| Macro-sector: Commodities | Band: 5 | High52 Price: 720.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 10-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 340.1 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 8,564,440 | Low52 Date: 18-Feb-2025 | SHP: 58.65 / 0.0 / 1.42 / 39.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 495.0 / 340.1 | Month: 628.0 / 370.15 | Week: 599.8 / 557.0 | Day: 559.45 / 546.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 546.00 | 559.45 | 546.00 | 551.10 | 551.23 | -0.05 | 471.99 | 1,370 | 2.92 | 0 | 0.00 | 0.00 | 4 |
| 2 | 10-Jul | 561.05 | 567.00 | 550.00 | 551.35 | 553.30 | -1.73 | 472.20 | 1,837 | 3.92 | 0 | 0.00 | 0.00 | 5 |
| 3 | 09-Jul | 578.50 | 578.50 | 560.00 | 561.05 | 563.86 | -1.07 | 480.51 | 1,179 | 2.51 | 0 | 0.00 | 0.00 | 3 |
| 4 | 08-Jul | 561.90 | 572.00 | 561.90 | 567.10 | 566.59 | 0.93 | 485.69 | 468 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 5 | 07-Jul | 569.90 | 575.00 | 560.00 | 561.90 | 566.74 | 0.13 | 481.24 | 1,414 | 3.01 | 0 | 0.00 | 0.00 | 4 |
| 6 | 04-Jul | 578.00 | 578.00 | 560.00 | 561.15 | 565.53 | -1.85 | 480.59 | 1,764 | 3.76 | 0 | 0.00 | 0.00 | 5 |
| 7 | 03-Jul | 571.00 | 590.00 | 557.00 | 571.75 | 576.92 | -0.24 | 489.67 | 1,982 | 4.23 | 0 | 0.00 | 0.00 | 6 |
| 8 | 02-Jul | 584.00 | 589.90 | 570.00 | 573.10 | 578.42 | -1.87 | 490.83 | 1,732 | 3.69 | 0 | 0.00 | 0.00 | 5 |
| 9 | 01-Jul | 599.80 | 599.80 | 581.00 | 584.00 | 587.70 | 0.40 | 500.00 | 1,819 | 3.88 | 0 | 0.00 | 0.00 | 5 |
| 10 | 30-Jun | 567.95 | 593.95 | 567.95 | 581.65 | 582.59 | 2.13 | 498.15 | 5,193 | 11.07 | 0 | 0.00 | 0.00 | 15 |
| 11 | 27-Jun | 580.00 | 588.90 | 546.15 | 569.50 | 575.70 | -0.94 | 487.74 | 7,738 | 16.50 | 0 | 0.00 | 0.00 | 23 |
| 12 | 26-Jun | 580.00 | 589.85 | 571.85 | 574.90 | 575.62 | 0.53 | 492.37 | 1,536 | 3.28 | 0 | 0.00 | 0.00 | 4 |
| 13 | 25-Jun | 597.40 | 599.95 | 570.05 | 571.85 | 580.15 | -4.29 | 489.76 | 4,892 | 10.43 | 0 | 0.00 | 0.00 | 14 |
| 14 | 24-Jun | 578.00 | 600.00 | 578.00 | 597.50 | 593.83 | 2.36 | 511.73 | 2,643 | 5.64 | 0 | 0.00 | 0.00 | 8 |
| 15 | 23-Jun | 580.00 | 586.00 | 579.00 | 583.75 | 581.83 | -0.52 | 499.95 | 1,343 | 2.86 | 0 | 0.00 | 0.00 | 4 |
