| 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: 121.1 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 25,153,861 | Low52 Date: 28-Oct-2024 | SHP: 74.66 / 0.0 / 0.04 / 25.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 214.4 / 122.6 | Month: 241.99 / 156.15 | Week: 208.0 / 187.6 | Day: 191.0 / 174.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 191.00 | 191.00 | 174.30 | 178.62 | 177.60 | -2.65 | 449.30 | 30,677 | 5.71 | 0 | 0.00 | 0.00 | 48 |
| 2 | 26-Aug | 193.00 | 197.99 | 183.11 | 183.48 | 185.35 | -4.81 | 461.52 | 44,656 | 8.32 | 0 | 0.00 | 0.00 | 70 |
| 3 | 25-Aug | 200.00 | 200.50 | 191.50 | 192.75 | 194.79 | -1.93 | 484.84 | 13,914 | 2.59 | 0 | 0.00 | 0.00 | 22 |
| 4 | 22-Aug | 200.00 | 206.24 | 196.00 | 196.55 | 198.54 | -2.46 | 494.40 | 12,484 | 2.33 | 0 | 0.00 | 0.00 | 20 |
| 5 | 21-Aug | 205.80 | 208.40 | 197.00 | 201.50 | 202.54 | -2.27 | 506.85 | 17,697 | 3.30 | 0 | 0.00 | 0.00 | 28 |
| 6 | 20-Aug | 199.00 | 207.50 | 195.00 | 206.18 | 201.33 | 4.19 | 518.62 | 46,708 | 8.70 | 0 | 0.00 | 0.00 | 73 |
| 7 | 19-Aug | 190.00 | 199.10 | 187.00 | 197.88 | 191.90 | 4.22 | 497.74 | 14,162 | 2.64 | 0 | 0.00 | 0.00 | 22 |
| 8 | 18-Aug | 196.00 | 199.00 | 187.96 | 189.86 | 191.00 | -4.03 | 477.57 | 27,258 | 5.08 | 0 | 0.00 | 0.00 | 43 |
| 9 | 14-Aug | 203.00 | 203.40 | 193.00 | 197.83 | 196.47 | -2.60 | 497.62 | 17,013 | 3.17 | 0 | 0.00 | 0.00 | 27 |
| 10 | 13-Aug | 201.03 | 208.00 | 195.20 | 203.12 | 202.76 | 1.68 | 510.93 | 15,255 | 2.84 | 0 | 0.00 | 0.00 | 24 |
| 11 | 12-Aug | 187.60 | 203.40 | 187.60 | 199.76 | 198.77 | 1.73 | 502.47 | 114,507 | 21.33 | 0 | 0.00 | 0.00 | 180 |
| 12 | 11-Aug | 206.19 | 206.90 | 195.88 | 196.36 | 198.14 | -4.77 | 493.92 | 23,619 | 4.40 | 0 | 0.00 | 0.00 | 37 |
| 13 | 08-Aug | 200.00 | 210.00 | 200.00 | 206.19 | 205.40 | 2.91 | 518.65 | 13,724 | 2.56 | 0 | 0.00 | 0.00 | 22 |
| 14 | 07-Aug | 202.10 | 206.50 | 198.20 | 200.36 | 202.34 | -2.92 | 503.98 | 26,544 | 4.94 | 0 | 0.00 | 0.00 | 42 |
| 15 | 06-Aug | 204.40 | 214.80 | 201.05 | 206.39 | 205.69 | -0.08 | 519.15 | 18,005 | 3.35 | 0 | 0.00 | 0.00 | 28 |
| 16 | 05-Aug | 211.10 | 223.40 | 205.00 | 206.55 | 212.75 | -2.94 | 519.55 | 31,638 | 5.89 | 0 | 0.00 | 0.00 | 50 |
| 17 | 04-Aug | 219.00 | 223.25 | 210.00 | 212.80 | 217.36 | -2.21 | 535.27 | 12,935 | 2.41 | 0 | 0.00 | 0.00 | 20 |
| 18 | 01-Aug | 225.00 | 225.00 | 215.00 | 217.62 | 219.72 | -1.87 | 547.40 | 37,611 | 7.01 | 0 | 0.00 | 0.00 | 59 |
| 19 | 31-Jul | 212.50 | 228.40 | 208.25 | 221.77 | 219.93 | 1.50 | 557.84 | 34,605 | 6.45 | 0 | 0.00 | 0.00 | 54 |
| 20 | 30-Jul | 218.00 | 227.97 | 207.40 | 218.50 | 223.99 | 0.37 | 549.61 | 83,311 | 15.52 | 0 | 0.00 | 0.00 | 131 |
| 21 | 29-Jul | 206.99 | 217.78 | 206.00 | 217.69 | 215.97 | 4.96 | 547.57 | 97,754 | 18.21 | 0 | 0.00 | 0.00 | 154 |
| 22 | 28-Jul | 201.20 | 209.60 | 199.64 | 207.41 | 201.27 | -1.30 | 521.72 | 123,132 | 22.93 | 0 | 0.00 | 0.00 | 193 |
