| Macro-sector: Commodities | Band: 20 | High52 Price: 2,420.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: 1,453.97 | Low52 Price: 1,390.0 | Barrier: 1,539.8; Drift%: -7.06 |
| Basic Industry: Specialty Chemicals | Total Equity: 26,381,674 | Low52 Date: 14-Aug-2025 | SHP: 51.23 / 7.35 / 22.96 / 18.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 34 | ||||
| High/Low Price | Quarter: 2,235.45 / 1,528.05 | Month: 1,670.0 / 1,513.3 | Week: 1,455.0 / 1,390.0 | Day: 1,453.0 / 1,398.5 | Sis67: 30 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,443.70 | 1,453.00 | 1,398.50 | 1,438.20 | 1,440.69 | 0.10 | 3,794.21 | 46,251 | 4.43 | 29,862 | 5.86 | 4.30 | 61 |
| 2 | 26-Aug | 1,443.70 | 1,485.00 | 1,405.10 | 1,436.70 | 1,430.45 | -0.26 | 3,790.26 | 33,430 | 3.20 | 15,326 | 3.01 | 2.19 | 31 |
| 3 | 25-Aug | 1,427.50 | 1,454.50 | 1,415.20 | 1,440.50 | 1,432.63 | 0.91 | 3,800.28 | 24,406 | 2.34 | 12,356 | 2.42 | 1.77 | 25 |
| 4 | 22-Aug | 1,449.70 | 1,472.00 | 1,415.30 | 1,427.50 | 1,438.63 | -1.53 | 3,765.98 | 19,405 | 1.86 | 8,768 | 1.72 | 1.26 | 18 |
| 5 | 21-Aug | 1,439.90 | 1,465.00 | 1,431.10 | 1,449.70 | 1,446.51 | 1.02 | 3,824.55 | 16,961 | 1.62 | 10,132 | 1.99 | 1.47 | 21 |
| 6 | 20-Aug | 1,427.90 | 1,449.50 | 1,419.00 | 1,435.00 | 1,436.03 | 0.32 | 3,785.00 | 13,563 | 1.30 | 7,711 | 1.51 | 1.11 | 16 |
| 7 | 19-Aug | 1,438.50 | 1,438.50 | 1,416.90 | 1,430.40 | 1,432.35 | 0.49 | 3,773.63 | 24,549 | 2.35 | 18,756 | 3.68 | 2.69 | 39 |
| 8 | 18-Aug | 1,403.00 | 1,438.80 | 1,403.00 | 1,423.40 | 1,422.42 | 1.79 | 3,755.17 | 39,257 | 3.76 | 30,052 | 5.89 | 4.27 | 62 |
| 9 | 14-Aug | 1,404.00 | 1,412.00 | 1,390.00 | 1,398.40 | 1,401.79 | -0.36 | 3,689.21 | 10,450 | 1.00 | 5,098 | 1.00 | 0.71 | 10 |
| 10 | 13-Aug | 1,444.30 | 1,449.00 | 1,400.00 | 1,403.40 | 1,411.76 | -3.05 | 3,702.40 | 35,727 | 3.42 | 20,443 | 4.01 | 2.89 | 42 |
| 11 | 12-Aug | 1,424.80 | 1,455.00 | 1,402.60 | 1,447.60 | 1,436.38 | 1.60 | 3,819.01 | 28,361 | 2.71 | 18,642 | 3.66 | 2.68 | 38 |
| 12 | 11-Aug | 1,417.20 | 1,435.30 | 1,399.70 | 1,424.80 | 1,416.72 | 0.45 | 3,758.86 | 15,284 | 1.46 | 6,617 | 1.30 | 0.94 | 14 |
| 13 | 08-Aug | 1,420.00 | 1,433.10 | 1,413.70 | 1,418.40 | 1,423.07 | 0.18 | 3,741.98 | 15,037 | 1.44 | 7,735 | 1.52 | 1.10 | 16 |
| 14 | 07-Aug | 1,436.00 | 1,436.00 | 1,399.00 | 1,415.80 | 1,415.52 | -2.28 | 3,735.12 | 53,218 | 5.09 | 37,729 | 7.40 | 5.34 | 78 |
