| Macro-sector: Commodities | Band: 5 | High52 Price: 3,013.4 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 02-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 1,020.0 | Barrier: 1,685.0; Drift%: 4.41 |
| Basic Industry: Specialty Chemicals | Total Equity: 15,152,493 | Low52 Date: 07-Apr-2025 | SHP: 74.37 / 0.24 / 0.15 / 25.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,589.9 / 1,151.05 | Month: 2,550.0 / 2,110.0 | Week: 1,897.6 / 1,770.3 | Day: 1,787.7 / 1,671.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 1,740.00 | 1,787.70 | 1,671.00 | 1,762.80 | 1,751.99 | 7.02 | 2,671.08 | 7,486 | 8.58 | 3,921 | 7.63 | 0.69 | 10 |
| 2 | 07-Apr | 1,642.80 | 1,700.00 | 1,607.70 | 1,647.10 | 1,660.65 | -1.24 | 2,495.77 | 4,870 | 5.58 | 3,112 | 6.05 | 0.52 | 8 |
| 3 | 06-Apr | 1,760.00 | 1,768.00 | 1,628.80 | 1,667.80 | 1,694.84 | -3.07 | 2,527.13 | 6,007 | 6.89 | 2,409 | 4.69 | 0.41 | 6 |
| 4 | 02-Apr | 1,661.90 | 1,772.00 | 1,600.20 | 1,720.60 | 1,663.23 | 3.43 | 2,607.14 | 6,899 | 7.91 | 3,874 | 7.54 | 0.64 | 10 |
| 5 | 01-Apr | 1,500.00 | 1,685.00 | 1,500.00 | 1,663.60 | 1,619.10 | 12.18 | 2,520.77 | 7,902 | 9.06 | 3,769 | 7.33 | 0.61 | 10 |
| 6 | 30-Mar | 1,545.00 | 1,545.00 | 1,460.00 | 1,483.00 | 1,490.37 | -3.75 | 2,247.00 | 6,903 | 7.92 | 3,537 | 6.88 | 0.53 | 9 |
| 7 | 27-Mar | 1,625.70 | 1,687.70 | 1,505.00 | 1,540.70 | 1,584.95 | -4.76 | 2,334.54 | 7,734 | 8.87 | 4,889 | 9.51 | 0.77 | 13 |
| 8 | 25-Mar | 1,600.00 | 1,700.00 | 1,599.90 | 1,617.70 | 1,647.94 | 1.77 | 2,451.22 | 5,762 | 6.61 | 2,873 | 5.59 | 0.47 | 8 |
| 9 | 24-Mar | 1,590.00 | 1,625.80 | 1,553.50 | 1,589.60 | 1,593.47 | 2.57 | 2,408.64 | 4,240 | 4.86 | 2,441 | 4.75 | 0.39 | 6 |
| 10 | 23-Mar | 1,634.10 | 1,642.40 | 1,505.00 | 1,549.70 | 1,574.45 | -6.50 | 2,348.18 | 7,151 | 8.20 | 3,622 | 7.05 | 0.57 | 9 |
| 11 | 20-Mar | 1,682.90 | 1,701.00 | 1,602.00 | 1,657.50 | 1,667.57 | -0.03 | 2,511.53 | 5,789 | 6.64 | 2,405 | 4.68 | 0.40 | 6 |
| 12 | 19-Mar | 1,715.20 | 1,718.00 | 1,645.00 | 1,658.00 | 1,668.16 | -2.85 | 2,512.00 | 5,089 | 5.84 | 3,718 | 7.23 | 0.62 | 10 |
| 13 | 18-Mar | 1,624.50 | 1,725.00 | 1,624.00 | 1,706.70 | 1,685.29 | 5.44 | 2,586.08 | 7,609 | 8.73 | 4,656 | 9.06 | 0.78 | 12 |
| 14 | 17-Mar | 1,630.90 | 1,649.30 | 1,604.80 | 1,618.70 | 1,619.26 | -0.45 | 2,452.73 | 4,999 | 5.73 | 2,994 | 5.82 | 0.48 | 8 |
| 15 | 16-Mar | 1,615.50 | 1,646.40 | 1,582.80 | 1,626.00 | 1,609.10 | 0.97 | 2,463.00 | 7,234 | 8.30 | 4,602 | 8.95 | 0.74 | 12 |
