 | 162.68 | 162.42 | 0.36 | 144.48 | 11,258 | 33.41 | 10,842 | 38.86 | 0.18 | 0.27 |
| 59 | 20-Feb | 164.36 | 164.64 | 160.00 | 162.09 | 162.04 | -0.41 | 143.95 | 4,602 | 13.66 | 3,630 | 13.01 | 0.06 | 0.09 |
| 60 | 19-Feb | 164.00 | 166.39 | 160.30 | 162.76 | 164.24 | 0.22 | 144.55 | 4,247 | 12.60 | 3,323 | 11.91 | 0.05 | 0.08 |
| 61 | 18-Feb | 170.75 | 170.75 | 157.45 | 162.41 | 161.76 | -2.51 | 144.24 | 7,348 | 21.80 | 4,206 | 15.08 | 0.07 | 0.11 |
| 62 | 17-Feb | 170.46 | 173.49 | 163.66 | 166.59 | 167.35 | -2.27 | 147.95 | 11,872 | 35.23 | 8,947 | 32.07 | 0.15 | 0.22 |
| 63 | 14-Feb | 179.97 | 179.97 | 170.00 | 170.46 | 172.45 | -3.58 | 151.39 | 2,810 | 8.34 | 1,680 | 6.02 | 0.03 | 0.04 |
| 64 | 13-Feb | 181.43 | 181.50 | 175.40 | 176.79 | 177.67 | -0.53 | 157.01 | 2,602 | 7.72 | 1,720 | 6.16 | 0.03 | 0.04 |
| 65 | 12-Feb | 181.95 | 181.95 | 175.00 | 177.74 | 177.28 | 0.11 | 157.85 | 4,116 | 12.21 | 2,905 | 10.41 | 0.05 | 0.07 |
| 66 | 11-Feb | 184.75 | 184.75 | 177.00 | 177.55 | 180.52 | -3.32 | 157.68 | 5,142 | 15.26 | 3,893 | 13.95 | 0.07 | 0.10 |
| 67 | 10-Feb | 181.05 | 186.18 | 181.04 | 183.64 | 182.68 | -0.02 | 163.09 | 3,398 | 10.08 | 1,903 | 6.82 | 0.03 | 0.05 |
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