| Macro-sector: Commodities | Band: 20 | High52 Price: 228.88 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: 188.49; Drift%: 0.96 |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 132.05 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 37,104,000 | Low52 Date: 09-May-2025 | SHP: 74.21 / 0.05 / 2.2 / 23.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 209.97 / 138.3 | Month: 174.79 / 132.05 | Week: 201.0 / 187.5 | Day: 197.66 / 189.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 196.00 | 197.66 | 189.00 | 190.32 | 191.63 | -3.18 | 706.16 | 158,773 | 4.43 | 76,751 | 4.71 | 1.47 | 88 |
| 2 | 10-Jul | 197.10 | 199.17 | 196.00 | 196.58 | 197.06 | -0.99 | 729.39 | 94,334 | 2.63 | 40,805 | 2.50 | 0.80 | 47 |
| 3 | 09-Jul | 193.73 | 203.99 | 193.73 | 198.55 | 199.04 | 2.06 | 736.70 | 436,562 | 12.19 | 111,092 | 6.82 | 2.21 | 127 |
| 4 | 08-Jul | 203.32 | 204.33 | 192.53 | 194.54 | 197.23 | -3.84 | 721.82 | 237,324 | 6.63 | 109,284 | 6.71 | 2.16 | 125 |
| 5 | 07-Jul | 200.10 | 207.49 | 196.56 | 202.31 | 204.47 | 2.19 | 750.65 | 1,091,014 | 30.47 | 294,567 | 18.08 | 6.02 | 337 |
| 6 | 04-Jul | 194.10 | 200.79 | 190.11 | 197.97 | 196.80 | 3.02 | 734.55 | 589,308 | 16.46 | 180,481 | 11.08 | 3.55 | 207 |
| 7 | 03-Jul | 193.40 | 195.66 | 189.03 | 192.16 | 192.49 | -1.74 | 712.99 | 471,961 | 13.18 | 97,639 | 5.99 | 1.88 | 112 |
| 8 | 02-Jul | 191.60 | 201.00 | 190.73 | 195.57 | 196.88 | 3.05 | 725.64 | 1,189,878 | 33.23 | 236,728 | 14.53 | 4.66 | 271 |
| 9 | 01-Jul | 193.04 | 195.01 | 188.49 | 189.79 | 191.09 | -1.47 | 704.20 | 173,104 | 4.83 | 64,388 | 3.95 | 1.23 | 74 |
| 10 | 30-Jun | 187.90 | 199.00 | 187.50 | 192.62 | 194.17 | 3.13 | 714.70 | 808,924 | 22.59 | 178,552 | 10.96 | 3.47 | 204 |
| 11 | 27-Jun | 187.90 | 192.50 | 185.30 | 186.77 | 188.93 | -0.26 | 692.99 | 590,804 | 16.50 | 124,422 | 7.64 | 2.35 | 142 |
| 12 | 26-Jun | 189.30 | 198.50 | 185.00 | 187.25 | 192.40 | 3.87 | 694.77 | 1,827,757 | 51.04 | 463,933 | 28.47 | 8.93 | 531 |
| 13 | 25-Jun | 172.85 | 181.95 | 171.20 | 180.28 | 177.52 | 4.02 | 668.91 | 352,812 | 9.85 | 162,377 | 9.97 | 2.88 | 186 |
| 14 | 24-Jun | 169.82 | 175.90 | 168.51 | 173.32 | 173.34 | 4.10 | 643.09 | 457,817 | 12.79 | 182,478 | 11.20 | 3.16 | 209 |
| 15 | 23-Jun | 162.71 | 170.00 | 161.32 | 166.49 | 165.85 | 0.92 | 617.74 | 173,634 | 4.85 | 76,322 | 4.68 | 1.27 | 87 |
| 16 | 20-Jun | 160.01 | 168.93 | 159.00 | 164.98 | 165.31 | 2.52 | 612.14 | 239,732 | 6.70 | 63,129 | 3.87 | 1.04 | 72 |
| 17 | 19-Jun | 165.85 | 166.89 | 158.40 | 160.93 | 161.39 | -2.00 | 597.11 | 103,729 | 2.90 | 38,055 | 2.34 | 0.61 | 44 |
| 18 | 18-Jun | 167.40 | 168.89 | 161.99 | 164.21 | 165.44 | -1.88 | 609.28 | 157,207 | 4.39 | 59,713 | 3.66 | 0.99 | 68 |
| 19 | 17-Jun | 172.00 | 173.35 | 166.80 | 167.36 | 169.43 | -3.14 | 620.97 | 134,394 | 3.75 | 64,389 | 3.95 | 1.09 | 74 |
| 20 | 16-Jun | 173.00 | 179.52 | 170.26 | 172.78 | 174.38 | 0.31 | 641.08 | 330,615 | 9.23 | 117,234 | 7.19 | 2.04 | 134 |
