| Macro-sector: Commodities | Band: 20 | High52 Price: 851.8 | Mkt_Cap Category: Small-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 17-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 1; VWAP21: 566.74 | Low52 Price: 535.2 | Barrier: 579.9; Drift%: 2.41 |
| Basic Industry: Specialty Chemicals | Total Equity: 159,281,139 | Low52 Date: 07-Apr-2025 | SHP: 45.22 / 6.15 / 24.0 / 23.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 34 | ||||
| High/Low Price | Quarter: 885.0 / 556.95 | Month: 729.0 / 584.3 | Week: 616.0 / 579.05 | Day: 598.85 / 561.55 | Sis67: 26 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 06-Apr | 572.50 | 598.85 | 561.55 | 594.20 | 584.33 | 2.60 | 9,464.49 | 178,536 | 4.04 | 73,508 | 3.72 | 4.30 | 19 |
| 2 | 02-Apr | 573.00 | 582.50 | 553.75 | 579.15 | 568.24 | 1.07 | 9,224.77 | 137,344 | 3.11 | 50,476 | 2.56 | 2.87 | 13 |
| 3 | 01-Apr | 551.05 | 579.90 | 551.05 | 573.00 | 568.74 | 5.39 | 9,126.00 | 108,474 | 2.45 | 31,958 | 1.62 | 1.82 | 8 |
| 4 | 30-Mar | 560.05 | 565.05 | 540.00 | 543.70 | 550.99 | -2.48 | 8,660.12 | 236,925 | 5.36 | 108,025 | 5.47 | 5.95 | 28 |
| 5 | 27-Mar | 583.80 | 583.85 | 554.00 | 557.55 | 562.98 | -4.50 | 8,880.72 | 174,222 | 3.94 | 101,187 | 5.13 | 5.70 | 27 |
| 6 | 25-Mar | 575.95 | 596.45 | 561.20 | 583.85 | 587.20 | 1.88 | 9,299.63 | 186,800 | 4.22 | 92,240 | 4.67 | 5.42 | 24 |
| 7 | 24-Mar | 582.55 | 582.55 | 555.20 | 573.05 | 566.50 | 1.40 | 9,127.61 | 165,694 | 3.75 | 76,656 | 3.88 | 4.34 | 20 |
| 8 | 23-Mar | 582.55 | 582.60 | 552.00 | 565.15 | 564.28 | -3.11 | 9,001.77 | 268,916 | 6.08 | 163,878 | 8.30 | 9.25 | 43 |
| 9 | 20-Mar | 571.30 | 590.00 | 570.90 | 583.30 | 582.17 | 2.10 | 9,290.87 | 250,811 | 5.67 | 156,434 | 7.92 | 9.11 | 41 |
| 10 | 19-Mar | 571.00 | 586.00 | 562.00 | 571.30 | 574.12 | -0.84 | 9,099.73 | 296,713 | 6.71 | 151,740 | 7.69 | 8.71 | 40 |
| 11 | 18-Mar | 564.50 | 584.50 | 564.50 | 576.15 | 577.11 | 2.04 | 9,176.98 | 251,043 | 5.68 | 162,378 | 8.23 | 9.37 | 43 |
| 12 | 17-Mar | 553.00 | 566.50 | 548.40 | 564.65 | 557.01 | 2.65 | 8,993.81 | 272,760 | 6.17 | 152,177 | 7.71 | 8.48 | 40 |
| 13 | 16-Mar | 560.50 | 561.10 | 540.10 | 550.05 | 549.82 | -1.35 | 8,761.26 | 441,356 | 9.98 | 260,650 | 13.20 | 14.33 | 69 |
