| Macro-sector: Commodities | Band: 20 | High52 Price: 6,138.0 | Mkt_Cap Category: Small-Cap |
| Sector: Chemicals | Lot Size: 1 F&O Lot: 175 | High52 Date: 06-Nov-2025 | Bumper: 5,700.0; Drift%: 5.35 |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: 5,382.27 | Low52 Price: 3,180.0 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 51,205,774 | Low52 Date: 31-Dec-2024 | SHP: 27.11 / 22.15 / 29.57 / 21.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 160 | ||||
| High/Low Price | Quarter: 4,381.0 / 3,202.15 | Month: 4,995.0 / 4,498.5 | Week: 5,839.0 / 4,890.7 | Day: 6,083.0 / 5,982.5 | Sis67: 67 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 6,083.00 | 6,083.00 | 5,982.50 | 6,022.50 | 6,024.04 | -0.02 | 30,838.68 | 179,442 | 11.77 | 103,548 | 10.94 | 62.38 | 96 |
| 2 | 11-Nov | 5,993.50 | 6,122.50 | 5,980.50 | 6,024.00 | 6,030.15 | 0.51 | 30,846.00 | 207,081 | 13.58 | 101,314 | 10.71 | 61.09 | 94 |
| 3 | 10-Nov | 5,950.00 | 6,045.00 | 5,950.00 | 5,993.50 | 5,994.08 | 0.41 | 30,690.18 | 177,911 | 11.67 | 89,365 | 9.44 | 53.57 | 83 |
| 4 | 07-Nov | 6,039.50 | 6,120.00 | 5,952.00 | 5,969.00 | 6,005.48 | -1.84 | 30,564.00 | 324,340 | 21.27 | 187,248 | 19.79 | 112.45 | 174 |
| 5 | 06-Nov | 6,023.00 | 6,138.00 | 5,980.00 | 6,081.00 | 6,085.01 | 0.43 | 31,138.00 | 454,757 | 29.83 | 139,867 | 14.78 | 85.11 | 130 |
| 6 | 04-Nov | 5,869.50 | 6,099.00 | 5,818.00 | 6,055.00 | 5,982.72 | 2.53 | 31,005.00 | 808,707 | 53.04 | 218,172 | 23.06 | 130.53 | 203 |
| 7 | 03-Nov | 5,700.00 | 6,099.00 | 5,700.00 | 5,905.50 | 5,963.24 | 3.83 | 30,239.57 | 2,486,305 | 163.08 | 391,893 | 41.42 | 233.70 | 364 |
| 8 | 31-Oct | 5,525.00 | 5,839.00 | 5,428.40 | 5,687.40 | 5,694.20 | 14.28 | 29,122.77 | 5,251,693 | 344.46 | 850,515 | 89.89 | 484.30 | 791 |
| 9 | 30-Oct | 5,014.00 | 5,014.00 | 4,890.70 | 4,976.80 | 4,951.05 | -0.02 | 25,484.09 | 124,188 | 8.15 | 66,242 | 7.00 | 32.80 | 62 |
| 10 | 29-Oct | 5,027.50 | 5,027.80 | 4,960.00 | 4,978.00 | 4,990.22 | -0.40 | 25,490.00 | 58,761 | 3.85 | 34,788 | 3.68 | 17.36 | 32 |
| 11 | 28-Oct | 5,055.00 | 5,119.80 | 4,985.00 | 4,998.00 | 5,034.34 | -0.96 | 25,592.00 | 99,497 | 6.53 | 65,320 | 6.90 | 32.88 | 61 |
| 12 | 27-Oct | 5,100.00 | 5,230.00 | 5,016.10 | 5,046.70 | 5,101.96 | -0.19 | 25,842.02 | 137,969 | 9.05 | 69,063 | 7.30 | 35.24 | 64 |
| 13 | 24-Oct | 5,088.80 | 5,088.80 | 4,977.50 | 5,056.50 | 5,041.22 | 0.10 | 25,892.20 | 83,158 | 5.45 | 48,058 | 5.08 | 24.23 | 45 |
