| Macro-sector: Commodities | Band: 20 | High52 Price: 885.0 | Mkt_Cap Category: Small-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 06-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 1; VWAP21: 684.48 | Low52 Price: 535.2 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 159,281,139 | Low52 Date: 07-Apr-2025 | SHP: 45.22 / 5.96 / 23.04 / 24.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 33 | ||||
| High/Low Price | Quarter: 885.0 / 556.95 | Month: 742.95 / 626.9 | Week: 707.95 / 664.2 | Day: 685.25 / 657.8 | Sis67: 34 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 669.00 | 685.25 | 657.80 | 673.90 | 673.76 | 1.27 | 10,733.96 | 245,412 | 5.76 | 133,318 | 8.14 | 8.98 | 34 |
| 2 | 11-Nov | 662.75 | 674.00 | 648.00 | 665.45 | 660.42 | 0.26 | 10,599.36 | 209,331 | 4.92 | 113,726 | 6.94 | 7.51 | 28 |
| 3 | 10-Nov | 663.90 | 677.00 | 657.10 | 663.70 | 665.85 | 1.36 | 10,571.49 | 315,370 | 7.41 | 87,190 | 5.32 | 5.81 | 22 |
| 4 | 07-Nov | 662.95 | 672.00 | 643.80 | 654.80 | 654.62 | -1.44 | 10,429.73 | 319,827 | 7.51 | 158,474 | 9.67 | 10.37 | 39 |
| 5 | 06-Nov | 687.10 | 688.35 | 661.70 | 664.40 | 673.12 | -3.79 | 10,582.64 | 157,304 | 3.70 | 86,030 | 5.25 | 5.79 | 21 |
| 6 | 04-Nov | 691.55 | 694.95 | 686.30 | 690.55 | 690.26 | -0.15 | 10,999.16 | 87,521 | 2.06 | 54,240 | 3.31 | 3.74 | 13 |
| 7 | 03-Nov | 691.00 | 698.45 | 683.80 | 691.60 | 691.67 | 0.24 | 11,015.88 | 254,804 | 5.99 | 166,932 | 10.19 | 11.55 | 41 |
| 8 | 31-Oct | 695.10 | 701.55 | 682.75 | 689.95 | 690.36 | -1.08 | 10,989.60 | 251,771 | 5.91 | 163,516 | 9.98 | 11.29 | 41 |
| 9 | 30-Oct | 685.20 | 701.00 | 684.90 | 697.50 | 693.84 | 1.21 | 11,109.86 | 144,954 | 3.40 | 64,677 | 3.95 | 4.49 | 16 |
| 10 | 29-Oct | 693.50 | 707.95 | 684.10 | 689.15 | 694.33 | -0.46 | 10,976.86 | 285,910 | 6.72 | 95,449 | 5.83 | 6.63 | 24 |
| 11 | 28-Oct | 679.80 | 694.80 | 664.20 | 692.35 | 683.57 | 2.23 | 11,027.83 | 827,620 | 19.44 | 227,966 | 13.91 | 15.58 | 57 |
| 12 | 27-Oct | 679.00 | 684.00 | 670.65 | 677.25 | 676.64 | -0.07 | 10,787.32 | 205,316 | 4.82 | 104,241 | 6.36 | 7.05 | 26 |
| 13 | 24-Oct | 681.00 | 685.75 | 675.45 | 677.70 | 679.59 | -1.05 | 10,794.48 | 108,220 | 2.54 | 52,808 | 3.22 | 3.59 | 13 |
