| 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: 1,442.38 | Low52 Price: 1,195.5 | Barrier: 1,400.0; Drift%: -15.61 |
| Basic Industry: Specialty Chemicals | Total Equity: 26,381,674 | Low52 Date: 11-Nov-2025 | SHP: 51.23 / 5.15 / 25.22 / 18.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 66 | ||||
| High/Low Price | Quarter: 2,235.45 / 1,528.05 | Month: 1,608.7 / 1,425.0 | Week: 1,495.0 / 1,435.8 | Day: 1,246.7 / 1,208.0 | Sis67: 58 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,238.80 | 1,246.70 | 1,208.00 | 1,211.00 | 1,217.11 | -2.25 | 3,194.00 | 121,682 | 14.90 | 82,956 | 18.60 | 10.10 | 171 |
| 2 | 11-Nov | 1,308.00 | 1,308.00 | 1,195.50 | 1,238.90 | 1,226.24 | -5.32 | 3,268.43 | 272,262 | 33.35 | 148,405 | 33.28 | 18.20 | 305 |
| 3 | 10-Nov | 1,400.00 | 1,400.00 | 1,302.00 | 1,308.50 | 1,324.86 | -9.90 | 3,452.04 | 159,028 | 19.48 | 88,341 | 19.81 | 11.70 | 181 |
| 4 | 07-Nov | 1,452.00 | 1,479.80 | 1,430.00 | 1,452.30 | 1,453.52 | -0.21 | 3,831.41 | 20,396 | 2.50 | 6,613 | 1.48 | 0.96 | 14 |
| 5 | 06-Nov | 1,472.10 | 1,474.60 | 1,449.00 | 1,455.40 | 1,454.81 | -1.14 | 3,839.59 | 15,325 | 1.88 | 9,350 | 2.10 | 1.36 | 19 |
| 6 | 04-Nov | 1,469.00 | 1,479.60 | 1,460.20 | 1,472.20 | 1,471.34 | 0.07 | 3,883.91 | 10,854 | 1.33 | 5,971 | 1.34 | 0.88 | 12 |
| 7 | 03-Nov | 1,442.60 | 1,485.80 | 1,442.60 | 1,471.20 | 1,470.86 | 1.98 | 3,881.27 | 29,171 | 3.57 | 15,954 | 3.58 | 2.35 | 33 |
| 8 | 31-Oct | 1,464.00 | 1,480.50 | 1,440.00 | 1,442.60 | 1,453.27 | -1.52 | 3,805.82 | 17,434 | 2.14 | 9,343 | 2.10 | 1.36 | 19 |
| 9 | 30-Oct | 1,470.70 | 1,490.30 | 1,449.50 | 1,464.90 | 1,469.69 | 0.60 | 3,864.65 | 24,877 | 3.05 | 10,976 | 2.46 | 1.61 | 23 |
| 10 | 29-Oct | 1,450.20 | 1,462.00 | 1,435.80 | 1,456.10 | 1,452.16 | 0.54 | 3,841.44 | 11,373 | 1.39 | 5,263 | 1.18 | 0.76 | 11 |
| 11 | 28-Oct | 1,495.00 | 1,495.00 | 1,440.00 | 1,448.30 | 1,456.35 | -2.10 | 3,820.86 | 51,847 | 6.35 | 25,822 | 5.79 | 3.76 | 53 |
| 12 | 27-Oct | 1,486.60 | 1,490.00 | 1,465.00 | 1,479.40 | 1,476.08 | 0.31 | 3,902.90 | 31,791 | 3.89 | 16,067 | 3.60 | 2.37 | 33 |
| 13 | 24-Oct | 1,487.00 | 1,515.90 | 1,468.30 | 1,474.80 | 1,481.16 | -0.05 | 3,890.77 | 18,075 | 2.21 | 9,282 | 2.08 | 1.37 | 19 |
| 14 | 23-Oct | 1,509.20 | 1,544.00 | 1,469.90 | 1,475.60 | 1,496.97 | -2.17 | 3,892.88 | 35,971 | 4.41 | 17,257 | 3.87 | 2.58 | 35 |