| 16 | 20-Jun | 595.00 | 595.50 | 581.10 | 586.80 | 588.28 | -1.95 | 502.56 | 1,164 | 2.48 | 0 | 0.00 | 0.00 | 3 |
| 17 | 19-Jun | 618.90 | 619.35 | 595.00 | 598.50 | 605.44 | -0.62 | 512.58 | 4,226 | 9.01 | 0 | 0.00 | 0.00 | 12 |
| 18 | 18-Jun | 620.00 | 625.30 | 598.00 | 602.25 | 614.83 | 1.13 | 515.79 | 21,402 | 45.63 | 0 | 0.00 | 0.00 | 63 |
| 19 | 17-Jun | 552.00 | 595.55 | 552.00 | 595.55 | 588.31 | 5.00 | 510.06 | 14,560 | 31.04 | 0 | 0.00 | 0.00 | 43 |
| 20 | 16-Jun | 559.00 | 574.00 | 550.00 | 567.20 | 557.75 | 1.47 | 485.78 | 1,729 | 3.69 | 0 | 0.00 | 0.00 | 5 |
| 21 | 13-Jun | 568.35 | 570.00 | 558.00 | 559.00 | 564.02 | -2.14 | 478.00 | 2,054 | 4.38 | 0 | 0.00 | 0.00 | 6 |
| 22 | 12-Jun | 574.00 | 574.00 | 565.00 | 571.25 | 566.45 | 1.51 | 489.24 | 932 | 1.99 | 0 | 0.00 | 0.00 | 3 |
| 23 | 11-Jun | 581.00 | 609.75 | 557.20 | 562.75 | 584.89 | -3.15 | 481.96 | 6,731 | 14.35 | 0 | 0.00 | 0.00 | 20 |
| 24 | 10-Jun | 580.65 | 595.00 | 577.10 | 581.05 | 586.15 | 0.07 | 497.64 | 3,745 | 7.99 | 0 | 0.00 | 0.00 | 11 |
| 25 | 09-Jun | 567.05 | 581.00 | 540.15 | 580.65 | 564.42 | 2.41 | 497.29 | 3,279 | 6.99 | 0 | 0.00 | 0.00 | 10 |
| 26 | 06-Jun | 580.00 | 590.00 | 565.35 | 567.00 | 575.68 | -2.52 | 485.00 | 3,056 | 6.52 | 0 | 0.00 | 0.00 | 9 |
| 27 | 05-Jun | 585.00 | 600.00 | 581.10 | 581.65 | 586.35 | -2.07 | 498.15 | 3,063 | 6.53 | 0 | 0.00 | 0.00 | 9 |
| 28 | 04-Jun | 602.60 | 620.00 | 581.00 | 593.95 | 599.54 | -0.95 | 508.68 | 2,649 | 5.65 | 0 | 0.00 | 0.00 | 8 |
| 29 | 03-Jun | 570.00 | 611.50 | 570.00 | 599.65 | 598.19 | 2.96 | 513.57 | 12,225 | 26.07 | 0 | 0.00 | 0.00 | 36 |
| 30 | 02-Jun | 556.20 | 583.90 | 556.20 | 582.40 | 575.84 | 0.98 | 498.79 | 2,817 | 6.01 | 0 | 0.00 | 0.00 | 8 |
| 31 | 30-May | 555.00 | 579.95 | 552.00 | 576.75 | 572.92 | 1.76 | 493.95 | 2,320 | 4.95 | 0 | 0.00 | 0.00 | 7 |
| 32 | 29-May | 572.60 | 590.00 | 566.00 | 566.75 | 574.08 | -1.51 | 485.39 | 3,374 | 7.19 | 0 | 0.00 | 0.00 | 10 |
| 33 | 28-May | 575.10 | 590.00 | 570.00 | 575.45 | 580.67 | -0.58 | 492.84 | 3,383 | 7.21 | 0 | 0.00 | 0.00 | 10 |