| 23 | 25-Jul | 211.00 | 215.00 | 210.15 | 210.15 | 210.36 | -5.00 | 528.61 | 25,147 | 4.68 | 0 | 0.00 | 0.00 | 40 |
| 24 | 24-Jul | 226.99 | 238.79 | 218.60 | 221.22 | 225.38 | -1.30 | 556.45 | 342,269 | 63.75 | 183,112 | 183,112.00 | 4.13 | 288 |
| 25 | 23-Jul | 234.55 | 241.99 | 218.35 | 224.14 | 231.54 | -1.94 | 563.80 | 1,170,688 | 218.05 | 454,393 | 454,393.00 | 10.52 | 714 |
| 26 | 22-Jul | 228.57 | 228.57 | 222.19 | 228.57 | 228.30 | 20.00 | 574.94 | 1,037,969 | 193.33 | 466,258 | 466,258.00 | 10.64 | 733 |
| 27 | 21-Jul | 181.50 | 196.90 | 180.99 | 190.48 | 189.94 | 5.40 | 479.13 | 706,341 | 131.56 | 594,128 | 594,128.00 | 11.28 | 934 |
| 28 | 18-Jul | 181.81 | 182.70 | 174.73 | 180.72 | 178.75 | 0.62 | 454.58 | 80,459 | 14.99 | 39,510 | 39,510.00 | 0.71 | 62 |
| 29 | 17-Jul | 174.50 | 181.00 | 172.00 | 179.60 | 176.18 | 3.93 | 451.76 | 40,458 | 7.54 | 30,817 | 30,817.00 | 0.54 | 48 |
| 30 | 16-Jul | 173.52 | 173.82 | 170.82 | 172.81 | 173.24 | 0.38 | 434.68 | 11,927 | 2.22 | 9,254 | 9,254.00 | 0.16 | 15 |
| 31 | 15-Jul | 174.70 | 174.70 | 170.25 | 172.16 | 171.70 | 1.46 | 433.05 | 47,529 | 8.85 | 40,329 | 40,329.00 | 0.69 | 63 |
| 32 | 14-Jul | 167.46 | 174.80 | 163.00 | 169.69 | 169.73 | 1.95 | 426.84 | 38,181 | 7.11 | 20,310 | 20,310.00 | 0.34 | 32 |
| 33 | 11-Jul | 171.50 | 171.50 | 165.10 | 166.45 | 166.09 | -1.71 | 418.69 | 127,208 | 23.69 | 122,269 | 122,269.00 | 2.03 | 192 |
| 34 | 10-Jul | 165.81 | 172.70 | 165.81 | 169.34 | 169.58 | 2.32 | 425.96 | 30,583 | 5.70 | 16,031 | 16,031.00 | 0.27 | 25 |
| 35 | 09-Jul | 162.27 | 170.45 | 161.52 | 165.50 | 167.32 | 2.24 | 416.30 | 76,688 | 14.28 | 56,115 | 56,115.00 | 0.94 | 88 |
| 36 | 08-Jul | 162.81 | 167.56 | 160.82 | 161.88 | 163.61 | -0.02 | 407.19 | 11,932 | 2.22 | 3,499 | 3,499.00 | 0.06 | 5 |
| 37 | 07-Jul | 166.00 | 169.47 | 159.98 | 161.92 | 165.53 | -1.32 | 407.29 | 18,512 | 3.45 | 10,184 | 10,184.00 | 0.17 | 16 |
| 38 | 04-Jul | 166.50 | 169.65 | 161.01 | 164.09 | 166.65 | -2.31 | 412.75 | 20,357 | 3.79 | 8,368 | 8,368.00 | 0.14 | 13 |
| 39 | 03-Jul | 174.00 | 174.00 | 166.02 | 167.97 | 170.09 | -1.38 | 422.51 | 23,189 | 4.32 | 7,473 | 7,473.00 | 0.13 | 12 |
| 40 | 02-Jul | 174.34 | 175.31 | 167.00 | 170.32 | 172.33 | -2.28 | 428.42 | 92,033 | 17.14 | 30,349 | 30,349.00 | 0.52 | 48 |
| 41 | 01-Jul | 157.75 | 178.90 | 156.15 | 174.29 | 169.33 | 11.29 | 438.41 | 251,844 | 46.91 | 69,933 | 69,933.00 | 1.18 | 110 |
| 42 | 30-Jun | 155.15 | 162.99 | 154.09 | 156.61 | 157.81 | 0.97 | 393.93 | 49,343 | 9.19 | 5,706 | 5,706.00 | 0.09 | 9 |
| 43 | 27-Jun | 155.66 | 162.45 | 153.06 | 155.10 | 157.37 | 0.46 | 390.14 | 29,017 | 5.40 | 9,060 | 9,060.00 | 0.14 | 14 |
| 44 | 26-Jun | 153.67 | 158.60 | 152.25 | 154.39 | 154.76 | 0.78 | 388.35 | 38,022 | 7.08 | 2,913 | 2,913.00 | 0.05 | 5 |