| 15 | 06-Aug | 1,458.30 | 1,462.00 | 1,423.70 | 1,448.80 | 1,438.27 | 0.16 | 3,822.18 | 19,456 | 1.86 | 8,288 | 1.63 | 1.19 | 17 |
| 16 | 05-Aug | 1,446.10 | 1,470.60 | 1,432.20 | 1,446.50 | 1,455.63 | 0.03 | 3,816.11 | 110,891 | 10.61 | 67,621 | 13.26 | 9.84 | 141 |
| 17 | 04-Aug | 1,539.80 | 1,539.80 | 1,430.50 | 1,446.10 | 1,461.41 | -6.09 | 3,815.05 | 79,519 | 7.61 | 37,627 | 7.38 | 5.50 | 78 |
| 18 | 01-Aug | 1,545.70 | 1,575.00 | 1,531.10 | 1,539.80 | 1,550.18 | -0.12 | 4,062.25 | 12,056 | 1.15 | 7,049 | 1.38 | 1.09 | 15 |
| 19 | 31-Jul | 1,538.10 | 1,578.00 | 1,513.30 | 1,541.60 | 1,550.86 | -0.27 | 4,067.00 | 18,440 | 1.76 | 6,815 | 1.34 | 1.06 | 14 |
| 20 | 30-Jul | 1,550.00 | 1,562.00 | 1,528.00 | 1,545.80 | 1,544.26 | 0.02 | 4,078.08 | 32,444 | 3.10 | 18,302 | 3.59 | 2.83 | 38 |
| 21 | 29-Jul | 1,557.90 | 1,574.50 | 1,535.00 | 1,545.50 | 1,547.91 | -0.83 | 4,077.29 | 24,110 | 2.31 | 14,324 | 2.81 | 2.22 | 30 |
| 22 | 28-Jul | 1,588.00 | 1,588.00 | 1,553.50 | 1,558.40 | 1,566.33 | -0.84 | 4,111.32 | 12,753 | 1.22 | 6,023 | 1.18 | 0.94 | 13 |
| 23 | 25-Jul | 1,594.00 | 1,610.00 | 1,568.60 | 1,571.60 | 1,580.71 | -1.98 | 4,146.14 | 16,076 | 1.54 | 7,575 | 1.49 | 1.20 | 16 |
| 24 | 24-Jul | 1,574.50 | 1,618.00 | 1,550.00 | 1,603.40 | 1,586.07 | 2.65 | 4,230.04 | 28,739 | 2.75 | 14,810 | 2.90 | 2.35 | 31 |
| 25 | 23-Jul | 1,595.00 | 1,619.00 | 1,550.00 | 1,562.00 | 1,576.27 | -1.63 | 4,120.00 | 23,648 | 2.26 | 9,931 | 1.95 | 1.57 | 21 |
| 26 | 22-Jul | 1,574.80 | 1,592.80 | 1,564.00 | 1,587.90 | 1,578.57 | 1.84 | 4,189.15 | 10,962 | 1.05 | 5,930 | 1.16 | 0.94 | 12 |
| 27 | 21-Jul | 1,570.10 | 1,604.60 | 1,552.30 | 1,559.20 | 1,575.53 | -0.47 | 4,113.43 | 20,237 | 1.94 | 8,750 | 1.72 | 1.38 | 18 |
| 28 | 18-Jul | 1,602.20 | 1,602.30 | 1,535.10 | 1,566.60 | 1,561.93 | -2.22 | 4,132.95 | 42,057 | 4.02 | 21,832 | 4.28 | 3.41 | 45 |
| 29 | 17-Jul | 1,624.60 | 1,624.60 | 1,596.70 | 1,602.20 | 1,605.19 | -0.40 | 4,226.87 | 14,823 | 1.42 | 8,303 | 1.63 | 1.33 | 17 |
| 30 | 16-Jul | 1,604.00 | 1,638.40 | 1,600.10 | 1,608.60 | 1,616.32 | -0.02 | 4,243.76 | 20,593 | 1.97 | 11,025 | 2.16 | 1.78 | 23 |
| 31 | 15-Jul | 1,605.50 | 1,623.00 | 1,599.00 | 1,609.00 | 1,611.01 | 0.59 | 4,244.00 | 19,257 | 1.84 | 11,437 | 2.24 | 1.84 | 24 |
| 32 | 14-Jul | 1,592.80 | 1,616.20 | 1,567.00 | 1,599.60 | 1,597.57 | 0.74 | 4,220.01 | 28,114 | 2.69 | 17,170 | 3.37 | 2.74 | 36 |
