| 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: 161.19; Drift%: 0.22 |
| 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 / 155.5 | Week: 166.3 / 157.0 | Day: 162.8 / 157.51 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 157.51 | 162.80 | 157.51 | 161.55 | 160.62 | 0.50 | 143.47 | 1,685 | 2.41 | 1,416 | 3.42 | 0.02 | 4 |
| 2 | 26-Aug | 161.71 | 163.01 | 159.00 | 160.75 | 161.13 | 0.27 | 142.76 | 2,134 | 3.05 | 1,385 | 3.35 | 0.02 | 3 |
| 3 | 25-Aug | 164.80 | 164.80 | 158.00 | 160.32 | 160.56 | -0.65 | 142.38 | 5,778 | 8.25 | 3,818 | 9.22 | 0.06 | 10 |
| 4 | 22-Aug | 163.64 | 163.64 | 159.10 | 161.37 | 161.19 | -1.41 | 143.32 | 1,020 | 1.46 | 624 | 1.51 | 0.01 | 2 |
| 5 | 21-Aug | 160.74 | 164.78 | 160.41 | 163.68 | 162.10 | 2.21 | 145.37 | 3,197 | 4.57 | 1,730 | 4.18 | 0.03 | 4 |
| 6 | 20-Aug | 161.86 | 162.96 | 158.41 | 160.14 | 160.18 | 0.25 | 142.22 | 699 | 1.00 | 413 | 1.00 | 0.01 | 1 |
| 7 | 19-Aug | 164.30 | 164.30 | 156.20 | 159.74 | 159.35 | -0.35 | 141.87 | 3,473 | 4.96 | 1,561 | 3.77 | 0.02 | 4 |
| 8 | 18-Aug | 168.01 | 168.01 | 159.11 | 160.30 | 160.84 | -0.04 | 142.36 | 2,117 | 3.02 | 1,325 | 3.20 | 0.02 | 3 |
| 9 | 14-Aug | 161.29 | 162.50 | 160.05 | 160.36 | 161.15 | -1.15 | 142.42 | 1,144 | 1.63 | 909 | 2.20 | 0.01 | 2 |
| 10 | 13-Aug | 161.53 | 163.75 | 159.10 | 162.23 | 162.21 | 0.79 | 144.08 | 5,769 | 8.24 | 3,049 | 7.36 | 0.05 | 8 |
| 11 | 12-Aug | 163.04 | 165.82 | 158.00 | 160.96 | 161.08 | 1.19 | 142.95 | 2,875 | 4.11 | 1,650 | 3.99 | 0.03 | 4 |
| 12 | 11-Aug | 164.98 | 166.30 | 157.00 | 159.07 | 161.59 | -2.69 | 141.27 | 4,837 | 6.91 | 2,210 | 5.34 | 0.04 | 6 |
| 13 | 08-Aug | 166.16 | 175.01 | 161.99 | 163.46 | 168.29 | -1.17 | 145.17 | 13,788 | 19.70 | 7,263 | 17.54 | 0.12 | 18 |
| 14 | 07-Aug | 169.80 | 169.80 | 163.10 | 165.40 | 165.44 | -1.21 | 146.89 | 8,745 | 12.49 | 6,553 | 15.83 | 0.11 | 16 |
| 15 | 06-Aug | 166.14 | 169.39 | 162.16 | 167.43 | 166.07 | 0.78 | 148.70 | 10,755 | 15.36 | 5,411 | 13.07 | 0.09 | 14 |
| 16 | 05-Aug | 155.52 | 177.80 | 152.50 | 166.14 | 169.70 | 8.74 | 147.55 | 75,912 | 108.45 | 19,462 | 47.01 | 0.33 | 49 |
| 17 | 04-Aug | 159.85 | 161.19 | 150.55 | 152.78 | 154.06 | -2.92 | 135.69 | 3,394 | 4.85 | 2,059 | 4.97 | 0.03 | 5 |
| 18 | 01-Aug | 158.25 | 160.01 | 155.30 | 157.37 | 157.67 | 0.01 | 139.76 | 3,959 | 5.66 | 3,264 | 7.88 | 0.05 | 8 |
| 19 | 31-Jul | 159.00 | 163.04 | 155.50 | 157.36 | 157.16 | -1.06 | 139.75 | 5,784 | 8.26 | 3,369 | 8.14 | 0.05 | 8 |
| 20 | 30-Jul | 164.35 | 169.79 | 157.35 | 159.05 | 160.41 | -0.81 | 141.25 | 6,525 | 9.32 | 4,239 | 10.24 | 0.07 | 11 |
| 21 | 29-Jul | 165.00 | 165.00 | 160.10 | 160.35 | 161.81 | -1.10 | 142.41 | 2,350 | 3.36 | 1,080 | 2.61 | 0.02 | 3 |