| 16 | 13-Mar | 1,750.00 | 1,757.80 | 1,588.10 | 1,610.30 | 1,664.60 | -7.38 | 2,440.01 | 29,755 | 34.12 | 19,278 | 37.51 | 3.21 | 50 |
| 17 | 12-Mar | 1,776.70 | 1,790.90 | 1,721.00 | 1,738.60 | 1,750.39 | -2.14 | 2,634.41 | 12,245 | 14.04 | 8,060 | 15.68 | 1.41 | 21 |
| 18 | 11-Mar | 1,820.00 | 1,822.30 | 1,750.00 | 1,776.70 | 1,797.41 | -1.26 | 2,692.14 | 5,077 | 5.82 | 3,581 | 6.97 | 0.64 | 9 |
| 19 | 10-Mar | 1,774.90 | 1,817.40 | 1,774.90 | 1,799.30 | 1,800.63 | 1.90 | 2,726.39 | 4,374 | 5.02 | 2,905 | 5.65 | 0.52 | 8 |
| 20 | 09-Mar | 1,785.00 | 1,840.10 | 1,758.00 | 1,765.80 | 1,796.94 | -3.18 | 2,675.63 | 6,930 | 7.95 | 5,502 | 10.70 | 0.99 | 14 |
| 21 | 06-Mar | 1,853.20 | 1,871.80 | 1,801.10 | 1,823.80 | 1,834.57 | -0.60 | 2,763.51 | 4,006 | 4.59 | 2,488 | 4.84 | 0.46 | 7 |
| 22 | 05-Mar | 1,800.00 | 1,875.00 | 1,790.00 | 1,834.90 | 1,824.49 | 2.67 | 2,780.33 | 4,806 | 5.51 | 2,566 | 4.99 | 0.47 | 7 |
| 23 | 04-Mar | 1,791.30 | 1,874.90 | 1,752.00 | 1,787.10 | 1,815.91 | -0.31 | 2,707.90 | 5,253 | 6.02 | 2,927 | 5.69 | 0.53 | 8 |
| 24 | 02-Mar | 1,829.00 | 1,870.00 | 1,751.50 | 1,792.60 | 1,821.15 | -2.76 | 2,716.24 | 7,361 | 8.44 | 5,076 | 9.88 | 0.92 | 13 |
| 25 | 27-Feb | 1,876.10 | 1,876.10 | 1,833.30 | 1,843.40 | 1,860.76 | -1.74 | 2,793.21 | 2,831 | 3.25 | 2,355 | 4.58 | 0.44 | 6 |
| 26 | 26-Feb | 1,810.90 | 1,889.00 | 1,810.90 | 1,876.10 | 1,863.41 | 3.73 | 2,842.76 | 3,766 | 4.32 | 2,249 | 4.38 | 0.42 | 6 |
| 27 | 25-Feb | 1,875.90 | 1,882.50 | 1,770.30 | 1,808.60 | 1,838.38 | -2.62 | 2,740.48 | 2,518 | 2.89 | 1,719 | 3.34 | 0.32 | 4 |
| 28 | 24-Feb | 1,839.30 | 1,895.00 | 1,832.10 | 1,857.30 | 1,853.50 | 0.48 | 2,814.27 | 1,190 | 1.36 | 628 | 1.22 | 0.12 | 2 |
| 29 | 23-Feb | 1,848.20 | 1,897.60 | 1,842.30 | 1,848.50 | 1,855.79 | 0.02 | 2,800.94 | 1,907 | 2.19 | 1,320 | 2.57 | 0.24 | 3 |
| 30 | 20-Feb | 1,858.00 | 1,923.80 | 1,822.00 | 1,848.10 | 1,885.62 | -0.54 | 2,800.33 | 3,104 | 3.56 | 1,234 | 2.40 | 0.23 | 3 |
| 31 | 19-Feb | 1,940.00 | 1,940.00 | 1,820.00 | 1,858.10 | 1,888.60 | -2.92 | 2,815.48 | 2,873 | 3.29 | 1,751 | 3.41 | 0.33 | 5 |
| 32 | 18-Feb | 1,874.60 | 1,951.90 | 1,874.60 | 1,913.90 | 1,917.73 | 2.10 | 2,900.04 | 4,774 | 5.47 | 1,943 | 3.78 | 0.37 | 5 |
| 33 | 17-Feb | 1,832.80 | 1,898.00 | 1,806.10 | 1,874.60 | 1,859.59 | 2.28 | 2,840.49 | 3,163 | 3.63 | 1,670 | 3.25 | 0.31 | 4 |
| 34 | 16-Feb | 1,914.10 | 1,919.00 | 1,815.00 | 1,832.80 | 1,853.71 | -3.35 | 2,777.15 | 3,626 | 4.16 | 2,600 | 5.06 | 0.48 | 7 |
