| Macro-sector: Commodities | Band: 20 | High52 Price: 9,093.95 | Mkt_Cap Category: Mid-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 10-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: 6,770.05 | Low52 Price: 5,242.4 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Gases | Total Equity: 85,284,223 | Low52 Date: 04-Apr-2025 | SHP: 75.0 / 2.63 / 6.49 / 15.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 17 | ||||
| High/Low Price | Quarter: 6,798.9 / 5,379.55 | Month: 7,870.0 / 5,800.0 | Week: 6,763.0 / 6,539.5 | Day: 6,839.5 / 6,751.0 | Sis67: 16 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 6,751.00 | 6,839.50 | 6,751.00 | 6,794.50 | 6,800.84 | 0.35 | 57,946.37 | 17,325 | 1.45 | 9,687 | 1.78 | 6.59 | 7 |
| 2 | 10-Jul | 6,812.00 | 6,820.50 | 6,720.00 | 6,770.50 | 6,770.40 | -0.32 | 57,741.68 | 20,736 | 1.74 | 8,770 | 1.61 | 5.94 | 6 |
| 3 | 09-Jul | 6,892.50 | 6,902.00 | 6,775.00 | 6,792.50 | 6,818.25 | -1.47 | 57,929.31 | 23,782 | 2.00 | 12,823 | 2.35 | 8.74 | 9 |
| 4 | 08-Jul | 6,675.50 | 6,920.00 | 6,669.00 | 6,893.50 | 6,813.15 | 3.20 | 58,790.68 | 140,403 | 11.79 | 41,953 | 7.69 | 28.58 | 31 |
| 5 | 07-Jul | 6,616.00 | 6,748.00 | 6,611.00 | 6,679.50 | 6,681.32 | 0.91 | 56,965.60 | 23,102 | 1.94 | 12,004 | 2.20 | 8.02 | 9 |
| 6 | 04-Jul | 6,625.00 | 6,633.00 | 6,563.00 | 6,619.50 | 6,601.47 | 0.38 | 56,453.89 | 21,341 | 1.79 | 12,305 | 2.26 | 8.12 | 9 |
| 7 | 03-Jul | 6,690.00 | 6,730.00 | 6,585.00 | 6,594.50 | 6,643.53 | -1.11 | 56,240.68 | 18,954 | 1.59 | 10,045 | 1.84 | 6.67 | 7 |
| 8 | 02-Jul | 6,630.00 | 6,675.00 | 6,543.00 | 6,668.50 | 6,621.19 | 1.41 | 56,871.78 | 26,533 | 2.23 | 12,895 | 2.36 | 8.54 | 10 |
| 9 | 01-Jul | 6,680.00 | 6,713.50 | 6,539.50 | 6,575.50 | 6,615.38 | -1.20 | 56,078.64 | 88,971 | 7.47 | 65,826 | 12.07 | 43.55 | 49 |
| 10 | 30-Jun | 6,675.00 | 6,763.00 | 6,630.00 | 6,655.50 | 6,676.39 | 0.25 | 56,760.91 | 28,415 | 2.39 | 12,222 | 2.24 | 8.16 | 9 |
| 11 | 27-Jun | 6,604.00 | 6,719.50 | 6,594.50 | 6,639.00 | 6,653.89 | 0.67 | 56,620.00 | 59,215 | 4.97 | 35,233 | 6.46 | 23.44 | 26 |
| 12 | 26-Jun | 6,626.00 | 6,745.00 | 6,570.00 | 6,594.50 | 6,645.93 | -0.15 | 56,240.68 | 36,052 | 3.03 | 14,670 | 2.69 | 9.75 | 11 |
| 13 | 25-Jun | 6,610.00 | 6,660.00 | 6,549.00 | 6,604.50 | 6,597.20 | 0.64 | 56,325.97 | 37,282 | 3.13 | 16,396 | 3.01 | 10.82 | 12 |