| 34 | 27-May | 578.80 | 585.00 | 570.00 | 578.80 | 577.20 | 0.00 | 495.71 | 2,531 | 5.40 | 0 | 0.00 | 0.00 | 7 |
| 35 | 26-May | 568.20 | 595.00 | 568.20 | 578.80 | 582.33 | 1.87 | 495.71 | 2,760 | 5.88 | 0 | 0.00 | 0.00 | 8 |
| 36 | 23-May | 595.00 | 595.00 | 566.15 | 568.20 | 576.36 | -4.66 | 486.63 | 6,896 | 14.70 | 0 | 0.00 | 0.00 | 20 |
| 37 | 22-May | 623.00 | 623.00 | 591.05 | 595.95 | 602.23 | -4.04 | 510.40 | 6,394 | 13.63 | 0 | 0.00 | 0.00 | 19 |
| 38 | 21-May | 610.10 | 628.00 | 577.00 | 621.05 | 610.87 | 3.27 | 531.89 | 21,249 | 45.31 | 0 | 0.00 | 0.00 | 62 |
| 39 | 20-May | 601.40 | 601.40 | 601.40 | 601.40 | 601.40 | 4.99 | 515.07 | 25,349 | 54.05 | 25,299 | 25,299.00 | 1.52 | 74 |
| 40 | 19-May | 575.00 | 589.30 | 558.00 | 572.80 | 575.27 | 0.06 | 490.57 | 69,263 | 147.68 | 58,596 | 58,596.00 | 3.37 | 171 |
| 41 | 16-May | 572.45 | 572.45 | 572.45 | 572.45 | 572.45 | 5.00 | 490.27 | 6,723 | 14.33 | 6,723 | 6,723.00 | 0.38 | 20 |
| 42 | 15-May | 519.70 | 545.20 | 514.50 | 545.20 | 537.97 | 10.00 | 466.93 | 75,104 | 160.14 | 46,311 | 46,311.00 | 2.49 | 135 |
| 43 | 14-May | 462.90 | 495.65 | 458.90 | 495.65 | 490.54 | 10.00 | 424.50 | 29,340 | 62.56 | 22,292 | 22,292.00 | 1.09 | 65 |
| 44 | 13-May | 440.00 | 456.25 | 420.25 | 450.60 | 441.92 | 8.63 | 385.91 | 28,661 | 61.11 | 14,457 | 14,457.00 | 0.64 | 42 |
| 45 | 12-May | 407.00 | 414.80 | 407.00 | 414.80 | 414.13 | 10.00 | 355.25 | 15,387 | 32.81 | 14,902 | 14,902.00 | 0.62 | 44 |
| 46 | 09-May | 377.50 | 380.90 | 370.15 | 377.10 | 376.28 | -2.67 | 322.97 | 5,568 | 11.87 | 2,041 | 2,041.00 | 0.08 | 6 |
| 47 | 08-May | 396.40 | 399.00 | 385.05 | 387.45 | 393.31 | -2.26 | 331.83 | 2,960 | 6.31 | 2,291 | 2,291.00 | 0.09 | 7 |
| 48 | 07-May | 385.05 | 401.60 | 384.05 | 396.40 | 395.99 | 0.29 | 339.49 | 2,096 | 4.47 | 1,340 | 1,340.00 | 0.05 | 4 |
| 49 | 06-May | 399.45 | 399.45 | 390.00 | 395.25 | 394.79 | 0.29 | 338.51 | 2,202 | 4.70 | 1,704 | 1,704.00 | 0.07 | 5 |
| 50 | 05-May | 400.90 | 400.90 | 389.95 | 394.10 | 394.24 | 0.33 | 337.52 | 3,760 | 8.02 | 2,759 | 2,759.00 | 0.11 | 8 |
| 51 | 02-May | 399.05 | 401.55 | 381.30 | 392.80 | 394.58 | -1.13 | 336.41 | 1,110 | 2.37 | 581 | 581.00 | 0.02 | 2 |