| 15 | 21-Oct | 1,485.50 | 1,525.00 | 1,475.20 | 1,508.40 | 1,508.49 | 2.61 | 3,979.41 | 8,164 | 1.00 | 4,458 | 1.00 | 0.67 | 9 |
| 16 | 20-Oct | 1,460.00 | 1,478.00 | 1,452.00 | 1,470.10 | 1,462.02 | 0.71 | 3,878.37 | 41,638 | 5.10 | 29,910 | 6.71 | 4.37 | 61 |
| 17 | 17-Oct | 1,497.20 | 1,510.90 | 1,455.00 | 1,459.80 | 1,481.21 | -2.50 | 3,851.20 | 21,853 | 2.68 | 15,030 | 3.37 | 2.23 | 31 |
| 18 | 16-Oct | 1,477.00 | 1,513.30 | 1,457.50 | 1,497.20 | 1,495.32 | 1.81 | 3,949.86 | 11,860 | 1.45 | 5,721 | 1.28 | 0.86 | 12 |
| 19 | 15-Oct | 1,460.70 | 1,495.90 | 1,453.40 | 1,470.60 | 1,471.28 | 0.68 | 3,879.69 | 15,381 | 1.88 | 7,723 | 1.73 | 1.14 | 16 |
| 20 | 14-Oct | 1,500.00 | 1,500.00 | 1,448.50 | 1,460.70 | 1,469.31 | -2.39 | 3,853.57 | 36,446 | 4.46 | 20,579 | 4.62 | 3.02 | 42 |
| 21 | 13-Oct | 1,502.40 | 1,515.00 | 1,486.10 | 1,496.40 | 1,497.94 | -0.93 | 3,947.75 | 10,333 | 1.27 | 4,877 | 1.09 | 0.73 | 10 |
| 22 | 10-Oct | 1,506.30 | 1,520.00 | 1,496.50 | 1,510.40 | 1,509.94 | 0.27 | 3,984.69 | 13,006 | 1.59 | 5,676 | 1.27 | 0.86 | 12 |
| 23 | 09-Oct | 1,495.20 | 1,557.20 | 1,492.40 | 1,506.30 | 1,511.24 | 0.59 | 3,973.87 | 61,161 | 7.49 | 35,890 | 8.05 | 5.42 | 74 |
| 24 | 08-Oct | 1,510.00 | 1,510.00 | 1,482.30 | 1,497.40 | 1,497.57 | 0.22 | 3,950.39 | 14,349 | 1.76 | 8,985 | 2.02 | 1.35 | 18 |
| 25 | 07-Oct | 1,506.00 | 1,523.00 | 1,485.00 | 1,494.10 | 1,498.22 | 0.12 | 3,941.69 | 31,902 | 3.91 | 18,777 | 4.21 | 2.81 | 39 |
| 26 | 06-Oct | 1,498.00 | 1,505.60 | 1,485.80 | 1,492.30 | 1,494.50 | -0.59 | 3,936.94 | 17,903 | 2.19 | 11,732 | 2.63 | 1.75 | 24 |
| 27 | 03-Oct | 1,520.00 | 1,522.20 | 1,499.30 | 1,501.20 | 1,507.67 | -0.69 | 3,960.42 | 12,335 | 1.51 | 7,246 | 1.63 | 1.09 | 15 |
| 28 | 01-Oct | 1,500.00 | 1,520.00 | 1,496.10 | 1,511.60 | 1,505.96 | 0.74 | 3,987.85 | 11,335 | 1.39 | 5,044 | 1.13 | 0.76 | 10 |
| 29 | 30-Sep | 1,508.00 | 1,531.90 | 1,488.00 | 1,500.50 | 1,507.06 | -0.02 | 3,958.57 | 29,813 | 3.65 | 15,910 | 3.57 | 2.40 | 33 |
| 30 | 29-Sep | 1,510.30 | 1,529.90 | 1,495.30 | 1,500.80 | 1,509.38 | -1.21 | 3,959.36 | 28,265 | 3.46 | 17,347 | 3.89 | 2.62 | 36 |
| 31 | 26-Sep | 1,525.00 | 1,532.80 | 1,504.90 | 1,519.20 | 1,519.80 | -0.37 | 4,007.90 | 240,443 | 29.45 | 223,010 | 50.01 | 33.89 | 458 |
| 32 | 25-Sep | 1,528.00 | 1,547.20 | 1,516.50 | 1,524.90 | 1,528.53 | -0.75 | 4,022.94 | 21,814 | 2.67 | 12,586 | 2.82 | 1.92 | 26 |
