| Macro-sector: Commodities | Band: 20 | High52 Price: 214.4 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 06-Jan-2025 | Bumper: 156.15; Drift%: 6.19 |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 116.7 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 25,153,861 | Low52 Date: 23-Jul-2024 | SHP: 74.66 / 0.0 / 0.04 / 25.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 214.4 / 122.6 | Month: 168.99 / 135.29 | Week: 178.9 / 154.09 | Day: 171.5 / 165.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 171.50 | 171.50 | 165.10 | 166.45 | 166.09 | -1.71 | 418.69 | 127,208 | 580.86 | 122,269 | 122,269.00 | 2.03 | 192 |
| 2 | 10-Jul | 165.81 | 172.70 | 165.81 | 169.34 | 169.58 | 2.32 | 425.96 | 30,583 | 139.65 | 16,031 | 16,031.00 | 0.27 | 25 |
| 3 | 09-Jul | 162.27 | 170.45 | 161.52 | 165.50 | 167.32 | 2.24 | 416.30 | 76,688 | 350.17 | 56,115 | 56,115.00 | 0.94 | 88 |
| 4 | 08-Jul | 162.81 | 167.56 | 160.82 | 161.88 | 163.61 | -0.02 | 407.19 | 11,932 | 54.48 | 3,499 | 3,499.00 | 0.06 | 5 |
| 5 | 07-Jul | 166.00 | 169.47 | 159.98 | 161.92 | 165.53 | -1.32 | 407.29 | 18,512 | 84.53 | 10,184 | 10,184.00 | 0.17 | 16 |
| 6 | 04-Jul | 166.50 | 169.65 | 161.01 | 164.09 | 166.65 | -2.31 | 412.75 | 20,357 | 92.95 | 8,368 | 8,368.00 | 0.14 | 13 |
| 7 | 03-Jul | 174.00 | 174.00 | 166.02 | 167.97 | 170.09 | -1.38 | 422.51 | 23,189 | 105.89 | 7,473 | 7,473.00 | 0.13 | 12 |
| 8 | 02-Jul | 174.34 | 175.31 | 167.00 | 170.32 | 172.33 | -2.28 | 428.42 | 92,033 | 420.24 | 30,349 | 30,349.00 | 0.52 | 48 |
| 9 | 01-Jul | 157.75 | 178.90 | 156.15 | 174.29 | 169.33 | 11.29 | 438.41 | 251,844 | 1,149.97 | 69,933 | 69,933.00 | 1.18 | 110 |
| 10 | 30-Jun | 155.15 | 162.99 | 154.09 | 156.61 | 157.81 | 0.97 | 393.93 | 49,343 | 225.31 | 5,706 | 5,706.00 | 0.09 | 9 |
| 11 | 27-Jun | 155.66 | 162.45 | 153.06 | 155.10 | 157.37 | 0.46 | 390.14 | 29,017 | 132.50 | 9,060 | 9,060.00 | 0.14 | 14 |
| 12 | 26-Jun | 153.67 | 158.60 | 152.25 | 154.39 | 154.76 | 0.78 | 388.35 | 38,022 | 173.62 | 2,913 | 2,913.00 | 0.05 | 5 |
| 13 | 25-Jun | 154.71 | 155.94 | 152.62 | 153.20 | 153.64 | 0.12 | 385.36 | 16,147 | 73.73 | 6,270 | 6,270.00 | 0.10 | 10 |
