| Macro-sector: Commodities | Band: 20 | High52 Price: 241.99 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 23-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 108.0 | Barrier: 118.98; Drift%: 8.13 |
| Basic Industry: Commodity Chemicals | Total Equity: 25,153,861 | Low52 Date: 30-Mar-2026 | SHP: 74.66 / 0.05 / 0.04 / 25.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 214.4 / 122.6 | Month: 188.9 / 166.0 | Week: 130.89 / 112.1 | Day: 132.0 / 120.81 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 06-Apr | 124.80 | 132.00 | 120.81 | 129.51 | 125.49 | 5.25 | 325.77 | 25,904 | 5.43 | 16,459 | 7.91 | 0.21 | 26 |
| 2 | 02-Apr | 124.80 | 124.80 | 117.74 | 123.05 | 121.13 | 4.71 | 309.52 | 24,029 | 5.04 | 13,465 | 6.47 | 0.16 | 21 |
| 3 | 01-Apr | 110.00 | 118.98 | 110.00 | 117.52 | 116.34 | 7.74 | 295.61 | 21,038 | 4.41 | 7,387 | 3.55 | 0.09 | 12 |
| 4 | 30-Mar | 109.00 | 113.57 | 108.00 | 109.08 | 109.35 | -2.75 | 274.38 | 26,132 | 5.48 | 16,681 | 8.01 | 0.18 | 26 |
| 5 | 27-Mar | 117.23 | 117.96 | 111.00 | 112.17 | 113.16 | -4.32 | 282.15 | 76,044 | 15.94 | 61,315 | 29.45 | 0.69 | 97 |
| 6 | 25-Mar | 114.00 | 119.38 | 114.00 | 117.23 | 117.49 | 0.42 | 294.88 | 11,026 | 2.31 | 6,066 | 2.91 | 0.07 | 10 |
| 7 | 24-Mar | 113.94 | 119.46 | 109.52 | 116.74 | 113.79 | 2.46 | 293.65 | 19,231 | 4.03 | 8,599 | 4.13 | 0.10 | 14 |
| 8 | 23-Mar | 120.00 | 120.00 | 112.00 | 113.94 | 113.60 | -4.36 | 286.60 | 15,878 | 3.33 | 9,435 | 4.53 | 0.11 | 15 |
| 9 | 20-Mar | 115.50 | 121.21 | 115.50 | 119.13 | 119.15 | 1.26 | 299.66 | 5,510 | 1.15 | 2,939 | 1.41 | 0.04 | 5 |
| 10 | 19-Mar | 120.52 | 122.00 | 116.25 | 117.65 | 118.72 | -3.79 | 295.94 | 23,705 | 4.97 | 13,530 | 6.50 | 0.16 | 21 |
| 11 | 18-Mar | 119.93 | 123.44 | 119.44 | 122.29 | 121.42 | 2.40 | 307.61 | 11,641 | 2.44 | 7,956 | 3.82 | 0.10 | 13 |
| 12 | 17-Mar | 120.00 | 123.00 | 118.00 | 119.42 | 120.11 | 2.14 | 300.39 | 12,817 | 2.69 | 7,603 | 3.65 | 0.09 | 12 |
| 13 | 16-Mar | 115.51 | 119.00 | 112.04 | 116.92 | 114.42 | 0.55 | 294.10 | 8,793 | 1.84 | 5,232 | 2.51 | 0.06 | 8 |
| 14 | 13-Mar | 119.32 | 119.59 | 114.50 | 116.28 | 116.60 | -2.43 | 292.49 | 11,189 | 2.35 | 7,048 | 3.39 | 0.08 | 11 |