| 33 | 24-Sep | 1,542.10 | 1,554.50 | 1,527.30 | 1,536.40 | 1,540.13 | -0.37 | 4,053.28 | 27,001 | 3.31 | 14,346 | 3.22 | 2.21 | 29 |
| 34 | 23-Sep | 1,548.80 | 1,568.40 | 1,534.60 | 1,542.10 | 1,550.26 | -1.14 | 4,068.32 | 17,471 | 2.14 | 8,887 | 1.99 | 1.38 | 18 |
| 35 | 22-Sep | 1,600.00 | 1,603.20 | 1,551.30 | 1,559.90 | 1,575.39 | -1.53 | 4,115.28 | 23,759 | 2.91 | 11,768 | 2.64 | 1.85 | 24 |
| 36 | 19-Sep | 1,572.00 | 1,599.00 | 1,566.40 | 1,584.10 | 1,585.14 | 0.76 | 4,179.12 | 46,158 | 5.65 | 24,356 | 5.46 | 3.86 | 50 |
| 37 | 18-Sep | 1,588.90 | 1,599.40 | 1,565.00 | 1,572.20 | 1,577.22 | -0.56 | 4,147.73 | 26,709 | 3.27 | 16,620 | 3.73 | 2.62 | 34 |
| 38 | 17-Sep | 1,539.90 | 1,601.00 | 1,530.00 | 1,581.10 | 1,573.38 | 2.87 | 4,171.21 | 102,446 | 12.55 | 51,389 | 11.52 | 8.09 | 106 |
| 39 | 16-Sep | 1,544.40 | 1,554.20 | 1,511.40 | 1,537.00 | 1,533.06 | -0.48 | 4,054.00 | 27,292 | 3.34 | 13,887 | 3.11 | 2.13 | 29 |
| 40 | 15-Sep | 1,551.70 | 1,577.10 | 1,535.80 | 1,544.40 | 1,549.00 | -1.34 | 4,074.39 | 28,459 | 3.49 | 15,549 | 3.49 | 2.00 | 32 |
| 41 | 12-Sep | 1,592.90 | 1,608.70 | 1,551.00 | 1,565.40 | 1,568.60 | -1.72 | 4,129.79 | 38,940 | 4.77 | 20,342 | 4.56 | 3.19 | 42 |
| 42 | 11-Sep | 1,590.60 | 1,606.10 | 1,568.80 | 1,592.80 | 1,591.54 | 0.34 | 4,202.07 | 69,774 | 8.55 | 44,279 | 9.93 | 7.05 | 91 |
| 43 | 10-Sep | 1,553.30 | 1,595.00 | 1,534.60 | 1,587.40 | 1,573.75 | 1.78 | 4,187.83 | 68,985 | 8.45 | 39,538 | 8.87 | 6.22 | 81 |
| 44 | 09-Sep | 1,581.00 | 1,586.20 | 1,550.10 | 1,559.60 | 1,562.31 | -1.40 | 4,114.49 | 43,775 | 5.36 | 24,369 | 5.47 | 3.81 | 50 |
| 45 | 08-Sep | 1,491.00 | 1,597.00 | 1,487.90 | 1,581.80 | 1,556.43 | 6.36 | 4,173.05 | 358,352 | 43.89 | 236,193 | 52.97 | 36.76 | 485 |
| 46 | 05-Sep | 1,471.60 | 1,490.10 | 1,452.00 | 1,487.20 | 1,479.79 | 0.83 | 3,923.48 | 22,126 | 2.71 | 15,111 | 3.39 | 2.24 | 31 |
| 47 | 04-Sep | 1,475.00 | 1,486.70 | 1,464.10 | 1,475.00 | 1,473.77 | -0.27 | 3,891.00 | 32,261 | 3.95 | 24,274 | 5.44 | 3.58 | 50 |
| 48 | 03-Sep | 1,458.30 | 1,490.00 | 1,446.30 | 1,479.00 | 1,478.11 | 1.42 | 3,901.00 | 35,538 | 4.35 | 26,561 | 5.96 | 3.93 | 55 |
| 49 | 02-Sep | 1,447.40 | 1,485.00 | 1,442.80 | 1,458.30 | 1,466.53 | 0.82 | 3,847.24 | 44,110 | 5.40 | 26,367 | 5.91 | 3.87 | 54 |
| 50 | 01-Sep | 1,426.00 | 1,472.90 | 1,425.00 | 1,446.40 | 1,455.58 | 3.01 | 3,815.85 | 87,288 | 10.69 | 42,740 | 9.59 | 6.22 | 88 |