| 45 | 25-Jun | 154.71 | 155.94 | 152.62 | 153.20 | 153.64 | 0.12 | 385.36 | 16,147 | 3.01 | 6,270 | 6,270.00 | 0.10 | 10 |
| 46 | 24-Jun | 156.37 | 156.51 | 152.02 | 153.01 | 153.99 | -0.25 | 384.88 | 9,143 | 1.70 | 4,423 | 4,423.00 | 0.07 | 7 |
| 47 | 23-Jun | 154.00 | 155.41 | 150.25 | 153.39 | 152.93 | -1.79 | 385.84 | 23,022 | 4.29 | 2,620 | 2,620.00 | 0.04 | 4 |
| 48 | 20-Jun | 157.00 | 161.73 | 153.00 | 156.19 | 157.22 | -0.67 | 392.88 | 19,733 | 3.68 | 5,648 | 5,648.00 | 0.09 | 9 |
| 49 | 19-Jun | 160.53 | 163.00 | 155.25 | 157.25 | 159.98 | -2.04 | 395.54 | 42,476 | 7.91 | 4,701 | 4,701.00 | 0.08 | 7 |
| 50 | 18-Jun | 160.99 | 163.00 | 156.00 | 160.53 | 160.94 | -0.07 | 403.79 | 31,156 | 5.80 | 15,627 | 15,627.00 | 0.25 | 25 |
| 51 | 17-Jun | 150.90 | 165.90 | 149.30 | 160.64 | 160.74 | 6.45 | 404.07 | 102,466 | 19.08 | 53,367 | 53,367.00 | 0.86 | 84 |
| 52 | 16-Jun | 151.74 | 153.84 | 147.92 | 150.90 | 150.92 | -1.06 | 379.57 | 16,115 | 3.00 | 8,174 | 8,174.00 | 0.12 | 13 |
| 53 | 13-Jun | 154.90 | 154.90 | 147.31 | 152.51 | 150.62 | 1.84 | 383.62 | 21,588 | 4.02 | 7,021 | 7,021.00 | 0.11 | 11 |
| 54 | 12-Jun | 157.23 | 158.56 | 144.77 | 149.76 | 150.83 | -4.03 | 376.70 | 55,913 | 10.41 | 20,645 | 20,645.00 | 0.31 | 32 |
| 55 | 11-Jun | 154.90 | 159.00 | 153.40 | 156.05 | 155.51 | 1.75 | 392.53 | 30,530 | 5.69 | 15,473 | 15,473.00 | 0.24 | 24 |
| 56 | 10-Jun | 154.80 | 158.62 | 152.50 | 153.36 | 154.55 | -1.05 | 385.76 | 13,793 | 2.57 | 5,483 | 5,483.00 | 0.08 | 9 |
| 57 | 09-Jun | 159.01 | 160.47 | 152.36 | 154.99 | 156.22 | -2.19 | 389.86 | 28,122 | 5.24 | 16,897 | 16,897.00 | 0.26 | 27 |
| 58 | 06-Jun | 164.70 | 164.70 | 158.00 | 158.46 | 159.66 | -3.62 | 398.59 | 31,976 | 5.96 | 17,012 | 17,012.00 | 0.27 | 27 |
| 59 | 05-Jun | 164.40 | 167.00 | 162.94 | 164.42 | 164.78 | 1.28 | 413.58 | 20,886 | 3.89 | 8,426 | 8,426.00 | 0.14 | 13 |
| 60 | 04-Jun | 166.80 | 186.26 | 157.20 | 162.34 | 174.23 | 0.17 | 408.35 | 235,314 | 43.83 | 58,159 | 58,159.00 | 1.01 | 91 |
| 61 | 03-Jun | 165.50 | 172.70 | 160.05 | 162.06 | 165.70 | -3.56 | 407.64 | 27,143 | 5.06 | 14,613 | 14,613.00 | 0.24 | 23 |
| 62 | 02-Jun | 180.00 | 189.90 | 166.13 | 168.05 | 178.66 | -0.36 | 422.71 | 460,910 | 85.85 | 124,615 | 124,615.00 | 2.23 | 196 |
| 63 | 30-May | 149.00 | 168.66 | 147.00 | 168.66 | 165.26 | 20.00 | 424.25 | 70,300 | 13.09 | 63,007 | 63,007.00 | 1.04 | 99 |
| 64 | 29-May | 139.79 | 144.50 | 138.46 | 140.55 | 141.86 | 0.29 | 353.54 | 5,368 | 1.00 | 3,358 | 3,358.00 | 0.05 | 5 |
| 65 | 28-May | 140.51 | 143.51 | 138.01 | 140.15 | 141.37 | -0.48 | 352.53 | 7,848 | 1.46 | 6,487 | 6,487.00 | 0.09 | 10 |
| 66 | 27-May | 146.50 | 147.69 | 138.31 | 140.83 | 143.24 | -2.43 | 354.24 | 16,393 | 3.05 | 11,471 | 11,471.00 | 0.16 | 18 |
| 67 | 26-May | 168.99 | 168.99 | 142.06 | 144.34 | 150.39 | -5.63 | 363.07 | 32,407 | 6.04 | 24,472 | 24,472.00 | 0.37 | 38 |
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