| 14 | 24-Jun | 6,930.00 | 6,940.00 | 6,541.00 | 6,562.50 | 6,637.84 | -4.43 | 55,967.77 | 115,420 | 9.69 | 64,017 | 11.74 | 42.49 | 47 |
| 15 | 23-Jun | 6,519.00 | 6,920.00 | 6,501.00 | 6,867.00 | 6,750.31 | 5.28 | 58,564.00 | 78,012 | 6.55 | 32,068 | 5.88 | 21.65 | 24 |
| 16 | 20-Jun | 6,745.00 | 6,812.50 | 6,485.00 | 6,522.50 | 6,567.60 | -3.12 | 55,626.63 | 231,590 | 19.45 | 166,528 | 30.54 | 109.37 | 123 |
| 17 | 19-Jun | 7,005.00 | 7,072.00 | 6,720.00 | 6,732.50 | 6,814.42 | -4.04 | 57,417.60 | 34,056 | 2.86 | 18,193 | 3.34 | 12.40 | 13 |
| 18 | 18-Jun | 7,116.00 | 7,161.50 | 6,981.50 | 7,016.00 | 7,063.05 | -1.22 | 59,835.00 | 11,907 | 1.00 | 5,452 | 1.00 | 3.85 | 4 |
| 19 | 17-Jun | 7,159.00 | 7,171.00 | 7,040.00 | 7,103.00 | 7,110.26 | -0.48 | 60,577.00 | 17,178 | 1.44 | 8,703 | 1.60 | 6.19 | 6 |
| 20 | 16-Jun | 7,130.00 | 7,197.00 | 7,022.00 | 7,137.50 | 7,088.54 | 0.03 | 60,871.61 | 17,032 | 1.43 | 7,035 | 1.29 | 4.99 | 5 |
| 21 | 13-Jun | 7,160.00 | 7,373.00 | 7,092.00 | 7,135.50 | 7,200.15 | -0.78 | 60,854.56 | 28,585 | 2.40 | 11,274 | 2.07 | 8.12 | 8 |
| 22 | 12-Jun | 7,345.00 | 7,415.00 | 7,170.00 | 7,191.50 | 7,262.86 | -2.28 | 61,332.15 | 17,054 | 1.43 | 7,400 | 1.36 | 5.37 | 5 |
| 23 | 11-Jun | 7,360.00 | 7,489.00 | 7,300.00 | 7,359.00 | 7,397.54 | 0.86 | 62,760.00 | 35,877 | 3.01 | 11,479 | 2.11 | 8.49 | 8 |
| 24 | 10-Jun | 7,524.00 | 7,524.00 | 7,231.00 | 7,296.50 | 7,337.72 | -2.44 | 62,227.63 | 35,870 | 3.01 | 15,666 | 2.87 | 11.50 | 12 |
| 25 | 09-Jun | 7,514.00 | 7,550.00 | 7,454.50 | 7,479.00 | 7,485.30 | 0.41 | 63,784.00 | 14,716 | 1.24 | 7,222 | 1.32 | 5.41 | 5 |
| 26 | 06-Jun | 7,560.00 | 7,580.00 | 7,424.50 | 7,448.50 | 7,486.77 | -0.71 | 63,523.95 | 14,639 | 1.23 | 7,284 | 1.34 | 5.45 | 5 |
| 27 | 05-Jun | 7,525.00 | 7,595.00 | 7,481.00 | 7,502.00 | 7,535.38 | -0.36 | 63,980.00 | 19,749 | 1.66 | 7,179 | 1.32 | 5.41 | 5 |
| 28 | 04-Jun | 7,471.00 | 7,595.00 | 7,471.00 | 7,529.00 | 7,528.05 | 0.78 | 64,210.00 | 23,720 | 1.99 | 10,430 | 1.91 | 7.85 | 8 |
| 29 | 03-Jun | 7,577.50 | 7,636.50 | 7,450.00 | 7,471.00 | 7,546.39 | -0.65 | 63,715.00 | 29,775 | 2.50 | 10,383 | 1.90 | 7.84 | 8 |
| 30 | 02-Jun | 7,514.00 | 7,605.00 | 7,419.50 | 7,520.00 | 7,522.70 | 0.19 | 64,133.00 | 25,588 | 2.15 | 9,908 | 1.82 | 7.45 | 7 |
| 31 | 30-May | 7,570.00 | 7,639.00 | 7,471.50 | 7,505.50 | 7,535.73 | -0.52 | 64,010.07 | 25,719 | 2.16 | 10,742 | 1.97 | 8.09 | 8 |