| 14 | 23-Oct | 684.05 | 698.40 | 672.45 | 684.90 | 684.13 | -0.19 | 10,909.17 | 663,147 | 15.58 | 350,821 | 21.41 | 24.00 | 87 |
| 15 | 21-Oct | 671.00 | 691.90 | 671.00 | 686.20 | 685.49 | 1.30 | 10,929.87 | 42,570 | 1.00 | 16,383 | 1.00 | 1.12 | 4 |
| 16 | 20-Oct | 700.00 | 700.00 | 669.45 | 677.40 | 679.64 | -3.14 | 10,789.70 | 387,655 | 9.11 | 194,882 | 11.89 | 13.24 | 48 |
| 17 | 17-Oct | 704.95 | 706.10 | 690.15 | 699.35 | 698.08 | -1.03 | 11,139.33 | 188,240 | 4.42 | 60,313 | 3.68 | 4.21 | 15 |
| 18 | 16-Oct | 702.85 | 716.90 | 695.05 | 706.65 | 707.96 | 1.27 | 11,255.60 | 265,024 | 6.23 | 69,945 | 4.27 | 4.95 | 17 |
| 19 | 15-Oct | 709.75 | 711.45 | 679.05 | 697.80 | 695.68 | -2.10 | 11,114.64 | 677,470 | 15.91 | 195,179 | 11.91 | 13.58 | 48 |
| 20 | 14-Oct | 694.35 | 720.00 | 681.50 | 712.80 | 696.78 | 0.93 | 11,353.56 | 788,313 | 18.52 | 126,840 | 7.74 | 8.84 | 31 |
| 21 | 13-Oct | 660.00 | 719.00 | 654.00 | 706.25 | 698.25 | 8.45 | 11,249.23 | 8,007,607 | 188.10 | 574,425 | 35.06 | 40.11 | 143 |
| 22 | 10-Oct | 651.50 | 657.40 | 643.05 | 651.20 | 650.24 | 0.46 | 10,372.39 | 145,079 | 3.41 | 75,947 | 4.64 | 4.94 | 19 |
| 23 | 09-Oct | 669.55 | 669.55 | 646.85 | 648.25 | 657.50 | -0.96 | 10,325.40 | 186,960 | 4.39 | 68,118 | 4.16 | 4.48 | 17 |
| 24 | 08-Oct | 666.85 | 671.75 | 651.65 | 654.55 | 661.53 | -1.35 | 10,425.75 | 231,434 | 5.44 | 104,232 | 6.36 | 6.90 | 26 |
| 25 | 07-Oct | 657.10 | 667.40 | 648.90 | 663.50 | 659.35 | 1.50 | 10,568.30 | 219,033 | 5.15 | 87,545 | 5.34 | 5.77 | 22 |
| 26 | 06-Oct | 667.00 | 667.15 | 650.20 | 653.70 | 655.57 | -2.05 | 10,412.21 | 120,363 | 2.83 | 63,258 | 3.86 | 4.15 | 16 |
| 27 | 03-Oct | 649.85 | 670.30 | 648.00 | 667.40 | 663.70 | 2.73 | 10,630.42 | 220,418 | 5.18 | 105,656 | 6.45 | 7.01 | 26 |
| 28 | 01-Oct | 645.00 | 652.00 | 628.40 | 649.65 | 640.81 | 1.61 | 10,347.70 | 236,002 | 5.54 | 108,262 | 6.61 | 6.94 | 27 |
| 29 | 30-Sep | 637.70 | 642.05 | 626.90 | 639.35 | 634.67 | -0.05 | 10,183.64 | 117,920 | 2.77 | 56,710 | 3.46 | 3.60 | 14 |
| 30 | 29-Sep | 651.00 | 654.25 | 633.30 | 639.70 | 642.12 | -1.58 | 10,189.21 | 197,415 | 4.64 | 105,983 | 6.47 | 6.81 | 26 |
| 31 | 26-Sep | 669.90 | 669.90 | 645.10 | 650.00 | 651.49 | -2.97 | 10,353.00 | 397,430 | 9.34 | 285,289 | 17.41 | 18.59 | 71 |