| 15 | 12-Mar | 123.71 | 124.90 | 117.00 | 119.17 | 119.78 | -2.32 | 299.76 | 19,956 | 4.18 | 13,100 | 6.29 | 0.16 | 21 |
| 16 | 11-Mar | 126.91 | 126.91 | 120.00 | 122.00 | 123.57 | -1.47 | 306.00 | 9,453 | 1.98 | 5,106 | 2.45 | 0.06 | 8 |
| 17 | 10-Mar | 122.21 | 126.25 | 120.92 | 123.82 | 123.06 | 2.76 | 311.46 | 15,264 | 3.20 | 7,849 | 3.77 | 0.10 | 12 |
| 18 | 09-Mar | 121.91 | 124.87 | 118.84 | 120.50 | 121.15 | -3.52 | 303.10 | 34,671 | 7.27 | 26,513 | 12.73 | 0.32 | 42 |
| 19 | 06-Mar | 122.06 | 125.66 | 122.04 | 124.90 | 124.70 | 3.10 | 314.17 | 12,261 | 2.57 | 7,653 | 3.68 | 0.10 | 12 |
| 20 | 05-Mar | 125.34 | 126.35 | 119.70 | 121.15 | 123.17 | -1.00 | 304.74 | 15,302 | 3.21 | 6,764 | 3.25 | 0.08 | 11 |
| 21 | 04-Mar | 122.96 | 124.35 | 119.60 | 122.37 | 121.40 | -0.48 | 307.81 | 26,598 | 5.57 | 20,492 | 9.84 | 0.25 | 32 |
| 22 | 02-Mar | 115.11 | 125.10 | 115.11 | 122.96 | 120.84 | -1.74 | 309.29 | 135,937 | 28.49 | 125,633 | 60.34 | 1.52 | 198 |
| 23 | 27-Feb | 130.00 | 130.89 | 124.02 | 125.14 | 125.84 | -2.13 | 314.78 | 24,442 | 5.12 | 18,323 | 8.80 | 0.23 | 29 |
| 24 | 26-Feb | 117.07 | 129.88 | 116.91 | 127.86 | 125.47 | 9.22 | 321.62 | 65,863 | 13.80 | 31,233 | 15.00 | 0.39 | 49 |
| 25 | 25-Feb | 122.00 | 122.00 | 112.10 | 117.07 | 116.14 | -1.38 | 294.48 | 37,188 | 7.79 | 24,611 | 11.82 | 0.29 | 39 |
| 26 | 24-Feb | 119.96 | 121.49 | 114.61 | 118.71 | 117.70 | -1.39 | 298.60 | 23,187 | 4.86 | 15,777 | 7.58 | 0.19 | 25 |
| 27 | 23-Feb | 124.00 | 126.19 | 119.95 | 120.38 | 122.74 | -1.42 | 302.80 | 22,250 | 4.66 | 13,023 | 6.26 | 0.16 | 21 |
| 28 | 20-Feb | 124.19 | 126.90 | 120.50 | 122.11 | 122.60 | -3.79 | 307.15 | 42,445 | 8.90 | 28,471 | 13.67 | 0.35 | 45 |
| 29 | 19-Feb | 129.25 | 130.87 | 125.50 | 126.92 | 128.97 | -2.49 | 319.25 | 11,517 | 2.41 | 7,916 | 3.80 | 0.10 | 12 |
| 30 | 18-Feb | 130.66 | 131.99 | 128.00 | 130.16 | 130.16 | -0.17 | 327.40 | 16,527 | 3.46 | 8,719 | 4.19 | 0.11 | 14 |
| 31 | 17-Feb | 136.10 | 138.58 | 128.22 | 130.38 | 132.58 | -3.52 | 327.96 | 36,639 | 7.68 | 23,820 | 11.44 | 0.32 | 38 |