| 14 | 23-Oct | 5,189.90 | 5,204.80 | 5,030.70 | 5,051.40 | 5,112.85 | -2.60 | 25,866.08 | 78,264 | 5.13 | 47,654 | 5.04 | 24.36 | 44 |
| 15 | 21-Oct | 5,165.10 | 5,209.00 | 5,155.00 | 5,186.50 | 5,186.53 | 0.63 | 26,557.87 | 15,245 | 1.00 | 9,461 | 1.00 | 4.91 | 9 |
| 16 | 20-Oct | 5,130.00 | 5,190.90 | 5,025.00 | 5,153.90 | 5,125.30 | 0.88 | 26,390.94 | 115,192 | 7.56 | 63,442 | 6.70 | 32.52 | 59 |
| 17 | 17-Oct | 5,045.20 | 5,125.90 | 4,984.20 | 5,108.80 | 5,081.79 | 1.01 | 26,160.01 | 78,213 | 5.13 | 37,556 | 3.97 | 19.09 | 35 |
| 18 | 16-Oct | 4,910.00 | 5,084.90 | 4,910.00 | 5,057.70 | 5,035.41 | 3.55 | 25,898.34 | 139,192 | 9.13 | 52,994 | 5.60 | 26.68 | 49 |
| 19 | 15-Oct | 4,896.20 | 4,971.40 | 4,870.00 | 4,884.20 | 4,914.59 | -0.24 | 25,009.92 | 73,968 | 4.85 | 36,753 | 3.88 | 18.06 | 34 |
| 20 | 14-Oct | 4,810.00 | 4,929.00 | 4,772.20 | 4,895.90 | 4,884.14 | 1.79 | 25,069.83 | 98,693 | 6.47 | 48,596 | 5.14 | 23.73 | 45 |
| 21 | 13-Oct | 4,749.00 | 4,819.90 | 4,717.00 | 4,809.70 | 4,789.28 | 1.45 | 24,628.44 | 65,265 | 4.28 | 30,701 | 3.24 | 14.70 | 29 |
| 22 | 10-Oct | 4,598.00 | 4,761.60 | 4,569.10 | 4,741.10 | 4,712.93 | 3.37 | 24,277.17 | 112,044 | 7.35 | 58,514 | 6.18 | 27.58 | 54 |
| 23 | 09-Oct | 4,660.00 | 4,676.00 | 4,521.80 | 4,586.60 | 4,582.95 | -1.54 | 23,486.04 | 68,050 | 4.46 | 34,996 | 3.70 | 16.04 | 33 |
| 24 | 08-Oct | 4,575.00 | 4,705.00 | 4,557.90 | 4,658.20 | 4,653.36 | 1.88 | 23,852.67 | 144,276 | 9.46 | 88,134 | 9.31 | 41.01 | 82 |
| 25 | 07-Oct | 4,590.00 | 4,590.00 | 4,520.90 | 4,572.10 | 4,555.02 | -0.05 | 23,411.79 | 55,518 | 3.64 | 38,759 | 4.10 | 17.65 | 36 |
| 26 | 06-Oct | 4,599.50 | 4,647.70 | 4,560.00 | 4,574.20 | 4,590.01 | -0.56 | 23,422.55 | 25,355 | 1.66 | 11,750 | 1.24 | 5.39 | 11 |
| 27 | 03-Oct | 4,639.00 | 4,658.00 | 4,514.50 | 4,599.90 | 4,613.78 | -0.65 | 23,554.14 | 45,252 | 2.97 | 24,852 | 2.63 | 11.47 | 23 |
| 28 | 01-Oct | 4,647.60 | 4,647.60 | 4,580.00 | 4,630.10 | 4,617.26 | 0.19 | 23,708.79 | 33,040 | 2.17 | 17,147 | 1.81 | 7.92 | 16 |
| 29 | 30-Sep | 4,532.00 | 4,635.00 | 4,532.00 | 4,621.50 | 4,591.63 | 1.52 | 23,664.75 | 51,732 | 3.39 | 35,060 | 3.71 | 16.10 | 33 |
| 30 | 29-Sep | 4,575.00 | 4,599.00 | 4,498.50 | 4,552.20 | 4,535.66 | -0.46 | 23,309.89 | 59,950 | 3.93 | 32,746 | 3.46 | 14.85 | 31 |
| 31 | 26-Sep | 4,749.00 | 4,749.00 | 4,538.50 | 4,573.20 | 4,635.21 | -3.70 | 23,417.42 | 58,281 | 3.82 | 27,667 | 2.92 | 12.82 | 27 |