| 32 | 29-May | 7,625.00 | 7,655.50 | 7,510.00 | 7,544.50 | 7,571.70 | -0.58 | 64,342.68 | 27,920 | 2.34 | 10,824 | 1.98 | 8.20 | 8 |
| 33 | 28-May | 7,560.00 | 7,870.00 | 7,500.00 | 7,588.50 | 7,691.89 | 0.92 | 64,717.93 | 130,586 | 10.97 | 42,108 | 7.72 | 32.39 | 31 |
| 34 | 27-May | 7,580.00 | 7,680.00 | 7,498.50 | 7,519.50 | 7,562.08 | -0.54 | 64,129.47 | 61,619 | 5.17 | 24,696 | 4.53 | 18.68 | 18 |
| 35 | 26-May | 7,104.00 | 7,715.00 | 7,104.00 | 7,560.50 | 7,536.35 | 7.18 | 64,479.14 | 457,383 | 38.41 | 104,819 | 19.22 | 79.00 | 77 |
| 36 | 23-May | 7,009.00 | 7,109.50 | 6,890.50 | 7,054.00 | 7,037.84 | 1.03 | 60,159.00 | 37,741 | 3.17 | 18,550 | 3.40 | 13.06 | 14 |
| 37 | 22-May | 7,146.50 | 7,146.50 | 6,947.00 | 6,982.00 | 7,013.61 | -2.30 | 59,545.00 | 36,911 | 3.10 | 17,893 | 3.28 | 12.55 | 13 |
| 38 | 21-May | 7,100.00 | 7,200.00 | 7,022.00 | 7,146.50 | 7,136.11 | 1.48 | 60,948.37 | 31,960 | 2.68 | 10,894 | 2.00 | 7.77 | 8 |
| 39 | 20-May | 7,353.50 | 7,374.00 | 7,021.00 | 7,042.00 | 7,143.87 | -3.67 | 60,057.00 | 46,382 | 3.90 | 23,042 | 4.23 | 16.46 | 17 |
| 40 | 19-May | 7,200.00 | 7,420.00 | 7,195.00 | 7,310.00 | 7,317.41 | 1.84 | 62,342.00 | 77,435 | 6.50 | 31,768 | 5.83 | 23.25 | 23 |
| 41 | 16-May | 7,180.00 | 7,250.00 | 7,023.50 | 7,178.00 | 7,192.95 | 0.34 | 61,217.00 | 58,941 | 4.95 | 21,761 | 3.99 | 15.65 | 16 |
| 42 | 15-May | 7,089.50 | 7,260.00 | 6,998.00 | 7,154.00 | 7,142.39 | 4.68 | 61,012.00 | 200,641 | 16.85 | 51,133 | 9.38 | 36.52 | 38 |
| 43 | 14-May | 6,510.00 | 6,900.00 | 6,473.00 | 6,834.00 | 6,752.90 | 5.84 | 58,283.00 | 112,809 | 9.47 | 46,533 | 8.53 | 31.42 | 34 |
| 44 | 13-May | 6,300.00 | 6,495.00 | 6,300.00 | 6,457.00 | 6,414.27 | 2.12 | 55,068.00 | 24,454 | 2.05 | 9,591 | 1.76 | 6.15 | 7 |
| 45 | 12-May | 6,185.00 | 6,419.00 | 6,185.00 | 6,323.00 | 6,345.76 | 3.94 | 53,925.00 | 27,685 | 2.32 | 14,318 | 2.63 | 9.09 | 11 |
| 46 | 09-May | 5,800.00 | 6,100.00 | 5,800.00 | 6,083.50 | 6,000.40 | 0.93 | 51,882.66 | 22,635 | 1.90 | 9,943 | 1.82 | 5.97 | 7 |
| 47 | 08-May | 6,188.00 | 6,283.50 | 5,990.00 | 6,027.50 | 6,094.53 | -2.60 | 51,405.07 | 55,729 | 4.68 | 36,150 | 6.63 | 22.03 | 27 |
| 48 | 07-May | 6,172.00 | 6,271.00 | 6,078.50 | 6,188.50 | 6,183.07 | -0.05 | 52,778.14 | 25,717 | 2.16 | 10,222 | 1.87 | 6.32 | 8 |
| 49 | 06-May | 6,394.00 | 6,502.50 | 6,132.50 | 6,191.50 | 6,345.69 | -2.60 | 52,803.73 | 33,609 | 2.82 | 10,231 | 1.88 | 6.49 | 8 |
