| Macro-sector: Commodities | Band: 20 | High52 Price: 96.72 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: | Low52 Price: 49.93 | Barrier: 68.5; Drift%: -5.56 |
| Basic Industry: Petrochemicals | Total Equity: 171,999,229 | Low52 Date: 09-May-2025 | SHP: 44.86 / 0.45 / 0.01 / 54.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 65.9 / 55.01 | Month: 81.1 / 66.75 | Week: 68.0 / 63.5 | Day: 65.61 / 64.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 65.00 | 65.61 | 64.15 | 64.89 | 64.95 | -0.37 | 1,116.10 | 156,911 | 1.55 | 72,006 | 1.40 | 0.47 | 8 |
| 2 | 26-Aug | 66.00 | 66.59 | 65.00 | 65.13 | 65.56 | -1.59 | 1,120.23 | 101,150 | 1.00 | 51,445 | 1.00 | 0.34 | 5 |
| 3 | 25-Aug | 67.70 | 67.90 | 66.01 | 66.18 | 66.71 | -1.50 | 1,138.29 | 381,096 | 3.77 | 289,433 | 5.63 | 1.93 | 31 |
| 4 | 22-Aug | 68.20 | 68.20 | 65.97 | 67.19 | 66.81 | -1.23 | 1,155.66 | 344,242 | 3.40 | 154,173 | 3.00 | 1.03 | 16 |
| 5 | 21-Aug | 68.49 | 70.67 | 67.50 | 68.03 | 69.41 | -0.29 | 1,170.11 | 490,662 | 4.85 | 209,249 | 4.07 | 1.45 | 22 |
| 6 | 20-Aug | 67.20 | 69.00 | 66.85 | 68.23 | 68.25 | 2.11 | 1,173.55 | 475,437 | 4.70 | 211,395 | 4.11 | 1.44 | 22 |
| 7 | 19-Aug | 64.12 | 67.50 | 63.82 | 66.82 | 65.65 | 3.94 | 1,149.30 | 588,027 | 5.81 | 214,038 | 4.16 | 1.41 | 23 |
| 8 | 18-Aug | 64.25 | 66.21 | 64.01 | 64.29 | 64.89 | 0.12 | 1,105.78 | 410,787 | 4.06 | 208,121 | 4.05 | 1.35 | 22 |
| 9 | 14-Aug | 65.90 | 67.17 | 63.50 | 64.21 | 65.08 | -2.22 | 1,104.41 | 247,465 | 2.45 | 146,154 | 2.84 | 0.95 | 16 |
| 10 | 13-Aug | 66.30 | 66.66 | 65.35 | 65.67 | 65.98 | -0.47 | 1,129.52 | 160,294 | 1.58 | 77,104 | 1.50 | 0.51 | 8 |
| 11 | 12-Aug | 67.23 | 68.00 | 65.50 | 65.98 | 66.93 | 1.27 | 1,134.85 | 624,192 | 6.17 | 219,515 | 4.27 | 1.47 | 23 |
| 12 | 11-Aug | 65.66 | 66.13 | 64.13 | 65.15 | 65.13 | 0.51 | 1,120.57 | 295,733 | 2.92 | 133,997 | 2.60 | 0.87 | 14 |
| 13 | 08-Aug | 64.49 | 68.00 | 63.64 | 64.82 | 65.78 | 1.49 | 1,114.90 | 603,288 | 5.96 | 196,820 | 3.83 | 1.29 | 21 |
| 14 | 07-Aug | 63.01 | 64.98 | 62.11 | 63.87 | 63.73 | 0.46 | 1,098.56 | 396,084 | 3.92 | 112,529 | 2.19 | 0.72 | 12 |
