| Macro-sector: Commodities | Band: 20 | High52 Price: 81.1 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 18-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: | Low52 Price: 49.93 | Barrier: -; Drift%: - |
| Basic Industry: Petrochemicals | Total Equity: 171,999,229 | Low52 Date: 09-May-2025 | SHP: 44.86 / 0.44 / 0.01 / 54.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 65.9 / 55.01 | Month: 75.9 / 63.91 | Week: 77.0 / 70.15 | Day: 70.93 / 69.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 69.50 | 70.93 | 69.50 | 70.24 | 70.25 | 1.28 | 1,208.12 | 238,899 | 2.36 | 86,959 | 1.69 | 0.61 | 9 |
| 2 | 11-Nov | 69.50 | 72.87 | 68.80 | 69.35 | 70.97 | 1.96 | 1,192.81 | 1,187,622 | 11.74 | 246,904 | 4.80 | 1.75 | 26 |
| 3 | 10-Nov | 68.74 | 70.79 | 67.65 | 68.02 | 68.97 | -1.53 | 1,169.94 | 314,878 | 3.11 | 148,101 | 2.88 | 1.02 | 16 |
| 4 | 07-Nov | 69.52 | 69.70 | 68.00 | 69.08 | 69.01 | -0.26 | 1,188.17 | 236,612 | 2.34 | 93,588 | 1.82 | 0.65 | 10 |
| 5 | 06-Nov | 72.83 | 73.68 | 69.10 | 69.26 | 70.23 | -4.81 | 1,191.27 | 469,785 | 4.64 | 245,847 | 4.78 | 1.73 | 26 |
| 6 | 04-Nov | 74.00 | 75.30 | 72.60 | 72.76 | 73.34 | -1.65 | 1,251.47 | 530,255 | 5.24 | 223,964 | 4.35 | 1.64 | 24 |
| 7 | 03-Nov | 73.95 | 75.64 | 72.00 | 73.98 | 74.51 | 0.01 | 1,272.45 | 432,043 | 4.27 | 177,186 | 3.44 | 1.32 | 19 |
| 8 | 31-Oct | 74.05 | 75.15 | 73.60 | 73.97 | 74.40 | -0.11 | 1,272.28 | 563,071 | 5.57 | 162,058 | 3.15 | 1.21 | 17 |
| 9 | 30-Oct | 74.50 | 75.66 | 73.50 | 74.05 | 74.51 | -0.58 | 1,273.65 | 570,995 | 5.64 | 185,292 | 3.60 | 1.38 | 20 |
| 10 | 29-Oct | 73.58 | 75.99 | 72.60 | 74.48 | 74.48 | 1.22 | 1,281.05 | 905,883 | 8.96 | 291,427 | 5.66 | 2.17 | 31 |
| 11 | 28-Oct | 74.50 | 75.99 | 73.50 | 73.58 | 74.25 | -0.82 | 1,265.57 | 703,724 | 6.96 | 291,358 | 5.66 | 2.16 | 31 |
| 12 | 27-Oct | 70.53 | 77.00 | 70.15 | 74.19 | 75.05 | 5.19 | 1,276.06 | 3,581,325 | 35.41 | 915,604 | 17.80 | 6.87 | 97 |
| 13 | 24-Oct | 72.90 | 72.90 | 70.40 | 70.53 | 70.84 | -1.41 | 1,213.11 | 257,956 | 2.55 | 130,396 | 2.53 | 0.92 | 14 |
| 14 | 23-Oct | 72.69 | 73.00 | 70.94 | 71.54 | 71.71 | 0.39 | 1,230.48 | 766,664 | 7.58 | 576,737 | 11.21 | 4.14 | 61 |
| 15 | 21-Oct | 71.05 | 71.80 | 70.95 | 71.26 | 71.35 | 0.64 | 1,225.67 | 109,136 | 1.08 | 70,691 | 1.37 | 0.50 | 8 |