| 50 | 05-May | 6,394.00 | 6,394.00 | 6,285.50 | 6,357.00 | 6,352.24 | 1.06 | 54,215.00 | 13,124 | 1.10 | 5,619 | 1.03 | 3.57 | 4 |
| 51 | 02-May | 6,301.00 | 6,432.00 | 6,270.00 | 6,290.50 | 6,347.71 | -0.72 | 53,648.04 | 21,026 | 1.77 | 7,996 | 1.47 | 5.08 | 6 |
| 52 | 30-Apr | 6,478.00 | 6,487.50 | 6,315.50 | 6,336.00 | 6,370.20 | -2.18 | 54,036.00 | 26,605 | 2.23 | 13,258 | 2.43 | 8.45 | 10 |
| 53 | 29-Apr | 6,449.50 | 6,570.50 | 6,428.50 | 6,477.50 | 6,497.52 | 0.50 | 55,242.86 | 35,655 | 2.99 | 13,928 | 2.55 | 9.05 | 10 |
| 54 | 28-Apr | 6,363.00 | 6,460.50 | 6,303.00 | 6,445.00 | 6,394.14 | 0.65 | 54,965.00 | 17,562 | 1.47 | 8,703 | 1.60 | 5.56 | 6 |
| 55 | 25-Apr | 6,567.50 | 6,567.50 | 6,335.00 | 6,403.50 | 6,406.80 | -1.58 | 54,611.75 | 47,512 | 3.99 | 26,238 | 4.81 | 16.81 | 19 |
| 56 | 24-Apr | 6,565.00 | 6,588.00 | 6,482.50 | 6,506.50 | 6,515.95 | -0.77 | 55,490.18 | 18,811 | 1.58 | 8,913 | 1.63 | 5.81 | 7 |
| 57 | 23-Apr | 6,599.00 | 6,599.00 | 6,368.50 | 6,557.00 | 6,506.12 | 0.64 | 55,920.00 | 33,308 | 2.80 | 12,293 | 2.25 | 8.00 | 9 |
| 58 | 22-Apr | 6,594.00 | 6,650.00 | 6,500.00 | 6,515.00 | 6,557.41 | 0.23 | 55,562.00 | 47,575 | 4.00 | 19,383 | 3.55 | 12.71 | 14 |
| 59 | 21-Apr | 6,243.50 | 6,531.00 | 6,243.50 | 6,500.00 | 6,440.76 | 4.11 | 55,434.00 | 54,368 | 4.57 | 27,476 | 5.04 | 17.70 | 20 |
| 60 | 17-Apr | 6,203.00 | 6,330.00 | 6,198.50 | 6,243.50 | 6,265.73 | 0.12 | 53,247.20 | 26,614 | 2.23 | 10,282 | 1.89 | 6.44 | 8 |
| 61 | 16-Apr | 6,159.00 | 6,282.00 | 6,100.50 | 6,236.00 | 6,213.34 | 2.07 | 53,183.00 | 26,001 | 2.18 | 12,039 | 2.21 | 7.48 | 9 |
| 62 | 15-Apr | 5,950.00 | 6,128.50 | 5,911.50 | 6,109.50 | 6,049.73 | 3.63 | 52,104.40 | 25,808 | 2.17 | 11,142 | 2.04 | 6.74 | 8 |
| 63 | 11-Apr | 6,090.00 | 6,090.00 | 5,885.00 | 5,895.45 | 5,921.91 | 0.02 | 50,278.89 | 23,177 | 1.95 | 9,550 | 1.75 | 5.66 | 7 |
| 64 | 09-Apr | 5,930.00 | 5,987.40 | 5,830.00 | 5,894.20 | 5,885.99 | -0.48 | 50,268.23 | 16,874 | 1.42 | 9,296 | 1.70 | 5.47 | 7 |
| 65 | 08-Apr | 6,104.40 | 6,124.00 | 5,800.00 | 5,922.80 | 5,957.62 | -0.25 | 50,512.14 | 32,700 | 2.75 | 11,419 | 2.09 | 6.80 | 8 |
| 66 | 07-Apr | 5,500.00 | 6,000.00 | 5,400.00 | 5,937.45 | 5,808.77 | 2.47 | 50,637.08 | 108,822 | 9.14 | 24,090 | 4.42 | 13.99 | 18 |
| 67 | 04-Apr | 6,180.00 | 6,212.25 | 5,242.40 | 5,794.35 | 5,898.65 | -6.05 | 49,416.66 | 43,017 | 3.61 | 19,134 | 3.51 | 11.29 | 14 |
Similar Stocks: LINDEINDIA REFEX STALLION