| 32 | 25-Sep | 660.00 | 672.50 | 658.00 | 669.90 | 666.37 | 1.09 | 10,670.24 | 132,948 | 3.12 | 73,080 | 4.46 | 4.87 | 18 |
| 33 | 24-Sep | 671.00 | 671.70 | 660.00 | 662.70 | 664.28 | -1.38 | 10,555.56 | 252,032 | 5.92 | 160,568 | 9.80 | 10.67 | 40 |
| 34 | 23-Sep | 685.40 | 687.60 | 666.05 | 671.95 | 674.23 | -1.96 | 10,702.90 | 228,885 | 5.38 | 148,777 | 9.08 | 10.03 | 37 |
| 35 | 22-Sep | 684.25 | 693.95 | 673.45 | 685.40 | 684.33 | 1.71 | 10,917.13 | 291,535 | 6.85 | 140,008 | 8.55 | 9.58 | 35 |
| 36 | 19-Sep | 711.80 | 715.00 | 656.00 | 673.85 | 676.88 | -5.00 | 10,733.16 | 2,085,693 | 48.99 | 1,475,549 | 90.06 | 99.88 | 366 |
| 37 | 18-Sep | 716.00 | 719.25 | 707.00 | 709.30 | 712.05 | -1.17 | 11,297.81 | 89,395 | 2.10 | 51,275 | 3.13 | 3.65 | 13 |
| 38 | 17-Sep | 716.70 | 722.60 | 708.55 | 717.70 | 714.97 | 0.14 | 11,431.61 | 159,783 | 3.75 | 79,467 | 4.85 | 5.68 | 20 |
| 39 | 16-Sep | 704.00 | 723.00 | 703.30 | 716.70 | 715.15 | 1.40 | 11,415.68 | 174,097 | 4.09 | 79,717 | 4.87 | 5.70 | 20 |
| 40 | 15-Sep | 712.00 | 713.95 | 700.05 | 706.80 | 706.00 | -0.22 | 11,257.99 | 154,867 | 3.64 | 69,875 | 4.26 | 4.00 | 17 |
| 41 | 12-Sep | 713.90 | 717.65 | 698.30 | 708.35 | 706.39 | -0.78 | 11,282.68 | 181,239 | 4.26 | 94,650 | 5.78 | 6.69 | 23 |
| 42 | 11-Sep | 715.30 | 723.00 | 711.95 | 713.90 | 716.17 | -0.20 | 11,371.08 | 100,447 | 2.36 | 47,063 | 2.87 | 3.37 | 12 |
| 43 | 10-Sep | 715.95 | 720.00 | 710.05 | 715.30 | 714.32 | 0.32 | 11,393.38 | 149,862 | 3.52 | 75,714 | 4.62 | 5.41 | 19 |
| 44 | 09-Sep | 721.60 | 742.95 | 710.00 | 713.00 | 722.48 | -0.65 | 11,356.00 | 246,251 | 5.78 | 100,451 | 6.13 | 7.26 | 25 |
| 45 | 08-Sep | 719.45 | 724.50 | 706.55 | 717.70 | 717.62 | -0.01 | 11,431.61 | 183,557 | 4.31 | 89,636 | 5.47 | 6.43 | 22 |
| 46 | 05-Sep | 736.85 | 738.55 | 715.55 | 717.80 | 724.42 | -1.92 | 11,433.20 | 174,988 | 4.11 | 100,976 | 6.16 | 7.31 | 25 |
| 47 | 04-Sep | 735.50 | 735.50 | 729.90 | 731.85 | 731.35 | 0.02 | 11,656.99 | 107,206 | 2.52 | 71,377 | 4.36 | 5.22 | 18 |
| 48 | 03-Sep | 734.90 | 736.35 | 729.50 | 731.70 | 731.26 | 0.03 | 11,654.60 | 200,293 | 4.70 | 137,022 | 8.36 | 10.02 | 34 |
| 49 | 02-Sep | 731.95 | 735.95 | 726.95 | 731.45 | 731.54 | 0.10 | 11,650.62 | 80,744 | 1.90 | 46,138 | 2.82 | 3.38 | 11 |