| 33 | 11-Jul | 1,594.00 | 1,621.90 | 1,583.00 | 1,587.90 | 1,594.48 | -0.10 | 4,189.15 | 19,376 | 1.85 | 9,541 | 1.87 | 1.52 | 20 |
| 34 | 10-Jul | 1,596.90 | 1,605.40 | 1,580.50 | 1,589.50 | 1,588.95 | 0.03 | 4,193.37 | 18,475 | 1.77 | 8,544 | 1.68 | 1.36 | 18 |
| 35 | 09-Jul | 1,590.60 | 1,609.00 | 1,579.90 | 1,589.00 | 1,590.51 | -0.10 | 4,192.00 | 15,480 | 1.48 | 7,593 | 1.49 | 1.21 | 16 |
| 36 | 08-Jul | 1,627.50 | 1,659.00 | 1,583.10 | 1,590.60 | 1,608.89 | -1.24 | 4,196.27 | 29,180 | 2.79 | 10,557 | 2.07 | 1.70 | 22 |
| 37 | 07-Jul | 1,606.00 | 1,626.80 | 1,599.00 | 1,610.50 | 1,610.95 | -0.37 | 4,248.77 | 11,462 | 1.10 | 5,120 | 1.00 | 0.82 | 11 |
| 38 | 04-Jul | 1,624.00 | 1,645.70 | 1,608.30 | 1,616.40 | 1,620.17 | 0.40 | 4,264.33 | 16,918 | 1.62 | 8,300 | 1.63 | 1.34 | 17 |
| 39 | 03-Jul | 1,607.00 | 1,624.70 | 1,604.30 | 1,610.00 | 1,612.06 | 0.19 | 4,247.00 | 17,111 | 1.64 | 7,527 | 1.48 | 1.21 | 16 |
| 40 | 02-Jul | 1,647.90 | 1,670.00 | 1,600.00 | 1,607.00 | 1,621.14 | -1.90 | 4,239.00 | 29,138 | 2.79 | 13,883 | 2.72 | 2.25 | 29 |
| 41 | 01-Jul | 1,656.00 | 1,662.70 | 1,630.00 | 1,638.10 | 1,643.01 | -1.12 | 4,321.58 | 12,358 | 1.18 | 5,669 | 1.11 | 0.93 | 12 |
| 42 | 30-Jun | 1,625.10 | 1,662.50 | 1,620.50 | 1,656.70 | 1,645.10 | 2.13 | 4,370.65 | 23,731 | 2.27 | 11,528 | 2.26 | 1.90 | 24 |
| 43 | 27-Jun | 1,632.30 | 1,650.50 | 1,611.40 | 1,622.10 | 1,628.39 | -0.62 | 4,279.37 | 28,565 | 2.73 | 10,678 | 2.09 | 1.74 | 22 |
| 44 | 26-Jun | 1,670.30 | 1,684.70 | 1,624.20 | 1,632.30 | 1,641.15 | -2.28 | 4,306.28 | 17,652 | 1.69 | 10,990 | 2.16 | 1.80 | 23 |
| 45 | 25-Jun | 1,612.20 | 1,706.00 | 1,610.00 | 1,670.30 | 1,674.71 | 4.65 | 4,406.53 | 94,410 | 9.03 | 24,982 | 4.90 | 4.18 | 52 |
| 46 | 24-Jun | 1,605.60 | 1,640.00 | 1,588.00 | 1,596.10 | 1,611.79 | -0.09 | 4,210.78 | 31,295 | 2.99 | 9,996 | 1.96 | 1.61 | 21 |
| 47 | 23-Jun | 1,586.50 | 1,619.80 | 1,569.70 | 1,597.60 | 1,585.66 | 0.14 | 4,214.74 | 22,269 | 2.13 | 9,931 | 1.95 | 1.57 | 21 |
| 48 | 20-Jun | 1,574.00 | 1,606.30 | 1,562.10 | 1,595.40 | 1,586.87 | 0.89 | 4,208.93 | 19,330 | 1.85 | 7,263 | 1.42 | 1.15 | 15 |
| 49 | 19-Jun | 1,622.30 | 1,622.30 | 1,567.00 | 1,581.30 | 1,595.70 | -1.50 | 4,171.73 | 21,396 | 2.05 | 7,277 | 1.43 | 1.16 | 15 |
| 50 | 18-Jun | 1,607.80 | 1,641.00 | 1,599.10 | 1,605.40 | 1,615.99 | -0.35 | 4,235.31 | 30,223 | 2.89 | 9,713 | 1.90 | 1.57 | 20 |