| 14 | 24-Jun | 156.37 | 156.51 | 152.02 | 153.01 | 153.99 | -0.25 | 384.88 | 9,143 | 41.75 | 4,423 | 4,423.00 | 0.07 | 7 |
| 15 | 23-Jun | 154.00 | 155.41 | 150.25 | 153.39 | 152.93 | -1.79 | 385.84 | 23,022 | 105.12 | 2,620 | 2,620.00 | 0.04 | 4 |
| 16 | 20-Jun | 157.00 | 161.73 | 153.00 | 156.19 | 157.22 | -0.67 | 392.88 | 19,733 | 90.11 | 5,648 | 5,648.00 | 0.09 | 9 |
| 17 | 19-Jun | 160.53 | 163.00 | 155.25 | 157.25 | 159.98 | -2.04 | 395.54 | 42,476 | 193.95 | 4,701 | 4,701.00 | 0.08 | 7 |
| 18 | 18-Jun | 160.99 | 163.00 | 156.00 | 160.53 | 160.94 | -0.07 | 403.79 | 31,156 | 142.26 | 15,627 | 15,627.00 | 0.25 | 25 |
| 19 | 17-Jun | 150.90 | 165.90 | 149.30 | 160.64 | 160.74 | 6.45 | 404.07 | 102,466 | 467.88 | 53,367 | 53,367.00 | 0.86 | 84 |
| 20 | 16-Jun | 151.74 | 153.84 | 147.92 | 150.90 | 150.92 | -1.06 | 379.57 | 16,115 | 73.58 | 8,174 | 8,174.00 | 0.12 | 13 |
| 21 | 13-Jun | 154.90 | 154.90 | 147.31 | 152.51 | 150.62 | 1.84 | 383.62 | 21,588 | 98.58 | 7,021 | 7,021.00 | 0.11 | 11 |
| 22 | 12-Jun | 157.23 | 158.56 | 144.77 | 149.76 | 150.83 | -4.03 | 376.70 | 55,913 | 255.31 | 20,645 | 20,645.00 | 0.31 | 32 |
| 23 | 11-Jun | 154.90 | 159.00 | 153.40 | 156.05 | 155.51 | 1.75 | 392.53 | 30,530 | 139.41 | 15,473 | 15,473.00 | 0.24 | 24 |
| 24 | 10-Jun | 154.80 | 158.62 | 152.50 | 153.36 | 154.55 | -1.05 | 385.76 | 13,793 | 62.98 | 5,483 | 5,483.00 | 0.08 | 9 |
| 25 | 09-Jun | 159.01 | 160.47 | 152.36 | 154.99 | 156.22 | -2.19 | 389.86 | 28,122 | 128.41 | 16,897 | 16,897.00 | 0.26 | 27 |
| 26 | 06-Jun | 164.70 | 164.70 | 158.00 | 158.46 | 159.66 | -3.62 | 398.59 | 31,976 | 146.01 | 17,012 | 17,012.00 | 0.27 | 27 |
| 27 | 05-Jun | 164.40 | 167.00 | 162.94 | 164.42 | 164.78 | 1.28 | 413.58 | 20,886 | 95.37 | 8,426 | 8,426.00 | 0.14 | 13 |
| 28 | 04-Jun | 166.80 | 186.26 | 157.20 | 162.34 | 174.23 | 0.17 | 408.35 | 235,314 | 1,074.49 | 58,159 | 58,159.00 | 1.01 | 91 |
| 29 | 03-Jun | 165.50 | 172.70 | 160.05 | 162.06 | 165.70 | -3.56 | 407.64 | 27,143 | 123.94 | 14,613 | 14,613.00 | 0.24 | 23 |
| 30 | 02-Jun | 180.00 | 189.90 | 166.13 | 168.05 | 178.66 | -0.36 | 422.71 | 460,910 | 2,104.61 | 124,615 | 124,615.00 | 2.23 | 196 |
| 31 | 30-May | 149.00 | 168.66 | 147.00 | 168.66 | 165.26 | 20.00 | 424.25 | 70,300 | 321.00 | 63,007 | 63,007.00 | 1.04 | 99 |
