| Macro-sector: Commodities | Band: 5 | High52 Price: 637.85 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 20-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 340.1 | Barrier: 513.9; Drift%: 5.1 |
| Basic Industry: Commodity Chemicals | Total Equity: 8,564,440 | Low52 Date: 18-Feb-2025 | SHP: 58.65 / 0.0 / 3.63 / 37.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 495.0 / 340.1 | Month: 594.0 / 504.15 | Week: 522.6 / 504.95 | Day: 554.2 / 522.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 523.75 | 554.20 | 522.00 | 541.50 | 540.27 | 4.33 | 463.76 | 13,017 | 50.65 | 10,402 | 10,402.00 | 0.56 | 32 |
| 2 | 11-Nov | 494.25 | 524.90 | 486.55 | 519.05 | 509.05 | 4.89 | 444.54 | 3,482 | 13.55 | 2,611 | 2,611.00 | 0.13 | 8 |
| 3 | 10-Nov | 479.55 | 499.70 | 479.55 | 494.85 | 489.10 | 3.70 | 423.81 | 2,032 | 7.91 | 1,260 | 1,260.00 | 0.06 | 4 |
| 4 | 07-Nov | 494.95 | 495.00 | 471.15 | 477.20 | 483.65 | -3.84 | 408.70 | 6,450 | 25.10 | 4,981 | 4,981.00 | 0.24 | 15 |
| 5 | 06-Nov | 510.50 | 513.90 | 494.65 | 496.25 | 500.95 | -3.36 | 425.01 | 2,901 | 11.29 | 2,305 | 2,305.00 | 0.12 | 7 |
| 6 | 04-Nov | 510.15 | 517.05 | 510.00 | 513.50 | 512.37 | -0.71 | 439.78 | 1,076 | 4.19 | 817 | 817.00 | 0.04 | 2 |
| 7 | 03-Nov | 513.25 | 519.75 | 510.00 | 517.15 | 515.59 | 0.76 | 442.91 | 1,912 | 7.44 | 1,408 | 1,408.00 | 0.07 | 4 |
| 8 | 31-Oct | 515.00 | 522.45 | 508.65 | 513.25 | 514.00 | -0.59 | 439.57 | 2,004 | 7.80 | 1,231 | 1,231.00 | 0.00 | 4 |
| 9 | 30-Oct | 516.00 | 522.60 | 511.60 | 516.30 | 516.29 | -0.89 | 442.18 | 884 | 3.44 | 580 | 580.00 | 0.03 | 2 |
| 10 | 29-Oct | 507.70 | 522.00 | 505.70 | 520.95 | 518.76 | 2.61 | 446.16 | 2,823 | 10.98 | 2,426 | 2,426.00 | 0.13 | 7 |
| 11 | 28-Oct | 512.85 | 512.85 | 506.55 | 507.70 | 508.61 | -0.11 | 434.82 | 256 | 1.00 | 149 | 149.00 | 0.01 | 0 |
| 12 | 27-Oct | 510.50 | 513.70 | 504.95 | 508.25 | 508.70 | -1.41 | 435.29 | 1,722 | 6.70 | 1,043 | 1,043.00 | 0.05 | 3 |
| 13 | 24-Oct | 509.55 | 519.70 | 509.55 | 515.50 | 514.68 | 0.52 | 441.50 | 3,444 | 13.40 | 2,050 | 2,050.00 | 0.11 | 6 |
| 14 | 23-Oct | 512.00 | 522.95 | 512.00 | 512.85 | 515.39 | -1.07 | 439.23 | 3,487 | 13.57 | 2,910 | 2,910.00 | 0.15 | 9 |
| 15 | 21-Oct | 530.00 | 530.00 | 511.75 | 518.40 | 519.59 | 0.48 | 443.98 | 2,360 | 9.18 | 2,190 | 2,190.00 | 0.11 | 7 |
| 16 | 20-Oct | 515.05 | 523.95 | 506.90 | 515.90 | 516.90 | 3.73 | 441.84 | 3,618 | 14.08 | 2,341 | 2,341.00 | 0.12 | 7 |
| 17 | 17-Oct | 506.05 | 509.75 | 492.00 | 497.35 | 497.89 | -0.85 | 425.95 | 1,211 | 4.71 | 722 | 722.00 | 0.04 | 2 |
| 18 | 16-Oct | 509.00 | 511.00 | 496.10 | 501.60 | 505.02 | 1.93 | 429.59 | 2,107 | 8.20 | 1,544 | 1,544.00 | 0.08 | 5 |
| 19 | 15-Oct | 506.20 | 513.80 | 486.85 | 492.10 | 499.98 | -3.40 | 421.46 | 4,353 | 16.94 | 2,788 | 2,788.00 | 0.14 | 8 |