| 16 | 20-Oct | 73.32 | 73.32 | 70.34 | 70.81 | 71.44 | -2.44 | 1,217.93 | 264,456 | 2.61 | 102,222 | 1.99 | 0.73 | 11 |
| 17 | 17-Oct | 73.48 | 74.47 | 72.01 | 72.58 | 73.08 | -0.64 | 1,248.37 | 564,761 | 5.58 | 284,472 | 5.53 | 2.08 | 30 |
| 18 | 16-Oct | 74.49 | 77.29 | 72.35 | 73.05 | 74.89 | -2.10 | 1,256.45 | 1,951,649 | 19.29 | 1,151,180 | 22.38 | 8.62 | 122 |
| 19 | 15-Oct | 73.15 | 77.60 | 72.78 | 74.62 | 75.17 | 1.51 | 1,283.46 | 1,569,146 | 15.51 | 346,047 | 6.73 | 2.60 | 37 |
| 20 | 14-Oct | 73.65 | 75.00 | 73.00 | 73.51 | 73.51 | -0.22 | 1,264.37 | 650,838 | 6.43 | 223,390 | 4.34 | 1.64 | 24 |
| 21 | 13-Oct | 72.26 | 75.97 | 71.64 | 73.67 | 73.83 | 0.90 | 1,267.12 | 1,965,488 | 19.43 | 543,075 | 10.56 | 4.01 | 58 |
| 22 | 10-Oct | 70.50 | 73.25 | 70.00 | 73.01 | 72.18 | 2.99 | 1,255.77 | 1,750,896 | 17.31 | 718,266 | 13.96 | 5.18 | 76 |
| 23 | 09-Oct | 64.84 | 74.00 | 64.63 | 70.89 | 71.45 | 9.70 | 1,219.30 | 9,825,781 | 97.14 | 1,247,338 | 24.25 | 8.91 | 133 |
| 24 | 08-Oct | 64.00 | 64.97 | 64.00 | 64.62 | 64.47 | 1.22 | 1,111.46 | 163,284 | 1.61 | 104,962 | 2.04 | 0.68 | 11 |
| 25 | 07-Oct | 64.75 | 66.25 | 63.55 | 63.84 | 64.81 | -1.39 | 1,098.04 | 379,185 | 3.75 | 160,931 | 3.13 | 1.04 | 17 |
| 26 | 06-Oct | 65.94 | 66.76 | 64.30 | 64.74 | 65.26 | -1.40 | 1,113.52 | 250,387 | 2.48 | 126,209 | 2.45 | 0.82 | 13 |
| 27 | 03-Oct | 66.23 | 66.36 | 64.83 | 65.66 | 65.45 | 1.11 | 1,129.35 | 189,219 | 1.87 | 85,358 | 1.66 | 0.56 | 9 |
| 28 | 01-Oct | 64.40 | 65.35 | 64.00 | 64.94 | 64.58 | 1.17 | 1,116.96 | 221,636 | 2.19 | 103,840 | 2.02 | 0.67 | 11 |
| 29 | 30-Sep | 64.23 | 65.70 | 63.91 | 64.19 | 64.45 | 0.00 | 1,104.06 | 275,900 | 2.73 | 129,559 | 2.52 | 0.84 | 14 |
| 30 | 29-Sep | 64.70 | 66.25 | 64.00 | 64.19 | 64.79 | -0.54 | 1,104.06 | 223,897 | 2.21 | 98,855 | 1.92 | 0.64 | 11 |
| 31 | 26-Sep | 66.04 | 66.90 | 64.29 | 64.54 | 65.26 | -2.27 | 1,110.08 | 220,250 | 2.18 | 109,555 | 2.13 | 0.71 | 12 |
| 32 | 25-Sep | 66.45 | 68.00 | 65.68 | 66.04 | 66.76 | -0.44 | 1,135.88 | 204,915 | 2.03 | 84,237 | 1.64 | 0.56 | 9 |
| 33 | 24-Sep | 66.80 | 67.91 | 66.15 | 66.33 | 67.01 | -0.75 | 1,140.87 | 186,973 | 1.85 | 79,489 | 1.55 | 0.53 | 8 |