| 15 | 06-Aug | 65.76 | 65.99 | 63.20 | 63.58 | 64.06 | -2.84 | 1,093.57 | 352,941 | 3.49 | 131,521 | 2.56 | 0.84 | 14 |
| 16 | 05-Aug | 65.99 | 68.44 | 65.10 | 65.44 | 66.54 | 0.08 | 1,125.56 | 900,159 | 8.90 | 240,438 | 4.67 | 1.60 | 26 |
| 17 | 04-Aug | 66.00 | 67.19 | 65.00 | 65.39 | 65.84 | -1.03 | 1,124.70 | 503,981 | 4.98 | 182,080 | 3.54 | 1.20 | 19 |
| 18 | 01-Aug | 68.00 | 68.50 | 65.31 | 66.07 | 67.09 | -2.78 | 1,136.40 | 438,194 | 4.33 | 208,614 | 4.06 | 1.40 | 22 |
| 19 | 31-Jul | 68.80 | 69.44 | 67.10 | 67.96 | 68.27 | -1.46 | 1,168.91 | 612,418 | 6.05 | 225,435 | 4.38 | 1.54 | 24 |
| 20 | 30-Jul | 71.71 | 71.90 | 68.62 | 68.97 | 69.79 | -4.20 | 1,186.28 | 789,674 | 7.81 | 397,063 | 7.72 | 2.77 | 42 |
| 21 | 29-Jul | 70.20 | 73.30 | 69.08 | 71.99 | 70.97 | 2.43 | 1,238.22 | 1,219,631 | 12.06 | 299,684 | 5.83 | 2.13 | 32 |
| 22 | 28-Jul | 72.90 | 73.74 | 69.88 | 70.28 | 71.55 | -3.59 | 1,208.81 | 757,307 | 7.49 | 233,227 | 4.53 | 1.67 | 25 |
| 23 | 25-Jul | 74.49 | 74.99 | 72.52 | 72.90 | 73.46 | -2.44 | 1,253.87 | 634,495 | 6.27 | 232,494 | 4.52 | 1.71 | 25 |
| 24 | 24-Jul | 77.25 | 78.24 | 74.15 | 74.72 | 75.95 | -1.92 | 1,285.18 | 1,327,858 | 13.13 | 357,923 | 6.96 | 2.72 | 38 |
| 25 | 23-Jul | 77.55 | 77.62 | 74.76 | 76.18 | 76.02 | -0.27 | 1,310.29 | 1,291,423 | 12.77 | 296,418 | 5.76 | 2.25 | 32 |
| 26 | 22-Jul | 77.60 | 78.19 | 75.85 | 76.39 | 76.64 | -1.84 | 1,313.90 | 1,439,969 | 14.24 | 436,260 | 8.48 | 3.34 | 47 |
| 27 | 21-Jul | 78.44 | 79.87 | 77.01 | 77.82 | 78.57 | -1.80 | 1,338.50 | 3,654,047 | 36.12 | 926,222 | 18.00 | 7.28 | 99 |
| 28 | 18-Jul | 70.70 | 81.10 | 69.15 | 79.25 | 77.69 | 14.66 | 1,363.09 | 23,031,937 | 227.70 | 2,902,412 | 56.42 | 22.55 | 310 |
| 29 | 17-Jul | 69.50 | 71.27 | 68.25 | 69.12 | 69.48 | 1.50 | 1,188.86 | 732,367 | 7.24 | 199,592 | 3.88 | 1.39 | 21 |
| 30 | 16-Jul | 68.24 | 69.10 | 67.50 | 68.10 | 68.20 | -0.21 | 1,171.31 | 351,872 | 3.48 | 152,518 | 2.96 | 1.04 | 16 |
| 31 | 15-Jul | 67.63 | 69.00 | 67.50 | 68.24 | 68.27 | 1.50 | 1,173.72 | 305,994 | 3.03 | 106,611 | 2.07 | 0.73 | 11 |
| 32 | 14-Jul | 68.72 | 69.15 | 66.75 | 67.23 | 67.83 | -2.17 | 1,156.35 | 497,014 | 4.91 | 185,424 | 3.60 | 1.26 | 20 |
