| Macro-sector: Commodities | Band: 20 | High52 Price: 279.9 | Mkt_Cap Category: Micro-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: 199.55 | Low52 Price: 160.2 | Barrier: 198.4; Drift%: -4.76 |
| Basic Industry: Specialty Chemicals | Total Equity: 277,147,873 | Low52 Date: 07-Apr-2025 | SHP: 69.35 / 1.6 / 3.19 / 25.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 25 | ||||
| High/Low Price | Quarter: 247.75 / 165.32 | Month: 241.0 / 201.05 | Week: 205.13 / 192.69 | Day: 191.87 / 188.74 | Sis67: 57 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 189.75 | 191.87 | 188.74 | 189.39 | 189.98 | -0.18 | 5,248.90 | 232,489 | 2.30 | 132,471 | 2.26 | 2.52 | 18 |
| 2 | 11-Nov | 192.00 | 192.89 | 188.99 | 189.73 | 190.05 | -1.15 | 5,258.33 | 216,204 | 2.14 | 91,669 | 1.57 | 1.74 | 13 |
| 3 | 10-Nov | 194.87 | 194.87 | 190.50 | 191.93 | 191.95 | -1.51 | 5,319.30 | 285,762 | 2.83 | 144,930 | 2.48 | 2.78 | 21 |
| 4 | 07-Nov | 193.00 | 197.33 | 193.00 | 194.88 | 195.37 | -0.20 | 5,401.06 | 282,648 | 2.80 | 131,350 | 2.24 | 2.57 | 19 |
| 5 | 06-Nov | 195.26 | 196.50 | 195.15 | 195.28 | 195.43 | -0.08 | 5,412.14 | 296,828 | 2.94 | 172,623 | 2.95 | 3.37 | 25 |
| 6 | 04-Nov | 196.92 | 197.78 | 195.15 | 195.43 | 195.74 | -0.75 | 5,416.30 | 192,914 | 1.91 | 110,789 | 1.89 | 2.17 | 16 |
| 7 | 03-Nov | 195.90 | 198.40 | 195.25 | 196.90 | 196.95 | 0.51 | 5,457.04 | 285,461 | 2.82 | 124,504 | 2.13 | 2.45 | 18 |
| 8 | 31-Oct | 198.99 | 201.31 | 195.00 | 195.90 | 197.66 | -1.06 | 5,429.33 | 392,968 | 3.89 | 178,785 | 3.05 | 3.53 | 26 |
| 9 | 30-Oct | 196.50 | 199.71 | 192.69 | 198.00 | 196.94 | -2.55 | 5,487.00 | 1,015,160 | 10.04 | 327,651 | 5.60 | 6.45 | 47 |
| 10 | 29-Oct | 200.00 | 204.86 | 198.89 | 203.19 | 202.33 | 2.41 | 5,631.37 | 570,255 | 5.64 | 186,421 | 3.18 | 3.77 | 27 |
| 11 | 28-Oct | 198.50 | 199.97 | 196.71 | 198.40 | 198.58 | 0.29 | 5,498.61 | 357,477 | 3.54 | 154,811 | 2.64 | 3.07 | 22 |
| 12 | 27-Oct | 205.00 | 205.13 | 197.20 | 197.83 | 200.33 | -3.08 | 5,482.82 | 567,810 | 5.62 | 345,955 | 5.91 | 6.93 | 50 |
| 13 | 24-Oct | 208.00 | 208.00 | 203.00 | 204.11 | 204.61 | -1.05 | 5,656.87 | 175,742 | 1.74 | 80,758 | 1.38 | 1.65 | 12 |
| 14 | 23-Oct | 207.28 | 207.30 | 204.18 | 206.27 | 206.39 | 0.36 | 5,716.73 | 342,504 | 3.39 | 195,070 | 3.33 | 4.03 | 28 |
| 15 | 21-Oct | 203.42 | 206.20 | 203.42 | 205.52 | 205.41 | 1.03 | 5,695.94 | 101,067 | 1.00 | 58,540 | 1.00 | 1.20 | 8 |