| 51 | 17-Jun | 1,640.50 | 1,669.00 | 1,606.30 | 1,611.00 | 1,639.00 | -1.80 | 4,250.00 | 44,976 | 4.30 | 23,517 | 4.61 | 3.00 | 49 |
| 52 | 16-Jun | 1,669.00 | 1,678.40 | 1,625.00 | 1,640.60 | 1,641.04 | -1.16 | 4,328.18 | 26,226 | 2.51 | 13,900 | 2.73 | 2.28 | 29 |
| 53 | 13-Jun | 1,650.00 | 1,720.00 | 1,621.50 | 1,659.80 | 1,676.85 | 0.07 | 4,378.83 | 56,101 | 5.37 | 12,174 | 2.39 | 2.04 | 25 |
| 54 | 12-Jun | 1,722.10 | 1,740.90 | 1,651.00 | 1,658.60 | 1,679.76 | -4.26 | 4,375.66 | 27,629 | 2.64 | 15,835 | 3.11 | 2.66 | 33 |
| 55 | 11-Jun | 1,670.10 | 1,743.00 | 1,670.10 | 1,732.40 | 1,726.07 | 3.82 | 4,570.36 | 81,127 | 7.76 | 31,332 | 6.14 | 5.41 | 65 |
| 56 | 10-Jun | 1,675.00 | 1,699.00 | 1,663.50 | 1,668.60 | 1,681.09 | -0.24 | 4,402.05 | 23,618 | 2.26 | 8,779 | 1.72 | 1.48 | 18 |
| 57 | 09-Jun | 1,669.00 | 1,697.00 | 1,647.30 | 1,672.60 | 1,666.30 | 1.27 | 4,412.60 | 30,268 | 2.90 | 10,557 | 2.07 | 1.76 | 22 |
| 58 | 06-Jun | 1,661.20 | 1,684.20 | 1,643.10 | 1,651.70 | 1,663.99 | -0.57 | 4,357.46 | 20,768 | 1.99 | 7,456 | 1.46 | 1.24 | 16 |
| 59 | 05-Jun | 1,689.60 | 1,693.10 | 1,655.00 | 1,661.20 | 1,674.21 | -1.19 | 4,382.52 | 15,398 | 1.47 | 7,118 | 1.40 | 1.19 | 15 |
| 60 | 04-Jun | 1,720.00 | 1,728.10 | 1,678.00 | 1,681.20 | 1,691.33 | -1.80 | 4,435.29 | 19,766 | 1.89 | 8,884 | 1.74 | 1.50 | 18 |
| 61 | 03-Jun | 1,680.10 | 1,797.00 | 1,680.10 | 1,712.00 | 1,737.31 | 2.92 | 4,516.00 | 161,438 | 15.45 | 37,704 | 7.39 | 6.55 | 78 |
| 62 | 02-Jun | 1,680.00 | 1,687.40 | 1,655.00 | 1,663.40 | 1,668.62 | -1.00 | 4,388.33 | 18,419 | 1.76 | 6,437 | 1.26 | 1.07 | 13 |
| 63 | 30-May | 1,645.00 | 1,733.30 | 1,641.50 | 1,680.20 | 1,688.21 | 1.57 | 4,432.65 | 71,064 | 6.80 | 15,347 | 3.01 | 2.59 | 32 |
| 64 | 29-May | 1,664.70 | 1,668.00 | 1,638.60 | 1,654.20 | 1,656.61 | 0.24 | 4,364.06 | 13,260 | 1.27 | 6,842 | 1.34 | 1.13 | 14 |
| 65 | 28-May | 1,690.10 | 1,700.60 | 1,640.00 | 1,650.20 | 1,662.25 | -2.27 | 4,353.50 | 18,650 | 1.78 | 9,826 | 1.93 | 1.63 | 20 |
| 66 | 27-May | 1,749.00 | 1,749.00 | 1,675.00 | 1,688.60 | 1,702.98 | -3.28 | 4,454.81 | 47,934 | 4.59 | 20,923 | 4.10 | 3.56 | 44 |
| 67 | 26-May | 1,630.00 | 1,760.00 | 1,622.50 | 1,745.90 | 1,721.51 | 6.48 | 4,605.98 | 172,824 | 16.54 | 49,945 | 9.80 | 8.60 | 104 |
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 SACHEEROME