| 51 | 29-Aug | 1,438.90 | 1,447.00 | 1,399.50 | 1,404.20 | 1,428.79 | -2.36 | 3,704.51 | 44,911 | 5.50 | 34,602 | 7.76 | 4.94 | 71 |
| 52 | 28-Aug | 1,443.70 | 1,453.00 | 1,398.50 | 1,438.20 | 1,440.69 | 0.10 | 3,794.21 | 46,251 | 5.66 | 29,862 | 6.70 | 4.30 | 61 |
| 53 | 26-Aug | 1,443.70 | 1,485.00 | 1,405.10 | 1,436.70 | 1,430.45 | -0.26 | 3,790.26 | 33,430 | 4.09 | 15,326 | 3.44 | 2.19 | 31 |
| 54 | 25-Aug | 1,427.50 | 1,454.50 | 1,415.20 | 1,440.50 | 1,432.63 | 0.91 | 3,800.28 | 24,406 | 2.99 | 12,356 | 2.77 | 1.77 | 25 |
| 55 | 22-Aug | 1,449.70 | 1,472.00 | 1,415.30 | 1,427.50 | 1,438.63 | -1.53 | 3,765.98 | 19,405 | 2.38 | 8,768 | 1.97 | 1.26 | 18 |
| 56 | 21-Aug | 1,439.90 | 1,465.00 | 1,431.10 | 1,449.70 | 1,446.51 | 1.02 | 3,824.55 | 16,961 | 2.08 | 10,132 | 2.27 | 1.47 | 21 |
| 57 | 20-Aug | 1,427.90 | 1,449.50 | 1,419.00 | 1,435.00 | 1,436.03 | 0.32 | 3,785.00 | 13,563 | 1.66 | 7,711 | 1.73 | 1.11 | 16 |
| 58 | 19-Aug | 1,438.50 | 1,438.50 | 1,416.90 | 1,430.40 | 1,432.35 | 0.49 | 3,773.63 | 24,549 | 3.01 | 18,756 | 4.21 | 2.69 | 39 |
| 59 | 18-Aug | 1,403.00 | 1,438.80 | 1,403.00 | 1,423.40 | 1,422.42 | 1.79 | 3,755.17 | 39,257 | 4.81 | 30,052 | 6.74 | 4.27 | 62 |
| 60 | 14-Aug | 1,404.00 | 1,412.00 | 1,390.00 | 1,398.40 | 1,401.79 | -0.36 | 3,689.21 | 10,450 | 1.28 | 5,098 | 1.14 | 0.71 | 10 |
| 61 | 13-Aug | 1,444.30 | 1,449.00 | 1,400.00 | 1,403.40 | 1,411.76 | -3.05 | 3,702.40 | 35,727 | 4.38 | 20,443 | 4.58 | 2.89 | 42 |
| 62 | 12-Aug | 1,424.80 | 1,455.00 | 1,402.60 | 1,447.60 | 1,436.38 | 1.60 | 3,819.01 | 28,361 | 3.47 | 18,642 | 4.18 | 2.68 | 38 |
| 63 | 11-Aug | 1,417.20 | 1,435.30 | 1,399.70 | 1,424.80 | 1,416.72 | 0.45 | 3,758.86 | 15,284 | 1.87 | 6,617 | 1.48 | 0.94 | 14 |
| 64 | 08-Aug | 1,420.00 | 1,433.10 | 1,413.70 | 1,418.40 | 1,423.07 | 0.18 | 3,741.98 | 15,037 | 1.84 | 7,735 | 1.73 | 1.10 | 16 |
| 65 | 07-Aug | 1,436.00 | 1,436.00 | 1,399.00 | 1,415.80 | 1,415.52 | -2.28 | 3,735.12 | 53,218 | 6.52 | 37,729 | 8.46 | 5.34 | 78 |
| 66 | 06-Aug | 1,458.30 | 1,462.00 | 1,423.70 | 1,448.80 | 1,438.27 | 0.16 | 3,822.18 | 19,456 | 2.38 | 8,288 | 1.86 | 1.19 | 17 |
| 67 | 05-Aug | 1,446.10 | 1,470.60 | 1,432.20 | 1,446.50 | 1,455.63 | 0.03 | 3,816.11 | 110,891 | 13.58 | 67,621 | 15.17 | 9.84 | 141 |
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