| 35 | 13-Feb | 1,851.00 | 1,936.50 | 1,851.00 | 1,896.30 | 1,891.29 | 1.09 | 2,873.37 | 10,049 | 11.52 | 5,488 | 10.68 | 1.04 | 14 |
| 36 | 12-Feb | 1,921.90 | 1,928.40 | 1,860.00 | 1,875.80 | 1,882.19 | -2.40 | 2,842.30 | 7,274 | 8.34 | 4,414 | 8.59 | 0.83 | 12 |
| 37 | 11-Feb | 1,927.00 | 1,930.00 | 1,900.00 | 1,921.90 | 1,917.40 | -0.62 | 2,912.16 | 8,272 | 9.49 | 4,880 | 9.49 | 0.94 | 13 |
| 38 | 10-Feb | 2,030.00 | 2,057.90 | 1,902.00 | 1,933.90 | 1,970.90 | -9.27 | 2,930.34 | 40,646 | 46.61 | 20,089 | 39.08 | 3.96 | 53 |
| 39 | 09-Feb | 2,049.30 | 2,256.20 | 1,962.70 | 2,131.60 | 2,127.93 | 4.01 | 3,229.91 | 10,149 | 11.64 | 4,434 | 8.63 | 0.94 | 12 |
| 40 | 06-Feb | 1,990.00 | 2,080.00 | 1,990.00 | 2,049.40 | 2,050.77 | 1.82 | 3,105.35 | 2,712 | 3.11 | 1,247 | 2.43 | 0.26 | 3 |
| 41 | 05-Feb | 2,099.30 | 2,111.90 | 2,000.00 | 2,012.80 | 2,039.39 | -3.05 | 3,049.89 | 4,604 | 5.28 | 2,391 | 4.65 | 0.49 | 6 |
| 42 | 04-Feb | 2,145.00 | 2,155.90 | 2,040.60 | 2,076.20 | 2,109.21 | -1.20 | 3,145.96 | 5,052 | 5.79 | 3,506 | 6.82 | 0.74 | 9 |
| 43 | 03-Feb | 2,088.00 | 2,223.70 | 2,088.00 | 2,101.40 | 2,148.81 | 0.65 | 3,184.14 | 8,916 | 10.22 | 5,923 | 11.52 | 1.27 | 16 |
| 44 | 02-Feb | 2,150.00 | 2,150.00 | 2,036.00 | 2,087.90 | 2,075.48 | -1.86 | 3,163.69 | 2,847 | 3.26 | 1,340 | 2.61 | 0.28 | 4 |
| 45 | 01-Feb | 2,172.50 | 2,244.90 | 2,008.00 | 2,127.40 | 2,151.98 | -0.77 | 3,223.54 | 4,669 | 5.35 | 2,467 | 4.80 | 0.53 | 7 |
| 46 | 30-Jan | 2,166.00 | 2,184.00 | 2,102.10 | 2,144.00 | 2,135.70 | 0.47 | 3,248.00 | 3,793 | 4.35 | 2,146 | 4.18 | 0.46 | 6 |
| 47 | 29-Jan | 2,066.00 | 2,261.80 | 2,041.80 | 2,134.00 | 2,157.53 | 3.44 | 3,233.00 | 9,794 | 11.23 | 5,138 | 10.00 | 1.11 | 14 |
| 48 | 28-Jan | 1,890.00 | 2,124.00 | 1,890.00 | 2,063.00 | 2,031.18 | 9.15 | 3,125.00 | 12,724 | 14.59 | 4,021 | 7.82 | 0.82 | 11 |
| 49 | 27-Jan | 1,949.30 | 1,949.30 | 1,846.90 | 1,890.00 | 1,894.21 | -3.04 | 2,863.00 | 8,079 | 9.26 | 4,523 | 8.80 | 0.86 | 12 |
| 50 | 23-Jan | 1,955.30 | 2,012.40 | 1,927.80 | 1,949.30 | 1,951.04 | 1.18 | 2,953.68 | 4,230 | 4.85 | 3,363 | 6.54 | 0.66 | 9 |
| 51 | 22-Jan | 1,998.00 | 2,015.40 | 1,890.40 | 1,926.50 | 1,932.53 | -1.71 | 2,919.13 | 7,886 | 9.04 | 5,260 | 10.23 | 1.02 | 14 |
| 52 | 21-Jan | 1,994.80 | 2,031.90 | 1,929.00 | 1,960.10 | 1,981.94 | -1.74 | 2,970.04 | 3,288 | 3.77 | 1,540 | 3.00 | 0.31 | 4 |