| 14 | 13-Mar | 575.00 | 577.80 | 547.85 | 557.60 | 558.83 | -3.52 | 8,881.52 | 366,862 | 8.30 | 208,807 | 10.58 | 11.67 | 55 |
| 15 | 12-Mar | 570.45 | 590.75 | 561.50 | 577.95 | 572.19 | 1.31 | 9,205.65 | 451,611 | 10.21 | 177,837 | 9.01 | 10.18 | 47 |
| 16 | 11-Mar | 567.15 | 592.55 | 564.10 | 570.50 | 580.90 | -0.04 | 9,086.99 | 464,339 | 10.50 | 179,598 | 9.10 | 10.43 | 47 |
| 17 | 10-Mar | 550.00 | 578.00 | 549.35 | 570.75 | 566.61 | 5.44 | 9,090.97 | 363,466 | 8.22 | 120,745 | 6.12 | 6.84 | 32 |
| 18 | 09-Mar | 560.00 | 560.00 | 537.30 | 541.30 | 542.87 | -4.53 | 8,621.89 | 147,716 | 3.34 | 61,161 | 3.10 | 3.32 | 16 |
| 19 | 06-Mar | 566.20 | 572.65 | 561.85 | 567.00 | 567.83 | 0.34 | 9,031.00 | 166,503 | 3.77 | 95,152 | 4.82 | 5.40 | 25 |
| 20 | 05-Mar | 554.95 | 570.00 | 553.70 | 565.10 | 560.02 | 1.65 | 9,000.98 | 173,010 | 3.91 | 91,978 | 4.66 | 5.15 | 24 |
| 21 | 04-Mar | 561.00 | 568.65 | 550.15 | 555.90 | 558.83 | -2.29 | 8,854.44 | 177,405 | 4.01 | 98,034 | 4.97 | 5.48 | 26 |
| 22 | 02-Mar | 570.70 | 583.75 | 557.65 | 568.90 | 569.20 | -2.82 | 9,061.50 | 217,902 | 4.93 | 94,913 | 4.81 | 5.40 | 25 |
| 23 | 27-Feb | 595.00 | 596.90 | 580.70 | 585.40 | 586.01 | -1.35 | 9,324.32 | 171,805 | 3.89 | 88,104 | 4.46 | 5.16 | 23 |
| 24 | 26-Feb | 593.95 | 599.45 | 579.05 | 593.40 | 588.76 | 0.02 | 9,451.74 | 243,586 | 5.51 | 128,043 | 6.49 | 7.54 | 34 |
| 25 | 25-Feb | 604.00 | 608.85 | 590.90 | 593.30 | 595.35 | -1.52 | 9,450.15 | 117,147 | 2.65 | 52,840 | 2.68 | 3.15 | 14 |
| 26 | 24-Feb | 608.50 | 608.50 | 592.00 | 602.45 | 598.24 | -1.01 | 9,595.89 | 169,531 | 3.83 | 72,681 | 3.68 | 4.35 | 19 |
| 27 | 23-Feb | 605.00 | 616.00 | 602.20 | 608.60 | 608.81 | 1.04 | 9,693.85 | 103,798 | 2.35 | 52,641 | 2.67 | 3.20 | 14 |
| 28 | 20-Feb | 612.40 | 614.80 | 589.95 | 602.35 | 602.30 | -1.64 | 9,594.30 | 257,447 | 5.82 | 119,895 | 6.07 | 7.22 | 32 |
| 29 | 19-Feb | 625.75 | 628.00 | 610.00 | 612.40 | 618.41 | -1.99 | 9,754.38 | 77,384 | 1.75 | 37,248 | 1.89 | 2.30 | 10 |
| 30 | 18-Feb | 632.65 | 635.65 | 620.50 | 624.85 | 627.70 | -1.23 | 9,952.68 | 64,733 | 1.46 | 28,346 | 1.44 | 1.78 | 7 |
| 31 | 17-Feb | 631.00 | 640.95 | 625.00 | 632.65 | 634.05 | 0.74 | 10,076.92 | 109,278 | 2.47 | 53,426 | 2.71 | 3.39 | 14 |