| 22 | 28-Jul | 169.00 | 169.00 | 160.65 | 162.14 | 164.08 | -1.88 | 144.00 | 1,446 | 2.07 | 616 | 1.49 | 0.01 | 2 |
| 23 | 25-Jul | 169.83 | 169.83 | 161.55 | 165.24 | 166.04 | -0.47 | 146.75 | 1,690 | 2.41 | 1,449 | 3.50 | 0.02 | 4 |
| 24 | 24-Jul | 169.85 | 169.85 | 165.01 | 166.02 | 166.06 | 0.19 | 147.44 | 3,388 | 4.84 | 2,384 | 5.76 | 0.04 | 6 |
| 25 | 23-Jul | 168.00 | 174.45 | 165.00 | 165.70 | 169.58 | -1.14 | 147.16 | 14,581 | 20.83 | 6,309 | 15.24 | 0.11 | 16 |
| 26 | 22-Jul | 166.03 | 167.90 | 161.21 | 167.61 | 165.22 | 2.41 | 148.86 | 2,390 | 3.41 | 1,681 | 4.06 | 0.03 | 4 |
| 27 | 21-Jul | 164.83 | 165.85 | 161.02 | 163.67 | 164.14 | 1.33 | 145.36 | 2,145 | 3.06 | 1,528 | 3.69 | 0.03 | 4 |
| 28 | 18-Jul | 168.00 | 168.00 | 160.15 | 161.52 | 162.60 | -1.57 | 143.45 | 3,488 | 4.98 | 2,513 | 6.07 | 0.04 | 6 |
| 29 | 17-Jul | 165.00 | 167.78 | 162.00 | 164.09 | 165.37 | -1.23 | 145.73 | 2,108 | 3.01 | 1,589 | 3.84 | 0.03 | 4 |
| 30 | 16-Jul | 167.22 | 167.90 | 165.76 | 166.13 | 167.00 | 1.18 | 147.54 | 1,812 | 2.59 | 1,714 | 4.14 | 0.00 | 4 |
| 31 | 15-Jul | 169.08 | 169.08 | 163.82 | 164.19 | 166.03 | -1.76 | 145.82 | 1,389 | 1.98 | 919 | 2.22 | 0.02 | 2 |
| 32 | 14-Jul | 168.75 | 170.01 | 163.22 | 167.14 | 166.99 | 1.53 | 148.44 | 2,565 | 3.66 | 1,542 | 3.72 | 0.03 | 4 |
| 33 | 11-Jul | 166.30 | 166.43 | 162.15 | 164.62 | 164.71 | 0.01 | 146.20 | 1,706 | 2.44 | 604 | 1.46 | 0.01 | 2 |
| 34 | 10-Jul | 166.53 | 166.53 | 162.99 | 164.61 | 164.64 | 0.75 | 146.19 | 972 | 1.39 | 579 | 1.40 | 0.01 | 1 |
| 35 | 09-Jul | 165.50 | 169.50 | 160.60 | 163.38 | 165.89 | -0.89 | 145.10 | 4,540 | 6.49 | 3,501 | 8.46 | 0.06 | 9 |
| 36 | 08-Jul | 165.50 | 165.80 | 160.21 | 164.85 | 163.42 | 0.78 | 146.41 | 1,373 | 1.96 | 680 | 1.64 | 0.01 | 2 |
| 37 | 07-Jul | 167.13 | 167.13 | 158.10 | 163.58 | 161.76 | 0.83 | 145.28 | 6,633 | 9.48 | 1,004 | 2.43 | 0.02 | 3 |
| 38 | 04-Jul | 172.00 | 172.00 | 161.00 | 162.23 | 163.01 | -0.06 | 144.08 | 3,390 | 4.84 | 1,880 | 4.54 | 0.03 | 5 |
| 39 | 03-Jul | 165.25 | 168.05 | 161.16 | 162.33 | 164.02 | -2.09 | 144.17 | 1,557 | 2.22 | 931 | 2.25 | 0.02 | 2 |
| 40 | 02-Jul | 167.18 | 167.18 | 164.56 | 165.79 | 166.03 | -0.83 | 147.24 | 1,974 | 2.82 | 1,649 | 3.98 | 0.03 | 4 |
| 41 | 01-Jul | 166.84 | 168.00 | 164.99 | 167.18 | 167.34 | 0.04 | 148.48 | 2,152 | 3.07 | 1,730 | 4.18 | 0.03 | 4 |
| 42 | 30-Jun | 166.95 | 168.80 | 164.02 | 167.11 | 166.33 | 1.83 | 148.41 | 6,324 | 9.03 | 3,582 | 8.65 | 0.06 | 9 |
| 43 | 27-Jun | 158.23 | 165.11 | 158.23 | 164.10 | 162.67 | 3.71 | 145.74 | 16,137 | 23.05 | 13,494 | 32.59 | 0.22 | 34 |
| 44 | 26-Jun | 159.72 | 161.40 | 156.85 | 158.23 | 158.34 | -0.77 | 140.53 | 3,322 | 4.75 | 1,882 | 4.55 | 0.03 | 5 |