| 32 | 16-Feb | 136.44 | 137.98 | 134.77 | 135.13 | 135.70 | -2.16 | 339.90 | 14,987 | 3.14 | 10,077 | 4.84 | 0.14 | 16 |
| 33 | 13-Feb | 140.32 | 141.54 | 136.21 | 138.12 | 138.32 | -1.82 | 347.43 | 15,597 | 3.27 | 7,147 | 3.43 | 0.10 | 11 |
| 34 | 12-Feb | 144.00 | 144.00 | 138.50 | 140.68 | 140.31 | 0.60 | 353.86 | 14,085 | 2.95 | 7,332 | 3.52 | 0.10 | 12 |
| 35 | 11-Feb | 143.85 | 147.29 | 138.01 | 139.84 | 141.73 | -2.60 | 351.75 | 23,767 | 4.98 | 15,444 | 7.42 | 0.22 | 24 |
| 36 | 10-Feb | 155.00 | 155.20 | 142.10 | 143.58 | 146.39 | -6.80 | 361.16 | 53,756 | 11.27 | 33,414 | 16.05 | 0.49 | 53 |
| 37 | 09-Feb | 156.00 | 161.00 | 150.40 | 154.05 | 155.36 | -0.18 | 387.50 | 25,385 | 5.32 | 12,634 | 6.07 | 0.20 | 20 |
| 38 | 06-Feb | 154.25 | 157.34 | 152.42 | 154.33 | 154.55 | -0.95 | 388.20 | 11,779 | 2.47 | 5,467 | 2.63 | 0.08 | 9 |
| 39 | 05-Feb | 145.00 | 163.99 | 142.80 | 155.81 | 153.18 | 8.21 | 391.92 | 111,962 | 23.47 | 56,517 | 27.15 | 0.87 | 89 |
| 40 | 04-Feb | 150.99 | 151.88 | 141.21 | 143.99 | 144.77 | -1.34 | 362.19 | 21,121 | 4.43 | 10,005 | 4.81 | 0.14 | 16 |
| 41 | 03-Feb | 140.00 | 152.00 | 139.68 | 145.95 | 145.50 | 8.46 | 367.12 | 17,926 | 3.76 | 8,516 | 4.09 | 0.12 | 13 |
| 42 | 02-Feb | 140.92 | 141.56 | 130.90 | 134.56 | 135.60 | -4.34 | 338.47 | 16,803 | 3.52 | 11,275 | 5.42 | 0.15 | 18 |
| 43 | 01-Feb | 144.99 | 144.99 | 140.00 | 140.67 | 141.29 | -1.03 | 353.84 | 6,390 | 1.34 | 3,822 | 1.84 | 0.05 | 6 |
| 44 | 30-Jan | 143.30 | 147.58 | 140.92 | 142.14 | 143.67 | 1.20 | 357.54 | 9,298 | 1.95 | 5,321 | 2.56 | 0.08 | 8 |
| 45 | 29-Jan | 149.00 | 149.00 | 138.50 | 140.45 | 142.10 | -4.02 | 353.29 | 10,293 | 2.16 | 6,418 | 3.08 | 0.09 | 10 |
| 46 | 28-Jan | 138.15 | 149.00 | 138.15 | 146.34 | 143.84 | 2.71 | 368.10 | 7,664 | 1.61 | 2,447 | 1.18 | 0.04 | 4 |
| 47 | 27-Jan | 140.56 | 145.90 | 137.01 | 142.48 | 140.64 | 1.37 | 358.39 | 6,797 | 1.42 | 2,081 | 1.00 | 0.03 | 3 |
| 48 | 23-Jan | 144.74 | 145.52 | 139.02 | 140.56 | 141.60 | -2.46 | 353.56 | 10,131 | 2.12 | 7,825 | 3.76 | 0.11 | 12 |
| 49 | 22-Jan | 139.00 | 146.00 | 139.00 | 144.11 | 142.89 | 2.18 | 362.49 | 13,857 | 2.90 | 3,893 | 1.87 | 0.06 | 6 |
