| Macro-sector: Commodities | Band: 20 | High52 Price: 241.99 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 23-Jul-2025 | Bumper: 206.29; Drift%: -3.64 |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 122.6 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 25,153,861 | Low52 Date: 17-Mar-2025 | SHP: 74.66 / 0.07 / 0.16 / 25.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 214.4 / 122.6 | Month: 186.54 / 157.1 | Week: 229.0 / 200.25 | Day: 205.0 / 192.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 200.00 | 205.00 | 192.00 | 199.04 | 197.02 | 0.60 | 500.66 | 68,830 | 19.02 | 31,112 | 31,112.00 | 0.61 | 49 |
| 2 | 11-Nov | 225.65 | 229.49 | 187.65 | 197.85 | 201.86 | -11.00 | 497.67 | 440,909 | 121.87 | 165,822 | 165,822.00 | 3.35 | 261 |
| 3 | 10-Nov | 224.40 | 224.40 | 216.35 | 222.30 | 221.75 | 1.34 | 559.17 | 48,560 | 13.42 | 34,967 | 34,967.00 | 0.78 | 55 |
| 4 | 07-Nov | 220.00 | 222.89 | 212.77 | 219.37 | 218.87 | 0.77 | 551.80 | 43,039 | 11.90 | 24,908 | 24,908.00 | 0.55 | 39 |
| 5 | 06-Nov | 224.99 | 226.00 | 215.20 | 217.70 | 219.46 | -2.58 | 547.60 | 44,113 | 12.19 | 27,293 | 27,293.00 | 0.60 | 43 |
| 6 | 04-Nov | 217.50 | 224.75 | 214.50 | 223.47 | 222.26 | 4.26 | 562.11 | 119,066 | 32.91 | 72,488 | 72,488.00 | 1.61 | 114 |
| 7 | 03-Nov | 207.00 | 216.00 | 206.29 | 214.33 | 212.48 | 3.94 | 539.12 | 54,111 | 14.96 | 26,967 | 26,967.00 | 0.57 | 42 |
| 8 | 31-Oct | 214.70 | 214.70 | 205.00 | 206.21 | 208.88 | -1.46 | 518.70 | 21,366 | 5.91 | 10,990 | 10,990.00 | 0.23 | 17 |
| 9 | 30-Oct | 212.30 | 216.97 | 208.01 | 209.26 | 213.16 | -3.66 | 526.37 | 59,154 | 16.35 | 34,025 | 34,025.00 | 0.73 | 53 |
| 10 | 29-Oct | 225.00 | 225.00 | 200.25 | 217.21 | 218.73 | -1.43 | 546.37 | 95,343 | 26.35 | 67,951 | 67,951.00 | 1.49 | 107 |
| 11 | 28-Oct | 226.50 | 226.50 | 216.85 | 220.36 | 221.22 | -2.00 | 554.29 | 40,004 | 11.06 | 29,650 | 29,650.00 | 0.66 | 47 |
| 12 | 27-Oct | 229.00 | 229.00 | 221.13 | 224.86 | 224.65 | 0.88 | 565.61 | 94,110 | 26.01 | 58,856 | 58,856.00 | 1.32 | 93 |
| 13 | 24-Oct | 226.88 | 226.88 | 217.00 | 222.89 | 221.64 | 1.02 | 560.65 | 39,324 | 10.87 | 0 | 0.00 | 0.00 | 62 |