| 52 | 30-Apr | 400.80 | 405.60 | 395.05 | 397.30 | 399.67 | -2.34 | 340.27 | 1,726 | 3.68 | 1,452 | 1,452.00 | 0.06 | 4 |
| 53 | 29-Apr | 416.95 | 416.95 | 401.95 | 406.80 | 408.30 | -0.82 | 348.40 | 1,845 | 3.93 | 841 | 841.00 | 0.03 | 2 |
| 54 | 28-Apr | 382.00 | 415.30 | 382.00 | 410.15 | 405.12 | 4.84 | 351.27 | 3,924 | 8.37 | 2,649 | 2,649.00 | 0.11 | 8 |
| 55 | 25-Apr | 404.00 | 404.00 | 388.05 | 391.20 | 393.05 | -2.99 | 335.04 | 2,294 | 4.89 | 1,349 | 1,349.00 | 0.05 | 4 |
| 56 | 24-Apr | 408.80 | 412.50 | 400.85 | 403.25 | 405.25 | -0.40 | 345.36 | 3,792 | 8.09 | 2,970 | 2,970.00 | 0.12 | 9 |
| 57 | 23-Apr | 415.65 | 415.65 | 402.55 | 404.85 | 406.72 | -1.16 | 346.73 | 2,848 | 6.07 | 1,980 | 1,980.00 | 0.08 | 6 |
| 58 | 22-Apr | 418.30 | 418.35 | 405.50 | 409.60 | 410.76 | -0.21 | 350.80 | 2,005 | 4.28 | 939 | 939.00 | 0.04 | 3 |
| 59 | 21-Apr | 410.00 | 425.00 | 405.50 | 410.45 | 416.12 | -0.24 | 351.53 | 7,777 | 16.58 | 5,695 | 5,695.00 | 0.24 | 17 |
| 60 | 17-Apr | 412.95 | 418.45 | 407.55 | 411.45 | 413.33 | 0.24 | 352.38 | 3,770 | 8.04 | 2,641 | 2,641.00 | 0.11 | 8 |
| 61 | 16-Apr | 413.00 | 417.40 | 407.00 | 410.45 | 412.32 | -0.48 | 351.53 | 2,157 | 4.60 | 1,392 | 1,392.00 | 0.06 | 4 |
| 62 | 15-Apr | 433.00 | 433.00 | 409.75 | 412.45 | 416.61 | -3.32 | 353.24 | 5,134 | 10.95 | 4,390 | 4,390.00 | 0.18 | 13 |
| 63 | 11-Apr | 422.90 | 440.15 | 420.35 | 426.60 | 429.40 | 2.42 | 365.36 | 3,240 | 6.91 | 2,041 | 2,041.00 | 0.09 | 6 |
| 64 | 09-Apr | 415.90 | 425.00 | 407.30 | 416.50 | 413.91 | -0.68 | 356.71 | 2,092 | 4.46 | 1,179 | 1,179.00 | 0.05 | 3 |
| 65 | 08-Apr | 403.00 | 424.95 | 403.00 | 419.35 | 418.72 | 4.81 | 359.15 | 5,535 | 11.80 | 3,761 | 3,761.00 | 0.16 | 11 |
| 66 | 07-Apr | 370.00 | 405.45 | 370.00 | 400.10 | 394.95 | 1.34 | 342.66 | 9,260 | 19.74 | 4,333 | 4,333.00 | 0.17 | 13 |
| 67 | 04-Apr | 392.15 | 414.90 | 392.15 | 394.80 | 402.60 | -2.60 | 338.12 | 5,540 | 11.81 | 3,431 | 3,431.00 | 0.14 | 10 |
Similar Stocks: GHCL GUJALKALI INDIAGLYCO TIRUMALCHM TATACHEM AMNPLST ANDHRSUGAR CHEMFAB IGPL INDOBORAX IVP JGCHEM JOCIL KANORICHEM LORDSCHLO MANORG OCCL OCCLLTD SADHNANIQ SRHHYPOLTD TECILCHEM CHEMPLASTS DEEPAKFERT GNFC