| 32 | 16-Feb | 636.20 | 636.55 | 623.10 | 628.00 | 627.77 | -1.99 | 10,002.00 | 124,257 | 2.81 | 63,153 | 3.20 | 3.96 | 17 |
| 33 | 13-Feb | 659.95 | 659.95 | 635.55 | 640.75 | 647.39 | -3.18 | 10,205.94 | 102,014 | 2.31 | 50,068 | 2.54 | 3.24 | 13 |
| 34 | 12-Feb | 670.00 | 678.60 | 658.00 | 661.80 | 668.76 | -1.45 | 10,541.23 | 186,302 | 4.21 | 95,737 | 4.85 | 6.40 | 25 |
| 35 | 11-Feb | 660.40 | 678.55 | 659.80 | 671.55 | 671.06 | 1.69 | 10,696.52 | 169,253 | 3.83 | 86,905 | 4.40 | 5.83 | 23 |
| 36 | 10-Feb | 666.80 | 681.90 | 656.95 | 660.40 | 666.78 | -0.44 | 10,518.93 | 210,665 | 4.76 | 88,679 | 4.49 | 5.91 | 23 |
| 37 | 09-Feb | 620.00 | 673.40 | 620.00 | 663.35 | 659.04 | 8.12 | 10,565.91 | 785,836 | 17.77 | 202,720 | 10.27 | 13.36 | 53 |
| 38 | 06-Feb | 620.50 | 623.55 | 606.35 | 613.55 | 614.87 | -2.00 | 9,772.69 | 179,382 | 4.06 | 69,357 | 3.51 | 4.26 | 17 |
| 39 | 05-Feb | 632.50 | 646.35 | 617.05 | 626.05 | 626.79 | -4.00 | 9,971.80 | 257,742 | 5.83 | 112,180 | 5.68 | 7.03 | 28 |
| 40 | 04-Feb | 666.35 | 668.10 | 641.30 | 652.15 | 654.54 | -2.13 | 10,387.52 | 200,984 | 4.55 | 116,225 | 5.89 | 7.61 | 29 |
| 41 | 03-Feb | 698.55 | 698.55 | 653.10 | 666.35 | 666.91 | 8.35 | 10,613.70 | 363,402 | 8.22 | 124,729 | 6.32 | 8.32 | 31 |
| 42 | 02-Feb | 622.85 | 626.10 | 609.00 | 615.00 | 614.93 | -1.25 | 9,795.00 | 164,827 | 3.73 | 83,747 | 4.24 | 5.15 | 21 |
| 43 | 01-Feb | 638.40 | 643.95 | 615.80 | 622.80 | 625.41 | -1.96 | 9,920.03 | 77,354 | 1.75 | 34,957 | 1.77 | 2.19 | 9 |
| 44 | 30-Jan | 621.55 | 652.45 | 606.85 | 635.25 | 636.08 | 1.75 | 10,118.33 | 275,881 | 6.24 | 152,876 | 7.74 | 9.72 | 38 |
| 45 | 29-Jan | 631.65 | 636.75 | 619.65 | 624.30 | 625.67 | -1.51 | 9,943.92 | 266,488 | 6.03 | 150,199 | 7.61 | 9.40 | 38 |
| 46 | 28-Jan | 624.90 | 641.00 | 624.90 | 633.90 | 634.33 | 1.98 | 10,096.83 | 112,100 | 2.54 | 48,912 | 2.48 | 3.10 | 12 |
| 47 | 27-Jan | 642.00 | 642.00 | 615.00 | 621.60 | 624.02 | -2.66 | 9,900.92 | 159,530 | 3.61 | 70,821 | 3.59 | 4.42 | 18 |
| 48 | 23-Jan | 659.95 | 663.25 | 626.00 | 638.60 | 639.24 | -2.99 | 10,171.69 | 135,824 | 3.07 | 67,267 | 3.41 | 4.30 | 17 |
| 49 | 22-Jan | 662.00 | 674.35 | 641.65 | 658.25 | 656.69 | 1.30 | 10,484.68 | 149,432 | 3.38 | 67,126 | 3.40 | 4.41 | 17 |