| 14 | 23-Oct | 216.01 | 229.70 | 216.01 | 220.63 | 223.10 | -2.12 | 554.97 | 43,152 | 11.93 | 0 | 0.00 | 0.00 | 68 |
| 15 | 21-Oct | 232.00 | 233.00 | 222.00 | 225.41 | 228.78 | 1.56 | 566.99 | 69,275 | 19.15 | 0 | 0.00 | 0.00 | 109 |
| 16 | 20-Oct | 224.50 | 225.00 | 217.00 | 221.94 | 222.07 | 3.46 | 558.26 | 112,517 | 31.10 | 0 | 0.00 | 0.00 | 177 |
| 17 | 17-Oct | 210.00 | 215.00 | 206.50 | 214.52 | 211.97 | 2.38 | 539.60 | 43,416 | 12.00 | 0 | 0.00 | 0.00 | 68 |
| 18 | 16-Oct | 203.75 | 212.00 | 201.20 | 209.54 | 206.34 | 3.51 | 527.07 | 43,861 | 12.12 | 0 | 0.00 | 0.00 | 69 |
| 19 | 15-Oct | 199.00 | 205.00 | 194.05 | 202.44 | 201.34 | 2.35 | 509.21 | 26,811 | 7.41 | 0 | 0.00 | 0.00 | 42 |
| 20 | 14-Oct | 199.80 | 200.00 | 195.50 | 197.80 | 197.82 | -1.10 | 497.54 | 13,077 | 3.61 | 0 | 0.00 | 0.00 | 21 |
| 21 | 13-Oct | 202.00 | 202.00 | 193.25 | 199.99 | 198.56 | 0.02 | 503.05 | 25,174 | 6.96 | 0 | 0.00 | 0.00 | 40 |
| 22 | 10-Oct | 194.00 | 202.98 | 193.00 | 199.95 | 196.88 | 3.25 | 502.95 | 48,288 | 13.35 | 0 | 0.00 | 0.00 | 76 |
| 23 | 09-Oct | 196.00 | 199.95 | 189.20 | 193.66 | 193.27 | 1.69 | 487.13 | 26,218 | 7.25 | 0 | 0.00 | 0.00 | 41 |
| 24 | 08-Oct | 188.99 | 194.00 | 185.00 | 190.44 | 190.37 | 1.10 | 479.03 | 40,531 | 11.20 | 0 | 0.00 | 0.00 | 64 |
| 25 | 07-Oct | 181.96 | 189.75 | 178.55 | 188.37 | 186.18 | 3.52 | 473.82 | 39,722 | 10.98 | 0 | 0.00 | 0.00 | 62 |
| 26 | 06-Oct | 175.00 | 183.00 | 175.00 | 181.96 | 180.45 | 3.05 | 457.70 | 29,231 | 8.08 | 0 | 0.00 | 0.00 | 46 |
| 27 | 03-Oct | 174.89 | 177.98 | 173.10 | 176.57 | 176.34 | 0.96 | 444.14 | 11,034 | 3.05 | 0 | 0.00 | 0.00 | 17 |
| 28 | 01-Oct | 173.45 | 178.00 | 169.05 | 174.89 | 171.47 | 1.83 | 439.92 | 13,412 | 3.71 | 0 | 0.00 | 0.00 | 21 |
| 29 | 30-Sep | 169.00 | 173.75 | 164.05 | 171.74 | 170.16 | 1.63 | 431.99 | 22,871 | 6.32 | 0 | 0.00 | 0.00 | 36 |
| 30 | 29-Sep | 162.80 | 170.00 | 157.10 | 168.99 | 162.95 | 2.27 | 425.08 | 22,654 | 6.26 | 0 | 0.00 | 0.00 | 36 |
| 31 | 26-Sep | 172.00 | 173.00 | 164.53 | 165.24 | 168.38 | -4.59 | 415.64 | 27,084 | 7.49 | 0 | 0.00 | 0.00 | 43 |
| 32 | 25-Sep | 176.30 | 176.30 | 172.56 | 173.19 | 174.20 | -1.76 | 435.64 | 12,232 | 3.38 | 0 | 0.00 | 0.00 | 19 |