| 32 | 29-May | 139.79 | 144.50 | 138.46 | 140.55 | 141.86 | 0.29 | 353.54 | 5,368 | 24.51 | 3,358 | 3,358.00 | 0.05 | 5 |
| 33 | 28-May | 140.51 | 143.51 | 138.01 | 140.15 | 141.37 | -0.48 | 352.53 | 7,848 | 35.84 | 6,487 | 6,487.00 | 0.09 | 10 |
| 34 | 27-May | 146.50 | 147.69 | 138.31 | 140.83 | 143.24 | -2.43 | 354.24 | 16,393 | 74.85 | 11,471 | 11,471.00 | 0.16 | 18 |
| 35 | 26-May | 168.99 | 168.99 | 142.06 | 144.34 | 150.39 | -5.63 | 363.07 | 32,407 | 147.98 | 24,472 | 24,472.00 | 0.37 | 38 |
| 36 | 23-May | 147.83 | 153.00 | 146.10 | 152.95 | 150.78 | 3.46 | 384.73 | 6,722 | 30.69 | 0 | 0.00 | 0.00 | 11 |
| 37 | 22-May | 148.79 | 148.84 | 141.90 | 147.83 | 146.14 | 3.37 | 371.85 | 3,069 | 14.01 | 0 | 0.00 | 0.00 | 5 |
| 38 | 21-May | 142.50 | 150.95 | 141.20 | 143.01 | 144.29 | -2.67 | 359.73 | 5,707 | 26.06 | 0 | 0.00 | 0.00 | 9 |
| 39 | 20-May | 154.95 | 154.95 | 146.00 | 146.94 | 148.86 | -4.17 | 369.61 | 12,462 | 56.90 | 0 | 0.00 | 0.00 | 20 |
| 40 | 19-May | 156.90 | 156.90 | 150.00 | 153.33 | 152.97 | 0.73 | 385.68 | 1,142 | 5.21 | 0 | 0.00 | 0.00 | 2 |
| 41 | 16-May | 158.50 | 158.50 | 150.31 | 152.22 | 154.90 | -0.63 | 382.89 | 2,753 | 12.57 | 0 | 0.00 | 0.00 | 4 |
| 42 | 15-May | 157.00 | 158.00 | 153.00 | 153.19 | 155.17 | 1.79 | 385.33 | 3,418 | 15.61 | 0 | 0.00 | 0.00 | 5 |
| 43 | 14-May | 149.50 | 150.51 | 140.00 | 150.50 | 149.92 | 4.99 | 378.57 | 8,716 | 39.80 | 0 | 0.00 | 0.00 | 14 |
| 44 | 13-May | 139.32 | 145.00 | 139.32 | 143.35 | 143.55 | 2.89 | 360.58 | 2,219 | 10.13 | 0 | 0.00 | 0.00 | 3 |
| 45 | 12-May | 137.31 | 144.90 | 137.31 | 139.32 | 143.44 | 0.96 | 350.44 | 7,176 | 32.77 | 0 | 0.00 | 0.00 | 11 |
| 46 | 09-May | 135.29 | 138.00 | 135.29 | 138.00 | 136.66 | -0.04 | 347.00 | 1,679 | 7.67 | 0 | 0.00 | 0.00 | 3 |
| 47 | 08-May | 137.10 | 140.25 | 137.10 | 138.05 | 139.26 | 0.40 | 347.25 | 3,736 | 17.06 | 0 | 0.00 | 0.00 | 6 |
| 48 | 07-May | 137.49 | 139.90 | 137.49 | 137.50 | 137.87 | 0.01 | 345.87 | 1,350 | 6.16 | 0 | 0.00 | 0.00 | 2 |
| 49 | 06-May | 138.95 | 138.95 | 137.49 | 137.49 | 137.51 | -2.00 | 345.84 | 5,062 | 23.11 | 0 | 0.00 | 0.00 | 8 |
| 50 | 05-May | 143.99 | 143.99 | 140.05 | 140.30 | 143.52 | -1.79 | 352.91 | 969 | 4.42 | 0 | 0.00 | 0.00 | 2 |