| 20 | 14-Oct | 505.55 | 510.00 | 503.00 | 509.40 | 505.55 | 0.82 | 436.27 | 2,595 | 10.10 | 1,780 | 1,780.00 | 0.09 | 5 |
| 21 | 13-Oct | 520.45 | 526.95 | 503.00 | 505.25 | 508.22 | -3.52 | 432.72 | 9,066 | 35.28 | 7,535 | 7,535.00 | 0.38 | 23 |
| 22 | 10-Oct | 528.30 | 528.30 | 520.95 | 523.70 | 523.61 | 0.65 | 448.52 | 5,521 | 21.48 | 5,157 | 5,157.00 | 0.27 | 16 |
| 23 | 09-Oct | 530.00 | 530.30 | 507.05 | 520.30 | 520.49 | -1.89 | 445.61 | 5,033 | 19.58 | 3,723 | 3,723.00 | 0.19 | 11 |
| 24 | 08-Oct | 535.00 | 548.80 | 522.00 | 530.30 | 533.54 | -1.08 | 454.17 | 3,337 | 12.98 | 2,299 | 2,299.00 | 0.12 | 7 |
| 25 | 07-Oct | 543.75 | 543.75 | 534.10 | 536.10 | 537.42 | -0.49 | 459.14 | 1,572 | 6.12 | 976 | 976.00 | 0.05 | 3 |
| 26 | 06-Oct | 557.40 | 557.40 | 527.00 | 538.75 | 538.63 | -2.87 | 461.41 | 4,268 | 16.61 | 3,121 | 3,121.00 | 0.17 | 9 |
| 27 | 03-Oct | 548.00 | 560.00 | 538.95 | 554.65 | 549.38 | 3.31 | 475.03 | 2,263 | 8.81 | 1,600 | 1,600.00 | 0.09 | 5 |
| 28 | 01-Oct | 534.55 | 540.00 | 532.35 | 536.90 | 535.87 | 0.07 | 459.82 | 775 | 3.02 | 539 | 539.00 | 0.03 | 2 |
| 29 | 30-Sep | 539.40 | 539.40 | 534.00 | 536.50 | 536.03 | 0.80 | 459.48 | 1,165 | 4.53 | 1,055 | 1,055.00 | 0.06 | 3 |
| 30 | 29-Sep | 517.40 | 533.30 | 504.15 | 532.25 | 529.01 | 0.30 | 455.84 | 1,049 | 4.08 | 706 | 706.00 | 0.04 | 2 |
| 31 | 26-Sep | 532.00 | 538.30 | 527.70 | 530.65 | 533.96 | -0.92 | 454.47 | 3,004 | 11.69 | 2,522 | 2,522.00 | 0.13 | 8 |
| 32 | 25-Sep | 551.55 | 556.15 | 527.40 | 535.60 | 534.03 | -2.80 | 458.71 | 5,052 | 19.66 | 4,065 | 4,065.00 | 0.22 | 12 |
| 33 | 24-Sep | 554.50 | 559.70 | 546.05 | 551.05 | 551.90 | -0.62 | 471.94 | 3,643 | 14.18 | 2,990 | 2,990.00 | 0.17 | 9 |
| 34 | 23-Sep | 561.05 | 561.05 | 552.30 | 554.50 | 555.59 | -1.11 | 474.90 | 2,004 | 7.80 | 1,831 | 1,831.00 | 0.10 | 6 |
| 35 | 22-Sep | 562.85 | 565.00 | 552.25 | 560.70 | 558.87 | 1.61 | 480.21 | 3,552 | 13.82 | 2,681 | 2,681.00 | 0.15 | 8 |
| 36 | 19-Sep | 568.85 | 570.00 | 550.00 | 551.80 | 556.00 | -2.14 | 472.59 | 4,939 | 19.22 | 2,715 | 2,715.00 | 0.00 | 8 |
| 37 | 18-Sep | 567.50 | 567.50 | 550.00 | 563.85 | 556.79 | 0.51 | 482.91 | 3,218 | 12.52 | 2,291 | 2,291.00 | 0.13 | 7 |
| 38 | 17-Sep | 559.70 | 563.00 | 559.70 | 561.00 | 561.17 | 0.23 | 480.00 | 960 | 3.74 | 840 | 840.00 | 0.05 | 3 |
| 39 | 16-Sep | 566.30 | 567.90 | 550.60 | 559.70 | 559.80 | -0.72 | 479.35 | 2,444 | 9.51 | 1,958 | 1,958.00 | 0.11 | 6 |
| 40 | 15-Sep | 551.00 | 577.45 | 551.00 | 563.75 | 563.53 | 1.73 | 482.82 | 3,526 | 13.72 | 2,888 | 2,888.00 | 0.16 | 9 |
| 41 | 12-Sep | 567.55 | 580.00 | 553.00 | 554.15 | 561.03 | -2.86 | 474.60 | 3,247 | 12.63 | 2,524 | 2,524.00 | 0.14 | 8 |
| 42 | 11-Sep | 565.40 | 577.45 | 565.40 | 570.45 | 571.78 | -0.84 | 488.56 | 948 | 3.69 | 650 | 650.00 | 0.04 | 2 |
| 43 | 10-Sep | 581.40 | 594.00 | 561.40 | 575.30 | 581.01 | 1.03 | 492.71 | 3,712 | 14.44 | 2,641 | 2,641.00 | 0.15 | 8 |