| 50 | 01-Sep | 732.60 | 737.60 | 723.05 | 730.75 | 731.06 | 0.74 | 11,639.47 | 83,840 | 1.97 | 44,223 | 2.70 | 3.23 | 11 |
| 51 | 29-Aug | 730.90 | 734.65 | 722.00 | 725.40 | 728.38 | -0.36 | 11,554.25 | 263,899 | 6.20 | 166,434 | 10.16 | 12.12 | 41 |
| 52 | 28-Aug | 727.00 | 733.20 | 721.30 | 728.05 | 727.58 | -0.02 | 11,596.46 | 171,178 | 4.02 | 106,611 | 6.51 | 7.76 | 26 |
| 53 | 26-Aug | 722.90 | 734.95 | 712.85 | 728.20 | 727.73 | 0.73 | 11,598.85 | 330,866 | 7.77 | 166,170 | 10.14 | 12.09 | 41 |
| 54 | 25-Aug | 716.95 | 729.50 | 711.65 | 722.90 | 723.74 | 0.82 | 11,514.43 | 236,738 | 5.56 | 131,657 | 8.04 | 9.53 | 33 |
| 55 | 22-Aug | 713.20 | 719.45 | 708.20 | 717.05 | 714.68 | 0.53 | 11,421.25 | 143,064 | 3.36 | 97,447 | 5.95 | 6.96 | 24 |
| 56 | 21-Aug | 705.95 | 719.10 | 705.90 | 713.25 | 713.26 | 1.54 | 11,360.73 | 196,151 | 4.61 | 104,398 | 6.37 | 7.45 | 26 |
| 57 | 20-Aug | 700.95 | 708.30 | 695.10 | 702.40 | 702.74 | 0.25 | 11,187.91 | 114,544 | 2.69 | 52,233 | 3.19 | 3.67 | 13 |
| 58 | 19-Aug | 711.40 | 720.00 | 698.10 | 700.65 | 710.62 | -0.95 | 11,160.03 | 331,538 | 7.79 | 133,111 | 8.12 | 9.46 | 33 |
| 59 | 18-Aug | 704.60 | 713.50 | 694.75 | 707.35 | 703.32 | 0.81 | 11,266.75 | 144,381 | 3.39 | 65,252 | 3.98 | 4.59 | 16 |
| 60 | 14-Aug | 707.10 | 709.90 | 697.80 | 701.70 | 702.94 | 0.50 | 11,176.76 | 107,301 | 2.52 | 53,719 | 3.28 | 3.78 | 13 |
| 61 | 13-Aug | 701.00 | 714.00 | 696.00 | 698.20 | 704.09 | 0.19 | 11,121.01 | 170,560 | 4.01 | 54,876 | 3.35 | 3.86 | 14 |
| 62 | 12-Aug | 696.00 | 702.95 | 689.10 | 696.90 | 695.69 | 0.04 | 11,100.30 | 109,788 | 2.58 | 43,748 | 2.67 | 3.04 | 11 |
| 63 | 11-Aug | 697.00 | 704.95 | 682.00 | 696.65 | 692.23 | -0.59 | 11,096.32 | 174,255 | 4.09 | 76,516 | 4.67 | 5.30 | 19 |
| 64 | 08-Aug | 708.00 | 711.90 | 695.00 | 700.80 | 703.11 | -1.06 | 11,162.42 | 206,705 | 4.86 | 100,073 | 6.11 | 7.04 | 25 |
| 65 | 07-Aug | 715.00 | 715.00 | 695.25 | 708.30 | 704.80 | -1.21 | 11,281.88 | 253,289 | 5.95 | 136,290 | 8.32 | 9.61 | 35 |
| 66 | 06-Aug | 731.10 | 736.45 | 708.90 | 717.00 | 717.81 | -2.14 | 11,420.00 | 361,696 | 8.50 | 198,846 | 12.14 | 14.27 | 50 |
| 67 | 05-Aug | 747.50 | 752.00 | 725.65 | 732.70 | 733.63 | -1.98 | 11,670.53 | 366,956 | 8.62 | 189,481 | 11.57 | 13.90 | 48 |
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