| 33 | 24-Sep | 175.25 | 179.00 | 175.25 | 176.30 | 177.34 | -0.25 | 443.46 | 11,928 | 3.30 | 0 | 0.00 | 0.00 | 19 |
| 34 | 23-Sep | 183.00 | 183.00 | 175.00 | 176.74 | 176.99 | -0.72 | 444.57 | 9,003 | 2.49 | 0 | 0.00 | 0.00 | 14 |
| 35 | 22-Sep | 177.99 | 183.40 | 176.00 | 178.03 | 178.53 | -0.48 | 447.81 | 9,426 | 2.61 | 0 | 0.00 | 0.00 | 15 |
| 36 | 19-Sep | 177.36 | 180.00 | 175.15 | 178.88 | 178.02 | 0.35 | 449.95 | 4,706 | 1.30 | 0 | 0.00 | 0.00 | 7 |
| 37 | 18-Sep | 182.99 | 182.99 | 175.05 | 178.25 | 178.49 | 1.20 | 448.37 | 12,136 | 3.35 | 0 | 0.00 | 0.00 | 19 |
| 38 | 17-Sep | 175.95 | 183.75 | 175.21 | 176.13 | 179.12 | 0.63 | 443.03 | 12,523 | 3.46 | 0 | 0.00 | 0.00 | 20 |
| 39 | 16-Sep | 179.90 | 179.90 | 174.00 | 175.03 | 175.33 | -1.55 | 440.27 | 15,102 | 4.17 | 0 | 0.00 | 0.00 | 24 |
| 40 | 15-Sep | 176.00 | 183.00 | 172.20 | 177.78 | 178.36 | 0.83 | 447.19 | 12,787 | 3.53 | 0 | 0.00 | 0.00 | 20 |
| 41 | 12-Sep | 181.85 | 181.85 | 175.00 | 176.31 | 177.69 | -1.19 | 443.49 | 9,839 | 2.72 | 0 | 0.00 | 0.00 | 15 |
| 42 | 11-Sep | 186.54 | 186.54 | 178.00 | 178.43 | 179.22 | -1.71 | 448.82 | 12,943 | 3.58 | 0 | 0.00 | 0.00 | 20 |
| 43 | 10-Sep | 179.75 | 185.00 | 176.00 | 181.54 | 180.82 | 2.81 | 456.64 | 21,342 | 5.90 | 0 | 0.00 | 0.00 | 34 |
| 44 | 09-Sep | 180.85 | 181.90 | 173.00 | 176.57 | 176.20 | 1.17 | 444.14 | 7,491 | 2.07 | 0 | 0.00 | 0.00 | 12 |
| 45 | 08-Sep | 176.81 | 180.00 | 174.00 | 174.53 | 175.18 | -1.29 | 439.01 | 9,213 | 2.55 | 0 | 0.00 | 0.00 | 14 |
| 46 | 05-Sep | 180.47 | 182.80 | 176.35 | 176.81 | 178.14 | -2.03 | 444.75 | 3,617 | 1.00 | 0 | 0.00 | 0.00 | 6 |
| 47 | 04-Sep | 179.00 | 184.35 | 179.00 | 180.47 | 180.46 | -1.41 | 453.95 | 3,722 | 1.03 | 0 | 0.00 | 0.00 | 6 |
| 48 | 03-Sep | 183.80 | 185.00 | 178.10 | 183.05 | 181.33 | 1.82 | 460.44 | 20,450 | 5.65 | 0 | 0.00 | 0.00 | 32 |
| 49 | 02-Sep | 173.90 | 181.00 | 173.90 | 179.77 | 178.19 | 3.35 | 452.19 | 11,010 | 3.04 | 0 | 0.00 | 0.00 | 17 |
| 50 | 01-Sep | 173.95 | 178.69 | 170.00 | 173.95 | 174.25 | 0.88 | 437.55 | 6,728 | 1.86 | 0 | 0.00 | 0.00 | 11 |