| 16 | 20-Oct | 202.50 | 204.85 | 201.50 | 203.42 | 203.02 | 0.87 | 5,637.74 | 256,145 | 2.53 | 94,816 | 1.62 | 1.92 | 14 |
| 17 | 17-Oct | 208.50 | 208.50 | 200.35 | 201.67 | 203.28 | -2.93 | 5,589.24 | 393,477 | 3.89 | 154,258 | 2.64 | 3.14 | 22 |
| 18 | 16-Oct | 202.00 | 209.00 | 202.00 | 207.75 | 207.21 | 2.76 | 5,757.75 | 588,812 | 5.83 | 249,558 | 4.26 | 5.17 | 36 |
| 19 | 15-Oct | 201.70 | 203.45 | 201.55 | 202.17 | 202.19 | 0.20 | 5,603.10 | 234,527 | 2.32 | 110,839 | 1.89 | 2.24 | 16 |
| 20 | 14-Oct | 204.00 | 205.45 | 201.00 | 201.77 | 203.42 | -1.13 | 5,592.01 | 376,705 | 3.73 | 188,693 | 3.22 | 3.84 | 27 |
| 21 | 13-Oct | 204.23 | 206.00 | 201.70 | 204.07 | 203.68 | -0.07 | 5,655.76 | 357,101 | 3.53 | 128,529 | 2.20 | 2.62 | 19 |
| 22 | 10-Oct | 203.20 | 206.50 | 203.20 | 204.22 | 204.68 | 0.96 | 5,659.91 | 330,065 | 3.27 | 127,804 | 2.18 | 2.62 | 18 |
| 23 | 09-Oct | 206.30 | 206.43 | 201.41 | 202.28 | 203.20 | -1.57 | 5,606.15 | 639,501 | 6.33 | 312,923 | 5.35 | 6.36 | 45 |
| 24 | 08-Oct | 208.61 | 208.70 | 205.15 | 205.51 | 206.09 | -1.53 | 5,695.67 | 481,335 | 4.76 | 228,649 | 3.91 | 4.71 | 33 |
| 25 | 07-Oct | 215.00 | 215.01 | 207.99 | 208.71 | 210.22 | -2.52 | 5,784.35 | 495,413 | 4.90 | 220,387 | 3.76 | 4.63 | 32 |
| 26 | 06-Oct | 214.85 | 214.95 | 210.10 | 214.10 | 212.83 | -0.35 | 5,933.74 | 403,486 | 3.99 | 164,009 | 2.80 | 3.49 | 24 |
| 27 | 03-Oct | 210.00 | 216.80 | 209.63 | 214.85 | 214.27 | 2.78 | 5,954.52 | 602,830 | 5.96 | 250,301 | 4.28 | 5.36 | 36 |
| 28 | 01-Oct | 206.90 | 209.99 | 205.90 | 209.03 | 207.87 | 1.17 | 5,793.22 | 436,071 | 4.31 | 134,870 | 2.30 | 2.80 | 20 |
| 29 | 30-Sep | 206.04 | 212.40 | 205.43 | 206.61 | 208.38 | 0.46 | 5,726.15 | 742,187 | 7.34 | 244,715 | 4.18 | 5.10 | 35 |
| 30 | 29-Sep | 208.90 | 210.49 | 205.10 | 205.67 | 206.83 | -1.35 | 5,700.10 | 570,566 | 5.65 | 239,579 | 4.09 | 4.96 | 35 |
| 31 | 26-Sep | 218.25 | 218.29 | 206.10 | 208.48 | 211.35 | -4.80 | 5,777.98 | 846,846 | 8.38 | 346,603 | 5.92 | 7.33 | 50 |
| 32 | 25-Sep | 210.00 | 222.20 | 209.72 | 219.00 | 218.64 | 3.77 | 6,069.00 | 2,188,089 | 21.65 | 536,440 | 9.16 | 11.73 | 78 |
| 33 | 24-Sep | 218.30 | 218.81 | 210.02 | 211.04 | 213.16 | -3.33 | 5,848.93 | 657,600 | 6.51 | 305,223 | 5.21 | 6.51 | 44 |
| 34 | 23-Sep | 220.00 | 222.50 | 217.50 | 218.31 | 219.37 | -0.58 | 6,050.42 | 591,128 | 5.85 | 249,384 | 4.26 | 5.47 | 36 |