| 33 | 11-Jul | 70.25 | 70.25 | 68.15 | 68.72 | 69.09 | -2.19 | 1,181.98 | 354,314 | 3.50 | 154,311 | 3.00 | 1.07 | 16 |
| 34 | 10-Jul | 69.62 | 70.86 | 69.62 | 70.26 | 70.13 | 0.92 | 1,208.47 | 332,280 | 3.28 | 143,684 | 2.79 | 1.01 | 15 |
| 35 | 09-Jul | 68.79 | 70.94 | 68.56 | 69.62 | 69.97 | 1.87 | 1,197.46 | 929,574 | 9.19 | 206,404 | 4.01 | 1.44 | 22 |
| 36 | 08-Jul | 68.99 | 69.67 | 67.58 | 68.34 | 68.52 | -0.97 | 1,175.44 | 572,492 | 5.66 | 178,523 | 3.47 | 1.22 | 19 |
| 37 | 07-Jul | 73.10 | 73.64 | 68.60 | 69.01 | 70.46 | -5.17 | 1,186.97 | 929,520 | 9.19 | 478,042 | 9.29 | 3.37 | 51 |
| 38 | 04-Jul | 73.46 | 74.45 | 72.25 | 72.77 | 73.32 | -1.44 | 1,251.64 | 1,303,967 | 12.89 | 426,550 | 8.29 | 3.13 | 46 |
| 39 | 03-Jul | 68.55 | 74.80 | 68.20 | 73.83 | 72.28 | 6.92 | 1,269.87 | 3,264,565 | 32.27 | 1,194,810 | 23.22 | 8.64 | 128 |
| 40 | 02-Jul | 70.75 | 71.32 | 68.75 | 69.05 | 69.66 | -1.74 | 1,187.65 | 672,958 | 6.65 | 232,298 | 4.52 | 1.62 | 25 |
| 41 | 01-Jul | 69.00 | 72.40 | 68.68 | 70.27 | 70.78 | 1.94 | 1,208.64 | 1,816,817 | 17.96 | 489,682 | 9.52 | 3.47 | 52 |
| 42 | 30-Jun | 67.90 | 69.32 | 67.71 | 68.93 | 68.45 | 1.97 | 1,185.59 | 524,504 | 5.19 | 160,098 | 3.11 | 1.10 | 17 |
| 43 | 27-Jun | 69.35 | 70.45 | 67.20 | 67.60 | 68.85 | -3.00 | 1,162.71 | 763,734 | 7.55 | 308,673 | 6.00 | 2.13 | 33 |
| 44 | 26-Jun | 70.75 | 71.03 | 69.31 | 69.69 | 70.01 | -0.49 | 1,198.66 | 1,033,449 | 10.22 | 260,604 | 5.07 | 1.82 | 28 |
| 45 | 25-Jun | 68.29 | 70.70 | 68.13 | 70.03 | 69.66 | 2.99 | 1,204.51 | 1,710,696 | 16.91 | 434,214 | 8.44 | 3.02 | 46 |
| 46 | 24-Jun | 70.29 | 70.84 | 67.20 | 68.00 | 68.62 | -1.58 | 1,169.00 | 1,571,747 | 15.54 | 417,655 | 8.12 | 2.87 | 45 |
| 47 | 23-Jun | 66.70 | 71.80 | 66.37 | 69.09 | 69.54 | 4.38 | 1,188.34 | 4,185,034 | 41.37 | 720,724 | 14.01 | 5.01 | 77 |
| 48 | 20-Jun | 66.62 | 68.27 | 65.30 | 66.19 | 66.31 | -1.24 | 1,138.46 | 1,517,377 | 15.00 | 298,677 | 5.81 | 1.98 | 32 |
| 49 | 19-Jun | 71.00 | 73.79 | 66.13 | 67.02 | 70.72 | -4.79 | 1,152.74 | 5,144,837 | 50.86 | 960,343 | 18.67 | 6.79 | 103 |
| 50 | 18-Jun | 65.17 | 71.95 | 65.00 | 70.39 | 69.99 | 8.01 | 1,210.70 | 11,492,006 | 113.61 | 1,508,584 | 29.32 | 10.56 | 161 |