| 53 | 20-Jan | 2,062.90 | 2,069.60 | 1,953.90 | 1,994.80 | 2,019.90 | -3.30 | 3,022.62 | 10,068 | 11.55 | 6,153 | 11.97 | 1.24 | 16 |
| 54 | 19-Jan | 2,131.10 | 2,145.00 | 2,050.00 | 2,062.90 | 2,097.39 | -3.20 | 3,125.81 | 6,499 | 7.45 | 4,013 | 7.81 | 0.84 | 11 |
| 55 | 16-Jan | 2,100.70 | 2,171.10 | 2,100.70 | 2,131.10 | 2,140.64 | 0.44 | 3,229.15 | 3,662 | 4.20 | 2,070 | 4.03 | 0.44 | 5 |
| 56 | 14-Jan | 2,190.10 | 2,190.20 | 2,114.40 | 2,121.80 | 2,145.17 | -3.12 | 3,215.06 | 4,744 | 5.44 | 3,108 | 6.05 | 0.67 | 8 |
| 57 | 13-Jan | 2,262.00 | 2,290.00 | 2,160.00 | 2,190.10 | 2,224.92 | -4.62 | 3,318.55 | 8,409 | 9.64 | 4,710 | 9.16 | 1.05 | 13 |
| 58 | 12-Jan | 2,363.20 | 2,363.50 | 2,266.00 | 2,296.10 | 2,307.00 | -2.84 | 3,479.16 | 3,044 | 3.49 | 1,907 | 3.71 | 0.00 | 5 |
| 59 | 09-Jan | 2,386.40 | 2,442.30 | 2,335.00 | 2,363.20 | 2,365.67 | -0.18 | 3,580.84 | 4,837 | 5.55 | 3,342 | 6.50 | 0.79 | 9 |
| 60 | 08-Jan | 2,380.40 | 2,460.00 | 2,350.00 | 2,367.40 | 2,413.82 | 0.45 | 3,587.20 | 5,577 | 6.40 | 2,683 | 5.22 | 0.65 | 7 |
| 61 | 07-Jan | 2,317.80 | 2,450.00 | 2,317.80 | 2,356.80 | 2,379.59 | 1.00 | 3,571.14 | 5,299 | 6.08 | 3,714 | 7.23 | 0.88 | 10 |
| 62 | 06-Jan | 2,320.20 | 2,380.00 | 2,310.30 | 2,333.50 | 2,341.91 | 1.00 | 3,535.83 | 1,544 | 1.77 | 942 | 1.83 | 0.22 | 3 |
| 63 | 05-Jan | 2,289.30 | 2,354.60 | 2,215.00 | 2,310.30 | 2,285.56 | 0.33 | 3,500.68 | 5,588 | 6.41 | 4,247 | 8.26 | 0.97 | 11 |
| 64 | 02-Jan | 2,276.80 | 2,310.00 | 2,256.20 | 2,302.60 | 2,293.31 | 1.48 | 3,489.01 | 1,649 | 1.89 | 1,201 | 2.34 | 0.28 | 3 |
| 65 | 01-Jan | 2,253.70 | 2,292.00 | 2,244.30 | 2,269.00 | 2,263.44 | 1.19 | 3,438.00 | 871 | 1.00 | 513 | 1.00 | 0.12 | 1 |
| 66 | 31-Dec | 2,314.30 | 2,326.30 | 2,203.10 | 2,242.40 | 2,251.69 | -2.50 | 3,397.80 | 2,487 | 2.85 | 1,795 | 3.49 | 0.40 | 5 |
| 67 | 30-Dec | 2,300.70 | 2,340.00 | 2,280.00 | 2,299.80 | 2,313.12 | -0.70 | 3,484.77 | 1,132 | 1.30 | 681 | 1.32 | 0.16 | 2 |
Similar Stocks: PIDILITIND AETHER ANURAS BEPL EPIGRAL FCL LXCHEM NEOGEN NOCIL ROSSARI DEEPAKNTR FLUOROCHEM SRF AARTISURF ALKALI ARVEE CAMLINFINE CHEMBOND CHEMCON DIAMINESQ DMCC DYNPRO EXCELINDUS FAIRCHEMOR FOSECOIND GALAXYSURF HINDCON HPAL INDOAMIN JAYAGROGN KRONOX OAL PLASTIBLEN PLATIND PRIVISCL SANGINITA SHK STYRENIX TATVA VALIANTORG VIDHIING VIKASECO VISHNU YASHO AARTIIND ACI ALKYLAMINE ATUL BALAMINES BASF CLEAN FINEORG HSCL JUBLINGREA NAVINFLUOR VINATIORGA IEML IPHL SAROJA VITAL DDEVPLSTIK JUBLCPL SACHEEROME GEMAROMA RITEZONE RNPL CHEMBONDCH ISHANCH SEYAIND OMKARCHEM