| 35 | 22-Sep | 220.00 | 222.79 | 217.80 | 219.59 | 220.40 | -0.26 | 6,085.89 | 934,330 | 9.24 | 426,548 | 7.29 | 9.40 | 62 |
| 36 | 19-Sep | 221.05 | 223.34 | 219.10 | 220.17 | 221.34 | -0.24 | 6,101.96 | 969,313 | 9.59 | 455,779 | 7.79 | 10.09 | 66 |
| 37 | 18-Sep | 219.00 | 222.40 | 217.74 | 220.70 | 219.91 | 0.97 | 6,116.65 | 999,603 | 9.89 | 367,966 | 6.29 | 8.09 | 53 |
| 38 | 17-Sep | 224.50 | 224.91 | 217.50 | 218.57 | 219.95 | -2.09 | 6,057.62 | 1,236,129 | 12.23 | 636,076 | 10.87 | 13.99 | 92 |
| 39 | 16-Sep | 224.70 | 225.25 | 220.27 | 223.24 | 222.31 | 0.15 | 6,187.05 | 1,527,907 | 15.12 | 580,960 | 9.92 | 12.92 | 84 |
| 40 | 15-Sep | 221.00 | 241.00 | 220.80 | 222.91 | 232.11 | 1.07 | 6,177.90 | 8,210,205 | 81.23 | 2,385,357 | 40.75 | 55.37 | 345 |
| 41 | 12-Sep | 222.59 | 233.50 | 219.71 | 220.56 | 225.85 | -0.67 | 6,112.77 | 2,323,812 | 22.99 | 870,113 | 14.86 | 19.65 | 126 |
| 42 | 11-Sep | 224.79 | 225.21 | 219.01 | 222.04 | 223.17 | -0.74 | 6,153.79 | 933,104 | 9.23 | 394,155 | 6.73 | 8.80 | 57 |
| 43 | 10-Sep | 230.00 | 235.62 | 222.43 | 223.69 | 227.02 | -3.38 | 6,199.52 | 3,546,930 | 35.09 | 1,221,105 | 20.86 | 27.72 | 177 |
| 44 | 09-Sep | 213.10 | 234.45 | 210.05 | 231.51 | 230.17 | 8.66 | 6,416.25 | 11,902,552 | 117.77 | 1,871,117 | 31.96 | 43.07 | 271 |
| 45 | 08-Sep | 211.10 | 217.00 | 209.65 | 213.06 | 213.68 | 1.19 | 5,904.91 | 365,352 | 3.61 | 134,711 | 2.30 | 2.88 | 20 |
| 46 | 05-Sep | 214.99 | 216.96 | 209.29 | 210.56 | 212.46 | -1.64 | 5,835.63 | 302,600 | 2.99 | 115,632 | 1.98 | 2.46 | 17 |
| 47 | 04-Sep | 218.64 | 218.80 | 213.12 | 214.07 | 215.63 | -1.41 | 5,932.90 | 554,649 | 5.49 | 199,941 | 3.42 | 4.31 | 29 |
| 48 | 03-Sep | 209.50 | 218.77 | 209.00 | 217.13 | 215.48 | 4.32 | 6,017.71 | 967,244 | 9.57 | 382,122 | 6.53 | 8.23 | 55 |
| 49 | 02-Sep | 209.13 | 211.40 | 206.50 | 208.13 | 208.86 | -0.05 | 5,768.28 | 375,732 | 3.72 | 142,299 | 2.43 | 2.97 | 21 |
| 50 | 01-Sep | 202.19 | 212.13 | 201.05 | 208.24 | 206.77 | 3.08 | 5,771.33 | 959,065 | 9.49 | 305,831 | 5.22 | 6.32 | 44 |
| 51 | 29-Aug | 206.55 | 207.95 | 201.20 | 202.02 | 204.29 | -2.01 | 5,598.94 | 479,048 | 4.74 | 178,372 | 3.05 | 3.64 | 26 |
| 52 | 28-Aug | 210.00 | 211.64 | 205.25 | 206.16 | 208.79 | -2.59 | 5,713.68 | 572,426 | 5.66 | 233,792 | 3.99 | 4.88 | 34 |
| 53 | 26-Aug | 217.00 | 217.88 | 210.30 | 211.64 | 212.91 | -1.92 | 5,865.56 | 503,113 | 4.98 | 217,102 | 3.71 | 4.62 | 31 |