| 21 | 13-Jun | 158.90 | 174.44 | 156.94 | 172.24 | 168.87 | 7.19 | 639.08 | 1,006,842 | 28.12 | 242,837 | 14.90 | 4.10 | 278 |
| 22 | 12-Jun | 165.01 | 165.78 | 156.00 | 160.69 | 161.55 | -2.62 | 596.22 | 146,320 | 4.09 | 63,655 | 3.91 | 1.03 | 73 |
| 23 | 11-Jun | 164.00 | 167.90 | 162.01 | 165.01 | 165.13 | 1.56 | 612.25 | 135,038 | 3.77 | 70,845 | 4.35 | 1.17 | 81 |
| 24 | 10-Jun | 169.05 | 169.75 | 161.30 | 162.48 | 165.81 | -2.93 | 602.87 | 239,642 | 6.69 | 125,775 | 7.72 | 2.09 | 144 |
| 25 | 09-Jun | 168.44 | 172.44 | 166.51 | 167.38 | 169.10 | -0.25 | 621.05 | 100,831 | 2.82 | 43,069 | 2.64 | 0.73 | 49 |
| 26 | 06-Jun | 171.00 | 172.74 | 166.50 | 167.80 | 169.44 | -1.54 | 622.61 | 99,535 | 2.78 | 42,612 | 2.62 | 0.72 | 49 |
| 27 | 05-Jun | 171.00 | 178.00 | 170.00 | 170.42 | 173.57 | -0.34 | 632.33 | 240,296 | 6.71 | 83,517 | 5.13 | 1.45 | 96 |
| 28 | 04-Jun | 170.00 | 172.00 | 167.10 | 171.00 | 169.91 | 0.39 | 634.00 | 113,205 | 3.16 | 35,070 | 2.15 | 0.60 | 40 |
| 29 | 03-Jun | 176.31 | 176.45 | 167.00 | 170.33 | 170.13 | -2.62 | 631.99 | 183,910 | 5.14 | 68,042 | 4.18 | 1.16 | 78 |
| 30 | 02-Jun | 174.00 | 178.89 | 170.86 | 174.91 | 175.75 | 1.59 | 648.99 | 313,880 | 8.77 | 147,439 | 9.05 | 2.59 | 169 |
| 31 | 30-May | 165.00 | 174.79 | 163.60 | 172.18 | 171.36 | 5.39 | 638.86 | 539,510 | 15.07 | 205,290 | 12.60 | 3.52 | 235 |
| 32 | 29-May | 164.01 | 166.94 | 161.16 | 163.38 | 163.12 | -0.99 | 606.21 | 139,208 | 3.89 | 46,993 | 2.88 | 0.77 | 54 |
| 33 | 28-May | 168.60 | 171.14 | 162.65 | 165.01 | 167.04 | 0.48 | 612.25 | 690,574 | 19.29 | 208,214 | 12.78 | 3.48 | 238 |
| 34 | 27-May | 148.00 | 169.93 | 147.50 | 164.22 | 158.89 | 10.85 | 609.32 | 839,517 | 23.45 | 347,809 | 21.35 | 5.53 | 398 |
| 35 | 26-May | 143.95 | 149.08 | 143.95 | 148.15 | 146.58 | 3.47 | 549.70 | 292,589 | 8.17 | 136,974 | 8.41 | 2.01 | 157 |
| 36 | 23-May | 144.76 | 146.09 | 141.05 | 143.18 | 142.70 | -2.48 | 531.26 | 134,134 | 3.75 | 67,225 | 4.13 | 0.96 | 77 |
| 37 | 22-May | 145.61 | 147.79 | 143.26 | 146.82 | 146.05 | 1.82 | 544.76 | 70,190 | 1.96 | 40,402 | 2.48 | 0.59 | 46 |
| 38 | 21-May | 144.93 | 147.76 | 143.02 | 144.20 | 144.51 | 0.00 | 535.04 | 104,995 | 2.93 | 56,779 | 3.48 | 0.82 | 65 |
| 39 | 20-May | 149.40 | 150.00 | 143.42 | 144.20 | 145.88 | -2.32 | 535.04 | 81,791 | 2.28 | 40,919 | 2.51 | 0.60 | 47 |
| 40 | 19-May | 144.00 | 151.21 | 142.67 | 147.62 | 147.49 | 2.94 | 547.73 | 202,675 | 5.66 | 103,812 | 6.37 | 1.53 | 119 |
| 41 | 16-May | 141.00 | 143.90 | 141.00 | 143.40 | 142.53 | 1.68 | 532.07 | 89,710 | 2.51 | 48,617 | 2.98 | 0.69 | 56 |
| 42 | 15-May | 144.50 | 144.60 | 140.51 | 141.03 | 142.48 | -2.02 | 523.28 | 116,652 | 3.26 | 75,891 | 4.66 | 1.08 | 87 |
| 43 | 14-May | 139.50 | 144.68 | 138.49 | 143.94 | 142.20 | 4.00 | 534.07 | 132,506 | 3.70 | 67,981 | 4.17 | 0.97 | 78 |
| 44 | 13-May | 138.95 | 139.50 | 137.48 | 138.41 | 138.58 | -0.37 | 513.56 | 114,301 | 3.19 | 73,912 | 4.54 | 1.02 | 85 |