| 32 | 25-Sep | 4,629.80 | 4,796.90 | 4,598.00 | 4,749.10 | 4,711.06 | 2.58 | 24,318.13 | 194,099 | 12.73 | 70,931 | 7.50 | 33.42 | 68 |
| 33 | 24-Sep | 4,719.50 | 4,719.70 | 4,613.50 | 4,629.80 | 4,662.77 | -1.32 | 23,707.25 | 81,231 | 5.33 | 54,533 | 5.76 | 25.43 | 52 |
| 34 | 23-Sep | 4,720.00 | 4,799.00 | 4,651.00 | 4,691.70 | 4,705.62 | -0.46 | 24,024.21 | 86,124 | 5.65 | 57,859 | 6.11 | 27.23 | 56 |
| 35 | 22-Sep | 4,803.00 | 4,832.60 | 4,700.10 | 4,713.30 | 4,757.12 | -1.68 | 24,134.82 | 55,767 | 3.66 | 32,082 | 3.39 | 15.26 | 31 |
| 36 | 19-Sep | 4,885.10 | 4,905.30 | 4,761.30 | 4,793.80 | 4,815.08 | -2.05 | 24,547.02 | 147,072 | 9.65 | 77,036 | 8.14 | 37.09 | 74 |
| 37 | 18-Sep | 4,975.00 | 4,976.40 | 4,840.00 | 4,894.30 | 4,892.92 | -1.50 | 25,061.64 | 51,401 | 3.37 | 21,602 | 2.28 | 10.57 | 21 |
| 38 | 17-Sep | 4,865.00 | 4,995.00 | 4,842.40 | 4,969.00 | 4,960.49 | 2.14 | 25,444.00 | 100,100 | 6.57 | 47,057 | 4.97 | 23.34 | 45 |
| 39 | 16-Sep | 4,777.60 | 4,874.80 | 4,777.60 | 4,864.80 | 4,842.66 | 1.73 | 24,910.58 | 63,062 | 4.14 | 40,356 | 4.27 | 19.54 | 39 |
| 40 | 15-Sep | 4,815.00 | 4,834.80 | 4,764.10 | 4,782.00 | 4,793.34 | -0.19 | 24,486.00 | 30,323 | 1.99 | 16,479 | 1.74 | 7.90 | 16 |
| 41 | 12-Sep | 4,849.00 | 4,849.00 | 4,730.00 | 4,791.00 | 4,792.59 | 0.59 | 24,532.00 | 52,133 | 3.42 | 27,871 | 2.95 | 13.36 | 27 |
| 42 | 11-Sep | 4,777.00 | 4,790.60 | 4,743.10 | 4,762.80 | 4,769.67 | -0.31 | 24,388.29 | 48,862 | 3.20 | 25,379 | 2.68 | 12.10 | 24 |
| 43 | 10-Sep | 4,799.00 | 4,837.80 | 4,735.00 | 4,777.70 | 4,798.36 | 0.15 | 24,464.58 | 86,038 | 5.64 | 48,889 | 5.17 | 23.46 | 47 |
| 44 | 09-Sep | 4,712.00 | 4,780.00 | 4,651.00 | 4,770.70 | 4,716.21 | 2.05 | 24,428.74 | 87,317 | 5.73 | 42,765 | 4.52 | 20.17 | 41 |
| 45 | 08-Sep | 4,679.90 | 4,712.50 | 4,626.50 | 4,675.00 | 4,669.63 | 0.25 | 23,938.00 | 43,550 | 2.86 | 22,574 | 2.39 | 10.54 | 22 |
| 46 | 05-Sep | 4,760.00 | 4,809.50 | 4,653.00 | 4,663.40 | 4,710.35 | -2.19 | 23,879.30 | 27,788 | 1.82 | 13,450 | 1.42 | 6.34 | 13 |
| 47 | 04-Sep | 4,880.00 | 4,905.80 | 4,750.00 | 4,768.00 | 4,817.31 | -1.55 | 24,414.00 | 63,663 | 4.18 | 34,056 | 3.60 | 16.41 | 33 |
| 48 | 03-Sep | 4,735.00 | 4,898.00 | 4,735.00 | 4,842.90 | 4,844.35 | 1.84 | 24,798.44 | 147,645 | 9.68 | 94,138 | 9.95 | 45.60 | 90 |
| 49 | 02-Sep | 4,675.00 | 4,789.00 | 4,647.70 | 4,755.30 | 4,710.54 | 1.74 | 24,349.88 | 161,392 | 10.59 | 106,444 | 11.25 | 50.14 | 102 |