| 54 | 25-Aug | 213.15 | 224.30 | 212.55 | 215.79 | 218.72 | 1.31 | 5,980.57 | 1,748,279 | 17.30 | 535,117 | 9.14 | 11.70 | 77 |
| 55 | 22-Aug | 215.08 | 218.48 | 209.49 | 213.00 | 212.89 | -0.55 | 5,903.00 | 1,158,819 | 11.47 | 436,995 | 7.46 | 9.30 | 63 |
| 56 | 21-Aug | 217.72 | 220.00 | 213.45 | 214.17 | 216.40 | -1.64 | 5,935.68 | 706,019 | 6.99 | 271,763 | 4.64 | 5.88 | 39 |
| 57 | 20-Aug | 224.00 | 224.46 | 216.00 | 217.73 | 219.08 | -3.77 | 6,034.34 | 1,981,733 | 19.61 | 557,081 | 9.52 | 12.20 | 81 |
| 58 | 19-Aug | 223.80 | 235.84 | 222.63 | 226.26 | 228.83 | 3.05 | 6,270.75 | 18,441,591 | 182.47 | 2,686,568 | 45.89 | 61.48 | 389 |
| 59 | 18-Aug | 184.08 | 219.57 | 183.25 | 219.57 | 213.24 | 20.00 | 6,085.34 | 13,302,965 | 131.62 | 3,084,671 | 52.69 | 65.78 | 447 |
| 60 | 14-Aug | 184.00 | 185.53 | 182.50 | 182.98 | 183.34 | -1.02 | 5,071.25 | 146,525 | 1.45 | 69,765 | 1.19 | 1.28 | 10 |
| 61 | 13-Aug | 183.28 | 187.48 | 182.50 | 184.86 | 185.44 | 1.38 | 5,123.36 | 376,091 | 3.72 | 196,198 | 3.35 | 3.64 | 28 |
| 62 | 12-Aug | 184.50 | 185.68 | 182.00 | 182.35 | 183.58 | -1.16 | 5,053.79 | 137,292 | 1.36 | 64,870 | 1.11 | 1.19 | 9 |
| 63 | 11-Aug | 185.54 | 185.54 | 182.38 | 184.49 | 183.85 | -0.28 | 5,113.10 | 183,649 | 1.82 | 72,479 | 1.24 | 1.33 | 11 |
| 64 | 08-Aug | 186.69 | 187.70 | 184.28 | 185.00 | 185.90 | 0.06 | 5,127.00 | 243,719 | 2.41 | 112,237 | 1.92 | 2.09 | 16 |
| 65 | 07-Aug | 184.00 | 185.55 | 180.20 | 184.88 | 182.47 | 0.07 | 5,123.91 | 500,931 | 4.96 | 225,272 | 3.85 | 4.11 | 33 |
| 66 | 06-Aug | 191.00 | 192.76 | 184.00 | 184.75 | 186.85 | -3.18 | 5,120.31 | 467,439 | 4.62 | 230,623 | 3.94 | 4.31 | 34 |
| 67 | 05-Aug | 191.95 | 193.82 | 190.03 | 190.82 | 191.45 | -0.43 | 5,288.54 | 289,486 | 2.86 | 144,426 | 2.47 | 2.77 | 21 |
Similar Stocks: PIDILITIND AETHER ANURAS BEPL EPIGRAL FCL LXCHEM NEOGEN NOCIL ROSSARI DEEPAKNTR FLUOROCHEM SRF AARTISURF ALKALI ARVEE CAMLINFINE CHEMBOND CHEMCON DIAMINESQ DMCC DYNPRO EXCELINDUS FAIRCHEMOR FOSECOIND GALAXYSURF HINDCON HPAL INDOAMIN JAYAGROGN KRONOX OAL PLASTIBLEN PLATIND PRIVISCL SANGINITA SHK STYRENIX TATVA VALIANTORG VIDHIING VIKASECO VISHNU YASHO AARTIIND ACI ALKYLAMINE ATUL BALAMINES BASF CLEAN FINEORG HSCL JUBLINGREA NAVINFLUOR VINATIORGA IEML IPHL SAROJA VITAL DDEVPLSTIK JUBLCPL SACHEEROME GEMAROMA RITEZONE RNPL CHEMBONDCH ISHANCH SEYAIND OMKARCHEM