| 45 | 12-May | 140.00 | 141.00 | 138.10 | 138.92 | 139.04 | 2.52 | 515.45 | 144,506 | 4.04 | 79,737 | 4.89 | 1.11 | 91 |
| 46 | 09-May | 134.00 | 136.80 | 132.05 | 135.51 | 134.10 | -0.92 | 502.80 | 49,192 | 1.37 | 21,859 | 1.34 | 0.29 | 25 |
| 47 | 08-May | 137.55 | 140.41 | 135.85 | 136.77 | 137.83 | -0.07 | 507.47 | 70,965 | 1.98 | 31,536 | 1.94 | 0.43 | 36 |
| 48 | 07-May | 136.00 | 137.97 | 135.00 | 136.87 | 136.01 | -0.80 | 507.84 | 63,804 | 1.78 | 29,098 | 1.79 | 0.40 | 33 |
| 49 | 06-May | 139.80 | 141.59 | 136.55 | 137.98 | 138.54 | -1.80 | 511.96 | 60,093 | 1.68 | 30,026 | 1.84 | 0.42 | 34 |
| 50 | 05-May | 140.00 | 141.99 | 136.66 | 140.51 | 139.47 | 1.50 | 521.35 | 48,946 | 1.37 | 22,714 | 1.39 | 0.32 | 26 |
| 51 | 02-May | 138.05 | 142.51 | 137.91 | 138.44 | 139.78 | 0.79 | 513.67 | 76,981 | 2.15 | 33,446 | 2.05 | 0.47 | 38 |
| 52 | 30-Apr | 140.84 | 144.43 | 136.25 | 137.36 | 139.31 | -3.23 | 509.66 | 158,388 | 4.42 | 92,075 | 5.65 | 1.28 | 105 |
| 53 | 29-Apr | 147.98 | 148.39 | 139.25 | 141.95 | 144.03 | -2.81 | 526.69 | 105,884 | 2.96 | 62,078 | 3.81 | 0.89 | 71 |
| 54 | 28-Apr | 145.06 | 147.49 | 144.33 | 146.06 | 145.91 | -0.45 | 541.94 | 56,145 | 1.57 | 21,455 | 1.32 | 0.31 | 25 |
| 55 | 25-Apr | 153.00 | 153.90 | 145.01 | 146.72 | 147.60 | -2.71 | 544.39 | 72,659 | 2.03 | 38,494 | 2.36 | 0.57 | 44 |
| 56 | 24-Apr | 151.70 | 152.45 | 149.82 | 150.80 | 151.17 | 0.86 | 559.53 | 61,383 | 1.71 | 34,870 | 2.14 | 0.53 | 40 |
| 57 | 23-Apr | 152.75 | 152.97 | 148.15 | 149.52 | 150.01 | -0.56 | 554.78 | 65,972 | 1.84 | 31,781 | 1.95 | 0.48 | 36 |
| 58 | 22-Apr | 150.05 | 154.45 | 149.20 | 150.36 | 151.99 | 0.01 | 557.90 | 103,647 | 2.89 | 47,340 | 2.91 | 0.72 | 54 |
| 59 | 21-Apr | 148.10 | 151.88 | 148.00 | 150.34 | 149.92 | 0.60 | 557.82 | 79,229 | 2.21 | 41,032 | 2.52 | 0.62 | 47 |
| 60 | 17-Apr | 148.76 | 151.51 | 148.04 | 149.45 | 150.02 | 0.30 | 554.52 | 63,399 | 1.77 | 35,661 | 2.19 | 0.53 | 41 |
| 61 | 16-Apr | 151.00 | 151.00 | 147.54 | 149.00 | 149.19 | -0.37 | 552.00 | 40,835 | 1.14 | 19,943 | 1.22 | 0.30 | 23 |
| 62 | 15-Apr | 144.90 | 152.00 | 142.06 | 149.56 | 147.69 | 5.81 | 554.93 | 118,613 | 3.31 | 64,934 | 3.99 | 0.96 | 76 |
| 63 | 11-Apr | 140.40 | 143.44 | 139.99 | 141.35 | 141.90 | 2.55 | 524.47 | 49,925 | 1.39 | 18,590 | 1.14 | 0.26 | 22 |
| 64 | 09-Apr | 138.00 | 139.88 | 136.93 | 137.84 | 137.76 | -1.12 | 511.44 | 35,806 | 1.00 | 16,293 | 1.00 | 0.22 | 19 |
| 65 | 08-Apr | 138.54 | 141.94 | 137.69 | 139.40 | 139.58 | 1.82 | 517.23 | 93,047 | 2.60 | 27,264 | 1.67 | 0.38 | 32 |
| 66 | 07-Apr | 139.00 | 139.88 | 133.59 | 136.91 | 136.21 | -4.25 | 507.99 | 128,799 | 3.60 | 63,142 | 3.88 | 0.86 | 74 |
| 67 | 04-Apr | 149.61 | 150.45 | 139.82 | 142.99 | 143.38 | -4.42 | 530.55 | 152,240 | 4.25 | 86,664 | 5.32 | 1.24 | 101 |
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 AMBANIORGO IEML IPHL SAROJA SILKFLEX VITAL DDEVPLSTIK