| 50 | 01-Sep | 4,631.00 | 4,686.90 | 4,567.00 | 4,674.20 | 4,629.36 | -0.28 | 23,934.60 | 148,945 | 9.77 | 86,837 | 9.18 | 40.20 | 83 |
| 51 | 29-Aug | 4,707.00 | 4,725.50 | 4,652.00 | 4,687.50 | 4,682.58 | -0.41 | 24,002.71 | 92,859 | 6.09 | 57,634 | 6.09 | 26.99 | 55 |
| 52 | 28-Aug | 4,775.00 | 4,827.00 | 4,667.00 | 4,707.00 | 4,730.25 | -1.86 | 24,102.00 | 64,298 | 4.22 | 33,874 | 3.58 | 16.02 | 33 |
| 53 | 26-Aug | 5,002.00 | 5,002.00 | 4,716.50 | 4,796.00 | 4,836.57 | -4.06 | 24,558.00 | 165,411 | 10.85 | 101,575 | 10.74 | 49.13 | 98 |
| 54 | 25-Aug | 5,030.50 | 5,260.00 | 4,978.50 | 4,999.00 | 5,112.83 | -0.63 | 25,597.00 | 202,878 | 13.31 | 51,664 | 5.46 | 26.41 | 50 |
| 55 | 22-Aug | 4,977.00 | 5,050.00 | 4,959.00 | 5,030.50 | 5,008.90 | 0.81 | 25,759.06 | 44,428 | 2.91 | 18,532 | 1.96 | 9.28 | 18 |
| 56 | 21-Aug | 5,027.00 | 5,028.00 | 4,960.50 | 4,990.00 | 4,988.20 | -0.41 | 25,551.00 | 32,447 | 2.13 | 13,841 | 1.46 | 6.90 | 13 |
| 57 | 20-Aug | 5,065.50 | 5,106.50 | 4,956.50 | 5,010.50 | 5,032.35 | -0.40 | 25,656.65 | 50,691 | 3.32 | 26,675 | 2.82 | 13.42 | 26 |
| 58 | 19-Aug | 5,042.00 | 5,150.00 | 5,002.00 | 5,030.50 | 5,079.72 | -0.24 | 25,759.06 | 110,837 | 7.27 | 47,881 | 5.06 | 24.32 | 46 |
| 59 | 18-Aug | 5,059.50 | 5,166.00 | 5,001.00 | 5,042.50 | 5,083.45 | 0.89 | 25,820.51 | 120,060 | 7.87 | 70,321 | 7.43 | 35.75 | 68 |
| 60 | 14-Aug | 4,901.00 | 5,052.50 | 4,901.00 | 4,998.00 | 5,005.89 | 1.62 | 25,592.00 | 90,321 | 5.92 | 47,456 | 5.02 | 23.76 | 46 |
| 61 | 13-Aug | 4,938.00 | 5,019.00 | 4,906.00 | 4,918.50 | 4,949.29 | 0.47 | 25,185.56 | 65,358 | 4.29 | 33,391 | 3.53 | 16.53 | 32 |
| 62 | 12-Aug | 4,848.00 | 4,914.00 | 4,808.50 | 4,895.50 | 4,879.02 | 1.47 | 25,067.79 | 65,184 | 4.28 | 38,726 | 4.09 | 18.89 | 37 |
| 63 | 11-Aug | 4,800.00 | 4,874.00 | 4,780.50 | 4,824.50 | 4,825.20 | 0.23 | 24,704.23 | 45,471 | 2.98 | 18,864 | 1.99 | 9.10 | 18 |
| 64 | 08-Aug | 4,925.00 | 4,953.50 | 4,775.00 | 4,813.50 | 4,865.93 | -2.79 | 24,647.90 | 78,915 | 5.18 | 47,320 | 5.00 | 23.03 | 45 |
| 65 | 07-Aug | 5,005.00 | 5,050.00 | 4,910.00 | 4,951.50 | 4,972.57 | -2.06 | 25,354.54 | 55,070 | 3.61 | 25,208 | 2.66 | 12.53 | 24 |
| 66 | 06-Aug | 5,175.00 | 5,182.50 | 5,030.50 | 5,055.50 | 5,084.25 | -2.34 | 25,887.08 | 83,144 | 5.45 | 47,208 | 4.99 | 24.00 | 45 |
| 67 | 05-Aug | 5,125.00 | 5,189.00 | 5,080.50 | 5,176.50 | 5,151.07 | 1.49 | 26,506.67 | 124,379 | 8.16 | 78,832 | 8.33 | 40.61 | 74 |
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