| 34 | 23-Sep | 67.74 | 68.47 | 66.17 | 66.83 | 67.14 | -1.34 | 1,149.47 | 203,595 | 2.01 | 104,337 | 2.03 | 0.70 | 11 |
| 35 | 22-Sep | 68.30 | 69.64 | 67.29 | 67.74 | 68.48 | -0.82 | 1,165.12 | 257,274 | 2.54 | 121,546 | 2.36 | 0.83 | 13 |
| 36 | 19-Sep | 69.82 | 70.03 | 68.05 | 68.30 | 68.75 | -1.60 | 1,174.75 | 271,539 | 2.68 | 163,298 | 3.17 | 1.12 | 17 |
| 37 | 18-Sep | 68.90 | 70.40 | 68.90 | 69.41 | 69.61 | 1.00 | 1,193.85 | 219,156 | 2.17 | 88,963 | 1.73 | 0.62 | 9 |
| 38 | 17-Sep | 69.45 | 70.55 | 68.53 | 68.72 | 69.30 | -0.23 | 1,181.98 | 350,237 | 3.46 | 166,861 | 3.24 | 1.16 | 18 |
| 39 | 16-Sep | 70.24 | 72.37 | 68.50 | 68.88 | 69.91 | -1.39 | 1,184.73 | 660,459 | 6.53 | 275,908 | 5.36 | 1.93 | 29 |
| 40 | 15-Sep | 71.00 | 71.00 | 69.30 | 69.85 | 69.99 | -0.74 | 1,201.41 | 291,684 | 2.88 | 150,418 | 2.92 | 1.05 | 16 |
| 41 | 12-Sep | 70.90 | 71.84 | 70.14 | 70.37 | 70.71 | -0.40 | 1,210.36 | 187,091 | 1.85 | 85,266 | 1.66 | 0.60 | 9 |
| 42 | 11-Sep | 70.98 | 72.50 | 70.55 | 70.65 | 71.45 | -0.93 | 1,215.17 | 217,886 | 2.15 | 85,328 | 1.66 | 0.61 | 9 |
| 43 | 10-Sep | 72.20 | 72.50 | 71.01 | 71.31 | 71.59 | -0.27 | 1,226.53 | 230,773 | 2.28 | 124,773 | 2.43 | 0.89 | 13 |
| 44 | 09-Sep | 72.82 | 73.62 | 71.30 | 71.50 | 72.06 | -2.43 | 1,229.79 | 241,291 | 2.39 | 124,083 | 2.41 | 0.89 | 13 |
| 45 | 08-Sep | 73.30 | 75.48 | 72.82 | 73.28 | 74.27 | 1.69 | 1,260.41 | 598,799 | 5.92 | 244,130 | 4.75 | 1.81 | 26 |
| 46 | 05-Sep | 72.20 | 73.68 | 70.41 | 72.06 | 71.62 | 0.33 | 1,239.43 | 445,819 | 4.41 | 168,760 | 3.28 | 1.21 | 18 |
| 47 | 04-Sep | 74.44 | 75.90 | 71.30 | 71.82 | 73.49 | -2.55 | 1,235.30 | 868,993 | 8.59 | 326,641 | 6.35 | 2.40 | 35 |
| 48 | 03-Sep | 68.90 | 74.65 | 68.63 | 73.70 | 72.81 | 6.95 | 1,267.63 | 2,061,375 | 20.38 | 653,702 | 12.71 | 4.76 | 70 |
| 49 | 02-Sep | 68.19 | 70.62 | 67.83 | 68.91 | 69.13 | 1.26 | 1,185.25 | 579,909 | 5.73 | 247,512 | 4.81 | 1.71 | 26 |
| 50 | 01-Sep | 66.30 | 69.67 | 66.00 | 68.05 | 68.40 | 5.62 | 1,170.45 | 2,065,931 | 20.42 | 407,281 | 7.92 | 2.79 | 43 |
| 51 | 29-Aug | 64.25 | 66.20 | 64.00 | 64.43 | 65.23 | -0.71 | 1,108.19 | 185,158 | 1.83 | 70,812 | 1.38 | 0.46 | 8 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: RAIN SPLPETRO AGARIND DCW KOTHARIPET MANALIPETC PASUPTAC TNPETRO NEPTUNE