| 51 | 29-Aug | 179.51 | 181.70 | 171.60 | 172.44 | 175.32 | -3.46 | 433.75 | 9,601 | 2.65 | 0 | 0.00 | 0.00 | 15 |
| 52 | 28-Aug | 191.00 | 191.00 | 174.30 | 178.62 | 177.60 | -2.65 | 449.30 | 30,677 | 8.48 | 0 | 0.00 | 0.00 | 48 |
| 53 | 26-Aug | 193.00 | 197.99 | 183.11 | 183.48 | 185.35 | -4.81 | 461.52 | 44,656 | 12.34 | 0 | 0.00 | 0.00 | 70 |
| 54 | 25-Aug | 200.00 | 200.50 | 191.50 | 192.75 | 194.79 | -1.93 | 484.84 | 13,914 | 3.85 | 0 | 0.00 | 0.00 | 22 |
| 55 | 22-Aug | 200.00 | 206.24 | 196.00 | 196.55 | 198.54 | -2.46 | 494.40 | 12,484 | 3.45 | 0 | 0.00 | 0.00 | 20 |
| 56 | 21-Aug | 205.80 | 208.40 | 197.00 | 201.50 | 202.54 | -2.27 | 506.85 | 17,697 | 4.89 | 0 | 0.00 | 0.00 | 28 |
| 57 | 20-Aug | 199.00 | 207.50 | 195.00 | 206.18 | 201.33 | 4.19 | 518.62 | 46,708 | 12.91 | 0 | 0.00 | 0.00 | 73 |
| 58 | 19-Aug | 190.00 | 199.10 | 187.00 | 197.88 | 191.90 | 4.22 | 497.74 | 14,162 | 3.91 | 0 | 0.00 | 0.00 | 22 |
| 59 | 18-Aug | 196.00 | 199.00 | 187.96 | 189.86 | 191.00 | -4.03 | 477.57 | 27,258 | 7.53 | 0 | 0.00 | 0.00 | 43 |
| 60 | 14-Aug | 203.00 | 203.40 | 193.00 | 197.83 | 196.47 | -2.60 | 497.62 | 17,013 | 4.70 | 0 | 0.00 | 0.00 | 27 |
| 61 | 13-Aug | 201.03 | 208.00 | 195.20 | 203.12 | 202.76 | 1.68 | 510.93 | 15,255 | 4.22 | 0 | 0.00 | 0.00 | 24 |
| 62 | 12-Aug | 187.60 | 203.40 | 187.60 | 199.76 | 198.77 | 1.73 | 502.47 | 114,507 | 31.65 | 0 | 0.00 | 0.00 | 180 |
| 63 | 11-Aug | 206.19 | 206.90 | 195.88 | 196.36 | 198.14 | -4.77 | 493.92 | 23,619 | 6.53 | 0 | 0.00 | 0.00 | 37 |
| 64 | 08-Aug | 200.00 | 210.00 | 200.00 | 206.19 | 205.40 | 2.91 | 518.65 | 13,724 | 3.79 | 0 | 0.00 | 0.00 | 22 |
| 65 | 07-Aug | 202.10 | 206.50 | 198.20 | 200.36 | 202.34 | -2.92 | 503.98 | 26,544 | 7.34 | 0 | 0.00 | 0.00 | 42 |
| 66 | 06-Aug | 204.40 | 214.80 | 201.05 | 206.39 | 205.69 | -0.08 | 519.15 | 18,005 | 4.98 | 0 | 0.00 | 0.00 | 28 |
| 67 | 05-Aug | 211.10 | 223.40 | 205.00 | 206.55 | 212.75 | -2.94 | 519.55 | 31,638 | 8.74 | 0 | 0.00 | 0.00 | 50 |
Similar Stocks: GHCL GUJALKALI INDIAGLYCO TIRUMALCHM TATACHEM AMNPLST ANDHRSUGAR CHEMFAB IGPL INDOBORAX IVP JGCHEM JOCIL KANORICHEM LORDSCHLO MANORG OCCLLTD SADHNANIQ SRHHYPOLTD TECILCHEM CHEMPLASTS DEEPAKFERT GNFC PRIMO