| 50 | 21-Jan | 665.00 | 672.30 | 641.35 | 649.80 | 654.14 | -3.11 | 10,350.09 | 259,056 | 5.86 | 127,425 | 6.45 | 8.34 | 32 |
| 51 | 20-Jan | 686.95 | 688.60 | 658.25 | 670.65 | 672.62 | -2.11 | 10,682.19 | 159,537 | 3.61 | 77,448 | 3.92 | 5.21 | 19 |
| 52 | 19-Jan | 693.00 | 694.90 | 679.00 | 685.10 | 684.05 | -2.30 | 10,912.35 | 109,140 | 2.47 | 50,097 | 2.54 | 3.43 | 13 |
| 53 | 16-Jan | 694.95 | 707.40 | 690.20 | 701.25 | 700.38 | 2.16 | 11,169.59 | 189,031 | 4.27 | 79,948 | 4.05 | 5.60 | 20 |
| 54 | 14-Jan | 682.60 | 690.00 | 674.35 | 686.45 | 681.58 | 0.31 | 10,933.85 | 97,649 | 2.21 | 44,489 | 2.25 | 3.03 | 11 |
| 55 | 13-Jan | 678.95 | 696.50 | 675.15 | 684.30 | 686.85 | 1.31 | 10,899.61 | 99,229 | 2.24 | 38,938 | 1.97 | 2.67 | 10 |
| 56 | 12-Jan | 680.80 | 685.00 | 666.70 | 675.45 | 676.31 | -1.51 | 10,758.64 | 113,821 | 2.57 | 59,847 | 3.03 | 4.05 | 15 |
| 57 | 09-Jan | 703.90 | 707.95 | 682.35 | 685.80 | 692.23 | -3.05 | 10,923.50 | 302,046 | 6.83 | 231,145 | 11.71 | 16.00 | 58 |
| 58 | 08-Jan | 737.00 | 737.00 | 704.05 | 707.40 | 712.05 | -3.00 | 11,267.55 | 231,241 | 5.23 | 170,494 | 8.64 | 12.14 | 43 |
| 59 | 07-Jan | 732.20 | 751.05 | 723.20 | 729.30 | 738.42 | -1.92 | 11,616.37 | 132,957 | 3.01 | 52,727 | 2.67 | 3.89 | 13 |
| 60 | 06-Jan | 740.00 | 755.35 | 736.10 | 743.60 | 747.22 | -0.95 | 11,844.15 | 322,005 | 7.28 | 132,105 | 6.69 | 9.87 | 33 |
| 61 | 05-Jan | 734.00 | 777.00 | 729.85 | 750.75 | 759.32 | 3.37 | 11,958.03 | 2,136,567 | 48.32 | 458,603 | 23.23 | 34.82 | 115 |
| 62 | 02-Jan | 706.50 | 728.45 | 701.45 | 726.25 | 722.45 | 2.72 | 11,567.79 | 138,413 | 3.13 | 82,339 | 4.17 | 5.95 | 21 |
| 63 | 01-Jan | 703.45 | 709.15 | 700.50 | 707.00 | 705.42 | 0.50 | 11,261.00 | 44,217 | 1.00 | 19,740 | 1.00 | 1.39 | 5 |
| 64 | 31-Dec | 699.00 | 715.45 | 696.15 | 703.45 | 704.85 | 1.19 | 11,204.63 | 126,002 | 2.85 | 66,263 | 3.36 | 4.67 | 17 |
| 65 | 30-Dec | 710.00 | 710.00 | 692.90 | 695.15 | 699.06 | -2.37 | 11,072.43 | 71,619 | 1.62 | 35,769 | 1.81 | 2.50 | 9 |
| 66 | 29-Dec | 710.00 | 722.00 | 700.45 | 712.05 | 712.22 | 0.23 | 11,341.61 | 119,747 | 2.71 | 53,314 | 2.70 | 3.80 | 13 |
| 67 | 26-Dec | 711.00 | 726.55 | 708.10 | 710.45 | 716.45 | -0.04 | 11,316.13 | 101,038 | 2.28 | 48,019 | 2.43 | 3.44 | 12 |
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