| 51 | 17-Jun | 62.30 | 68.38 | 62.30 | 65.17 | 66.66 | 4.64 | 1,120.92 | 4,883,920 | 48.28 | 923,872 | 17.96 | 6.16 | 99 |
| 52 | 16-Jun | 63.00 | 64.74 | 61.27 | 62.28 | 62.58 | -2.69 | 1,071.21 | 926,623 | 9.16 | 261,013 | 5.07 | 1.63 | 28 |
| 53 | 13-Jun | 62.91 | 68.47 | 62.50 | 64.00 | 65.89 | -0.30 | 1,100.00 | 3,698,957 | 36.57 | 847,852 | 16.48 | 5.59 | 90 |
| 54 | 12-Jun | 59.00 | 66.33 | 58.90 | 64.19 | 63.69 | 9.33 | 1,104.06 | 7,322,259 | 72.39 | 1,591,352 | 30.93 | 10.14 | 170 |
| 55 | 11-Jun | 58.01 | 59.78 | 57.98 | 58.71 | 59.25 | 1.21 | 1,009.81 | 907,946 | 8.98 | 615,522 | 11.96 | 3.65 | 66 |
| 56 | 10-Jun | 58.03 | 59.48 | 57.90 | 58.01 | 58.38 | -0.03 | 997.77 | 517,200 | 5.11 | 299,080 | 5.81 | 1.75 | 32 |
| 57 | 09-Jun | 58.50 | 60.53 | 57.85 | 58.03 | 58.93 | -1.04 | 998.11 | 774,309 | 7.65 | 478,128 | 9.29 | 2.82 | 51 |
| 58 | 06-Jun | 58.61 | 59.19 | 58.50 | 58.64 | 58.70 | -0.78 | 1,008.60 | 125,750 | 1.24 | 72,170 | 1.40 | 0.42 | 8 |
| 59 | 05-Jun | 58.50 | 59.99 | 58.50 | 59.10 | 59.31 | 0.53 | 1,016.52 | 236,744 | 2.34 | 112,132 | 2.18 | 0.67 | 12 |
| 60 | 04-Jun | 57.89 | 59.46 | 57.27 | 58.79 | 58.41 | 1.55 | 1,011.18 | 300,766 | 2.97 | 167,495 | 3.26 | 0.98 | 18 |
| 61 | 03-Jun | 58.20 | 58.99 | 57.52 | 57.89 | 58.25 | -0.41 | 995.70 | 301,279 | 2.98 | 152,135 | 2.96 | 0.89 | 16 |
| 62 | 02-Jun | 56.67 | 58.66 | 56.16 | 58.13 | 57.68 | 2.58 | 999.83 | 338,757 | 3.35 | 196,448 | 3.82 | 1.13 | 21 |
| 63 | 30-May | 56.80 | 57.25 | 56.20 | 56.67 | 56.56 | -0.23 | 974.72 | 196,336 | 1.94 | 104,047 | 2.02 | 0.59 | 11 |
| 64 | 29-May | 57.59 | 58.10 | 56.53 | 56.80 | 57.08 | -0.92 | 976.96 | 207,733 | 2.05 | 97,422 | 1.89 | 0.56 | 10 |
| 65 | 28-May | 56.38 | 58.00 | 56.20 | 57.33 | 57.26 | 2.03 | 986.07 | 374,160 | 3.70 | 179,899 | 3.50 | 1.03 | 19 |
| 66 | 27-May | 56.58 | 57.50 | 55.74 | 56.19 | 56.28 | -0.07 | 966.46 | 370,120 | 3.66 | 192,789 | 3.75 | 1.09 | 21 |
| 67 | 26-May | 56.44 | 57.16 | 55.99 | 56.23 | 56.49 | -0.25 | 967.15 | 284,866 | 2.82 | 114,242 | 2.22 | 0.65 | 12 |
Similar Stocks: RAIN SPLPETRO AGARIND DCW KOTHARIPET MANALIPETC PASUPTAC TNPETRO NEPTUNE