| 51 | 02-May | 145.05 | 145.05 | 142.86 | 142.86 | 143.50 | -2.00 | 359.35 | 857 | 3.91 | 0 | 0.00 | 0.00 | 1 |
| 52 | 30-Apr | 146.76 | 146.76 | 145.78 | 145.78 | 145.78 | -2.00 | 366.69 | 547 | 2.50 | 0 | 0.00 | 0.00 | 1 |
| 53 | 29-Apr | 150.05 | 150.05 | 148.76 | 148.76 | 148.83 | -2.00 | 374.19 | 817 | 3.73 | 0 | 0.00 | 0.00 | 1 |
| 54 | 28-Apr | 152.00 | 152.00 | 151.80 | 151.80 | 151.83 | -0.83 | 381.84 | 542 | 2.47 | 0 | 0.00 | 0.00 | 1 |
| 55 | 25-Apr | 155.99 | 155.99 | 153.07 | 153.07 | 153.17 | -2.00 | 385.03 | 5,313 | 24.26 | 0 | 0.00 | 0.00 | 8 |
| 56 | 24-Apr | 156.20 | 156.50 | 156.20 | 156.20 | 156.20 | 0.00 | 392.90 | 4,831 | 22.06 | 0 | 0.00 | 0.00 | 8 |
| 57 | 23-Apr | 154.25 | 156.20 | 154.25 | 156.20 | 156.19 | 1.43 | 392.90 | 2,761 | 12.61 | 0 | 0.00 | 0.00 | 4 |
| 58 | 22-Apr | 151.60 | 154.00 | 151.60 | 154.00 | 153.83 | 1.65 | 387.00 | 6,232 | 28.46 | 0 | 0.00 | 0.00 | 10 |
| 59 | 21-Apr | 149.30 | 152.00 | 149.30 | 151.50 | 151.15 | 1.47 | 381.08 | 510 | 2.33 | 0 | 0.00 | 0.00 | 1 |
| 60 | 17-Apr | 147.50 | 149.30 | 147.50 | 149.30 | 148.68 | 1.68 | 375.55 | 218 | 1.00 | 0 | 0.00 | 0.00 | 0 |
| 61 | 16-Apr | 146.80 | 146.84 | 146.78 | 146.84 | 146.80 | 1.99 | 369.36 | 2,577 | 11.77 | 0 | 0.00 | 0.00 | 4 |
| 62 | 15-Apr | 143.97 | 143.97 | 143.97 | 143.97 | 143.97 | 2.00 | 362.14 | 1,164 | 5.32 | 0 | 0.00 | 0.00 | 2 |
| 63 | 11-Apr | 141.15 | 141.15 | 140.45 | 141.15 | 141.11 | 0.00 | 355.05 | 6,428 | 29.35 | 0 | 0.00 | 0.00 | 10 |
| 64 | 09-Apr | 141.00 | 141.15 | 141.00 | 141.15 | 141.06 | 0.00 | 355.05 | 1,703 | 7.78 | 0 | 0.00 | 0.00 | 3 |
| 65 | 08-Apr | 140.60 | 142.50 | 140.60 | 141.15 | 141.05 | -1.61 | 355.05 | 1,367 | 6.24 | 0 | 0.00 | 0.00 | 2 |
| 66 | 07-Apr | 143.46 | 145.00 | 143.46 | 143.46 | 143.50 | -5.01 | 360.86 | 6,904 | 31.53 | 0 | 0.00 | 0.00 | 11 |
| 67 | 04-Apr | 147.92 | 153.56 | 144.29 | 151.02 | 148.52 | 2.10 | 379.87 | 6,139 | 28.03 | 0 | 0.00 | 0.00 | 10 |
Similar Stocks: GHCL GUJALKALI INDIAGLYCO TIRUMALCHM TATACHEM AMNPLST ANDHRSUGAR CHEMFAB IGPL INDOBORAX IVP JGCHEM JOCIL KANORICHEM LORDSCHLO MANORG OCCL OCCLLTD SADHNANIQ SRHHYPOLTD TECILCHEM CHEMPLASTS DEEPAKFERT GNFC