| 44 | 09-Sep | 579.85 | 590.00 | 561.75 | 569.45 | 569.27 | 0.42 | 487.70 | 1,626 | 6.33 | 1,275 | 1,275.00 | 0.07 | 4 |
| 45 | 08-Sep | 580.00 | 587.00 | 563.50 | 567.05 | 569.61 | -1.79 | 485.65 | 2,710 | 10.54 | 0 | 0.00 | 0.00 | 8 |
| 46 | 05-Sep | 564.20 | 580.00 | 564.20 | 577.40 | 575.81 | 1.83 | 494.51 | 1,147 | 4.46 | 0 | 0.00 | 0.00 | 3 |
| 47 | 04-Sep | 580.00 | 580.00 | 565.00 | 567.00 | 569.73 | -0.79 | 485.00 | 1,313 | 5.11 | 0 | 0.00 | 0.00 | 4 |
| 48 | 03-Sep | 592.00 | 592.00 | 560.00 | 571.50 | 574.68 | -2.99 | 489.46 | 2,556 | 9.95 | 0 | 0.00 | 0.00 | 8 |
| 49 | 02-Sep | 565.05 | 593.00 | 565.05 | 589.10 | 584.07 | 4.12 | 504.53 | 1,497 | 5.82 | 0 | 0.00 | 0.00 | 5 |
| 50 | 01-Sep | 550.10 | 570.00 | 550.00 | 565.80 | 565.77 | 2.85 | 484.58 | 987 | 3.84 | 0 | 0.00 | 0.00 | 3 |
| 51 | 29-Aug | 545.00 | 574.00 | 545.00 | 550.10 | 556.09 | -1.88 | 471.13 | 1,579 | 6.14 | 0 | 0.00 | 0.00 | 5 |
| 52 | 28-Aug | 575.20 | 579.90 | 547.20 | 560.65 | 560.90 | -2.53 | 480.17 | 1,646 | 6.40 | 0 | 0.00 | 0.00 | 5 |
| 53 | 26-Aug | 594.80 | 594.80 | 568.25 | 575.20 | 574.38 | -3.84 | 492.63 | 1,792 | 6.97 | 0 | 0.00 | 0.00 | 5 |
| 54 | 25-Aug | 618.00 | 618.00 | 578.45 | 598.15 | 589.42 | -1.77 | 512.28 | 9,357 | 36.41 | 0 | 0.00 | 0.00 | 28 |
| 55 | 22-Aug | 602.10 | 611.00 | 581.30 | 608.90 | 601.59 | 0.22 | 521.49 | 14,637 | 56.95 | 0 | 0.00 | 0.00 | 44 |
| 56 | 21-Aug | 607.00 | 637.00 | 593.20 | 607.55 | 619.63 | -0.21 | 520.33 | 7,091 | 27.59 | 0 | 0.00 | 0.00 | 21 |
| 57 | 20-Aug | 637.85 | 637.85 | 597.05 | 608.85 | 624.08 | 0.22 | 521.45 | 16,360 | 63.66 | 0 | 0.00 | 0.00 | 50 |
| 58 | 19-Aug | 607.50 | 607.50 | 607.50 | 607.50 | 607.50 | 4.99 | 520.29 | 20,371 | 79.26 | 0 | 0.00 | 0.00 | 62 |
| 59 | 18-Aug | 578.60 | 578.60 | 578.60 | 578.60 | 578.60 | 5.00 | 495.54 | 2,662 | 10.36 | 0 | 0.00 | 0.00 | 8 |
| 60 | 14-Aug | 551.05 | 551.05 | 551.05 | 551.05 | 551.05 | 4.99 | 471.94 | 1,803 | 7.02 | 0 | 0.00 | 0.00 | 5 |
| 61 | 13-Aug | 524.80 | 524.85 | 524.80 | 524.85 | 524.85 | 4.99 | 449.50 | 6,568 | 25.56 | 0 | 0.00 | 0.00 | 20 |
| 62 | 12-Aug | 499.90 | 499.90 | 499.90 | 499.90 | 499.90 | 5.00 | 428.14 | 321 | 1.25 | 0 | 0.00 | 0.00 | 1 |
| 63 | 11-Aug | 476.10 | 476.10 | 476.10 | 476.10 | 476.10 | 5.00 | 407.75 | 261 | 1.02 | 0 | 0.00 | 0.00 | 1 |
| 64 | 08-Aug | 478.00 | 478.00 | 451.00 | 453.45 | 459.64 | -1.67 | 388.35 | 1,623 | 6.32 | 0 | 0.00 | 0.00 | 5 |
| 65 | 07-Aug | 469.05 | 478.90 | 448.50 | 461.15 | 457.50 | -1.56 | 394.95 | 3,319 | 12.91 | 0 | 0.00 | 0.00 | 10 |
| 66 | 06-Aug | 473.10 | 480.00 | 460.50 | 468.45 | 476.01 | -2.03 | 401.20 | 1,375 | 5.35 | 0 | 0.00 | 0.00 | 4 |
| 67 | 05-Aug | 477.50 | 480.00 | 472.00 | 478.15 | 477.73 | -0.07 | 409.51 | 1,807 | 7.03 | 0 | 0.00 | 0.00 | 5 |
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