| 45 | 25-Jun | 157.25 | 159.79 | 156.50 | 159.45 | 158.10 | 1.93 | 141.61 | 3,917 | 5.60 | 2,631 | 6.36 | 0.04 | 7 |
| 46 | 24-Jun | 159.81 | 166.99 | 155.00 | 156.43 | 158.31 | -0.39 | 138.93 | 5,375 | 7.68 | 2,821 | 6.81 | 0.04 | 7 |
| 47 | 23-Jun | 157.92 | 160.37 | 154.05 | 157.05 | 156.92 | -0.55 | 139.48 | 3,810 | 5.44 | 2,114 | 5.11 | 0.03 | 5 |
| 48 | 20-Jun | 157.14 | 159.95 | 155.50 | 157.92 | 157.26 | 1.15 | 140.25 | 2,658 | 3.80 | 1,885 | 4.55 | 0.03 | 5 |
| 49 | 19-Jun | 162.66 | 162.81 | 155.50 | 156.12 | 157.10 | -1.93 | 138.65 | 3,658 | 5.23 | 2,902 | 7.01 | 0.05 | 7 |
| 50 | 18-Jun | 161.88 | 161.88 | 158.76 | 159.19 | 159.50 | -1.61 | 141.38 | 4,272 | 6.10 | 3,896 | 9.41 | 0.06 | 10 |
| 51 | 17-Jun | 163.06 | 164.23 | 161.55 | 161.80 | 162.43 | 0.10 | 143.70 | 900 | 1.29 | 765 | 1.85 | 0.01 | 2 |
| 52 | 16-Jun | 160.00 | 165.60 | 160.00 | 161.64 | 161.60 | 0.02 | 143.55 | 4,100 | 5.86 | 2,793 | 6.75 | 0.05 | 7 |
| 53 | 13-Jun | 166.39 | 166.39 | 160.01 | 161.61 | 162.57 | -2.76 | 143.53 | 3,501 | 5.00 | 2,665 | 6.44 | 0.04 | 7 |
| 54 | 12-Jun | 165.01 | 168.00 | 163.85 | 166.20 | 165.73 | 0.65 | 147.60 | 2,764 | 3.95 | 1,913 | 4.62 | 0.03 | 5 |
| 55 | 11-Jun | 164.75 | 166.98 | 164.01 | 165.13 | 165.46 | 0.07 | 146.65 | 881 | 1.26 | 485 | 1.17 | 0.01 | 1 |
| 56 | 10-Jun | 167.81 | 168.79 | 163.99 | 165.01 | 165.01 | -1.70 | 146.55 | 4,717 | 6.74 | 3,038 | 7.34 | 0.05 | 8 |
| 57 | 09-Jun | 166.22 | 170.00 | 163.99 | 167.86 | 167.27 | 2.22 | 149.08 | 6,208 | 8.87 | 4,413 | 10.66 | 0.07 | 11 |
| 58 | 06-Jun | 165.88 | 167.65 | 160.60 | 164.22 | 163.04 | 0.42 | 145.85 | 4,070 | 5.81 | 2,481 | 5.99 | 0.04 | 6 |
| 59 | 05-Jun | 168.13 | 168.13 | 162.20 | 163.54 | 164.81 | -2.96 | 145.24 | 1,458 | 2.08 | 1,197 | 2.89 | 0.02 | 3 |
| 60 | 04-Jun | 165.12 | 169.00 | 165.04 | 168.52 | 167.87 | 2.86 | 149.67 | 791 | 1.13 | 528 | 1.28 | 0.01 | 1 |
| 61 | 03-Jun | 169.65 | 169.65 | 162.70 | 163.83 | 164.98 | -3.43 | 145.50 | 1,209 | 1.73 | 579 | 1.40 | 0.01 | 1 |
| 62 | 02-Jun | 163.64 | 169.95 | 158.10 | 169.65 | 167.63 | 3.67 | 150.67 | 5,202 | 7.43 | 4,249 | 10.26 | 0.07 | 11 |
| 63 | 30-May | 167.10 | 168.50 | 161.20 | 163.64 | 164.70 | -1.00 | 145.33 | 1,837 | 2.62 | 1,209 | 2.92 | 0.02 | 3 |
| 64 | 29-May | 166.00 | 167.00 | 158.00 | 165.30 | 163.29 | 3.55 | 146.81 | 5,195 | 7.42 | 2,856 | 6.90 | 0.05 | 7 |
| 65 | 28-May | 164.40 | 164.40 | 157.61 | 159.64 | 160.78 | -0.60 | 141.78 | 3,187 | 4.55 | 2,788 | 6.73 | 0.04 | 7 |
| 66 | 27-May | 160.99 | 164.00 | 157.00 | 160.61 | 161.05 | -2.28 | 142.64 | 1,758 | 2.51 | 1,124 | 2.71 | 0.02 | 3 |
| 67 | 26-May | 165.65 | 169.70 | 161.21 | 164.35 | 165.62 | -0.78 | 145.96 | 3,066 | 4.38 | 2,121 | 5.12 | 0.04 | 5 |
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