| 50 | 21-Jan | 150.85 | 153.73 | 138.02 | 141.03 | 144.40 | -5.46 | 354.74 | 27,611 | 5.79 | 14,890 | 7.15 | 0.22 | 24 |
| 51 | 20-Jan | 154.86 | 156.97 | 146.42 | 149.17 | 152.00 | -2.54 | 375.22 | 20,229 | 4.24 | 9,083 | 4.36 | 0.00 | 14 |
| 52 | 19-Jan | 158.05 | 158.50 | 153.00 | 153.05 | 154.30 | -1.56 | 384.98 | 17,160 | 3.60 | 7,964 | 3.83 | 0.12 | 13 |
| 53 | 16-Jan | 153.60 | 158.60 | 153.60 | 155.48 | 156.09 | -0.06 | 391.09 | 11,039 | 2.31 | 7,238 | 3.48 | 0.11 | 11 |
| 54 | 14-Jan | 155.63 | 159.50 | 153.61 | 155.57 | 155.91 | -0.04 | 391.32 | 13,129 | 2.75 | 7,002 | 3.36 | 0.11 | 11 |
| 55 | 13-Jan | 155.50 | 159.00 | 153.80 | 155.63 | 156.44 | 0.08 | 391.47 | 8,593 | 1.80 | 2,164 | 1.04 | 0.03 | 3 |
| 56 | 12-Jan | 161.39 | 162.70 | 152.31 | 155.51 | 156.47 | -2.99 | 391.17 | 38,168 | 8.00 | 16,136 | 7.75 | 0.25 | 26 |
| 57 | 09-Jan | 164.69 | 164.69 | 160.00 | 160.31 | 161.80 | -3.00 | 403.24 | 12,394 | 2.60 | 3,457 | 1.66 | 0.06 | 5 |
| 58 | 08-Jan | 166.00 | 166.40 | 164.00 | 165.26 | 165.20 | 0.52 | 415.69 | 10,259 | 2.15 | 6,983 | 3.35 | 0.12 | 11 |
| 59 | 07-Jan | 160.00 | 165.32 | 160.00 | 164.40 | 164.20 | 0.34 | 413.53 | 6,061 | 1.27 | 3,840 | 1.84 | 0.06 | 6 |
| 60 | 06-Jan | 163.10 | 165.59 | 162.00 | 163.84 | 163.34 | 0.50 | 412.12 | 12,150 | 2.55 | 8,803 | 4.23 | 0.14 | 14 |
| 61 | 05-Jan | 169.90 | 169.90 | 162.00 | 163.02 | 164.39 | -0.06 | 410.06 | 11,583 | 2.43 | 4,615 | 2.22 | 0.08 | 7 |
| 62 | 02-Jan | 168.33 | 170.98 | 161.48 | 163.11 | 165.63 | -2.28 | 410.28 | 39,240 | 8.22 | 19,898 | 9.56 | 0.33 | 32 |
| 63 | 01-Jan | 170.04 | 171.56 | 165.10 | 166.91 | 168.31 | -1.83 | 419.84 | 8,260 | 1.73 | 5,086 | 2.44 | 0.09 | 8 |
| 64 | 31-Dec | 168.01 | 171.50 | 167.11 | 170.02 | 169.72 | 0.52 | 427.67 | 6,995 | 1.47 | 4,509 | 2.17 | 0.08 | 7 |
| 65 | 30-Dec | 168.10 | 170.84 | 168.10 | 169.14 | 169.27 | -0.47 | 425.45 | 4,770 | 1.00 | 2,321 | 1.11 | 0.04 | 4 |
| 66 | 29-Dec | 168.54 | 171.00 | 166.50 | 169.94 | 168.81 | 0.83 | 427.46 | 12,021 | 2.52 | 5,774 | 2.77 | 0.10 | 9 |
| 67 | 26-Dec | 173.50 | 173.50 | 166.37 | 168.54 | 170.82 | -2.66 | 423.94 | 18,511 | 3.88 | 12,101 | 5.81 | 0.21 | 19 |
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