| Macro-sector: Commodities | Band: None | High52 Price: 186.0 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 1,000 | High52 Date: 25-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 126.3 | Barrier: -; Drift%: - |
| Basic Industry: Petrochemicals | Total Equity: 22,653,500 | Low52 Date: 09-Jun-2025 | SHP: 69.33 / 12.28 / 0.23 / 18.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 186.0 / 137.0 | Week: 167.0 / 155.0 | Day: 178.2 / 164.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 178.20 | 178.20 | 164.10 | 168.50 | 167.72 | -3.02 | 381.71 | 25,000 | 24.98 | 16,000 | 15.98 | 0.27 | 39 |
| 2 | 11-Nov | 165.00 | 175.00 | 164.25 | 173.75 | 168.42 | 7.92 | 393.60 | 23,000 | 22.98 | 21,000 | 20.98 | 0.35 | 51 |
| 3 | 10-Nov | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.90 | 364.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 4 | 07-Nov | 159.00 | 159.00 | 157.20 | 158.00 | 158.07 | -1.86 | 357.00 | 3,000 | 3.00 | 2,000 | 2.00 | 0.03 | 5 |
| 5 | 06-Nov | 169.00 | 169.00 | 161.00 | 161.00 | 162.80 | -0.68 | 364.00 | 5,000 | 5.00 | 3,000 | 3.00 | 0.05 | 7 |
| 6 | 04-Nov | 160.00 | 164.85 | 160.00 | 162.10 | 162.32 | 1.31 | 367.21 | 3,000 | 3.00 | 2,000 | 2.00 | 0.03 | 5 |
| 7 | 03-Nov | 165.00 | 165.00 | 160.00 | 160.00 | 161.37 | -1.23 | 362.00 | 14,000 | 13.99 | 11,000 | 10.99 | 0.18 | 27 |
| 8 | 31-Oct | 163.00 | 163.00 | 155.00 | 162.00 | 160.15 | -0.31 | 366.00 | 16,000 | 15.98 | 12,000 | 11.99 | 0.19 | 29 |
| 9 | 30-Oct | 162.90 | 165.50 | 162.50 | 162.50 | 163.63 | -0.25 | 368.12 | 3,000 | 3.00 | 3,000 | 3.00 | 0.05 | 7 |
| 10 | 29-Oct | 161.30 | 162.90 | 160.00 | 162.90 | 161.11 | 1.15 | 369.03 | 15,000 | 14.99 | 10,000 | 9.99 | 0.16 | 24 |
| 11 | 28-Oct | 167.00 | 167.00 | 160.00 | 161.05 | 162.82 | -2.57 | 364.83 | 8,000 | 7.99 | 7,000 | 6.99 | 0.11 | 17 |
| 12 | 27-Oct | 163.70 | 166.95 | 163.70 | 165.30 | 165.33 | -0.99 | 374.46 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
| 13 | 24-Oct | 163.50 | 166.95 | 163.50 | 166.95 | 165.23 | 0.00 | 378.20 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
| 14 | 23-Oct | 163.20 | 166.95 | 163.10 | 166.95 | 164.42 | -0.60 | 378.20 | 3,000 | 3.00 | 3,000 | 3.00 | 0.05 | 7 |
| 15 | 21-Oct | 161.00 | 171.00 | 161.00 | 167.95 | 166.67 | 4.64 | 380.47 | 7,000 | 6.99 | 7,000 | 6.99 | 0.12 | 17 |
| 16 | 20-Oct | 160.00 | 167.00 | 160.00 | 160.50 | 161.76 | -0.62 | 363.59 | 6,000 | 5.99 | 5,000 | 5.00 | 0.08 | 12 |
| 17 | 17-Oct | 165.75 | 166.00 | 161.25 | 161.50 | 163.80 | -1.91 | 365.85 | 17,000 | 16.98 | 14,000 | 13.99 | 0.23 | 34 |
| 18 | 16-Oct | 160.00 | 164.85 | 158.10 | 164.65 | 162.31 | 4.14 | 372.99 | 9,000 | 8.99 | 6,000 | 5.99 | 0.10 | 15 |
| 19 | 15-Oct | 161.50 | 161.50 | 158.10 | 158.10 | 160.20 | 1.22 | 358.15 | 3,000 | 3.00 | 3,000 | 3.00 | 0.05 | 7 |
| 20 | 14-Oct | 160.00 | 160.00 | 156.00 | 156.20 | 157.43 | -2.38 | 353.85 | 6,000 | 5.99 | 5,000 | 5.00 | 0.08 | 12 |
| 21 | 13-Oct | 159.20 | 160.00 | 159.20 | 160.00 | 159.47 | 0.50 | 362.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.05 | 7 |
| 22 | 10-Oct | 169.00 | 175.50 | 157.00 | 159.20 | 164.06 | -5.80 | 360.64 | 16,000 | 15.98 | 11,000 | 10.99 | 0.18 | 27 |
| 23 | 09-Oct | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59 | 382.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 7 |
| 24 | 08-Oct | 170.00 | 170.10 | 170.00 | 170.00 | 170.02 | -2.58 | 385.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.09 | 12 |
| 25 | 07-Oct | 180.00 | 180.00 | 174.50 | 174.50 | 176.60 | -2.51 | 395.30 | 5,000 | 5.00 | 5,000 | 5.00 | 0.09 | 12 |
| 26 | 06-Oct | 182.90 | 182.90 | 179.00 | 179.00 | 180.95 | -0.47 | 405.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.04 | 5 |
| 27 | 03-Oct | 177.00 | 179.95 | 173.15 | 179.85 | 177.29 | 5.18 | 407.42 | 10,000 | 9.99 | 6,000 | 5.99 | 0.11 | 15 |
| 28 | 01-Oct | 171.00 | 171.00 | 170.00 | 171.00 | 170.75 | -1.16 | 387.00 | 4,000 | 4.00 | 3,000 | 3.00 | 0.05 | 7 |
| 29 | 30-Sep | 170.00 | 173.00 | 162.05 | 173.00 | 166.83 | 1.17 | 391.00 | 14,000 | 13.99 | 8,000 | 7.99 | 0.13 | 20 |
| 30 | 29-Sep | 167.50 | 174.95 | 167.50 | 171.00 | 172.08 | 2.92 | 387.00 | 6,000 | 5.99 | 4,000 | 4.00 | 0.07 | 10 |
| 31 | 26-Sep | 182.90 | 183.00 | 161.50 | 166.15 | 175.46 | -7.20 | 376.39 | 23,000 | 22.98 | 21,000 | 20.98 | 0.37 | 51 |
| 32 | 25-Sep | 180.00 | 186.00 | 179.00 | 179.05 | 182.12 | -1.27 | 405.61 | 10,000 | 9.99 | 9,000 | 8.99 | 0.16 | 22 |
| 33 | 24-Sep | 178.50 | 183.00 | 178.00 | 181.35 | 180.81 | 1.40 | 410.82 | 22,000 | 21.98 | 19,000 | 18.98 | 0.34 | 46 |
| 34 | 23-Sep | 176.15 | 178.85 | 176.15 | 178.85 | 177.43 | 1.05 | 405.16 | 5,000 | 5.00 | 5,000 | 5.00 | 0.09 | 12 |
| 35 | 22-Sep | 172.00 | 179.00 | 172.00 | 177.00 | 175.52 | 2.67 | 400.00 | 31,000 | 30.97 | 28,000 | 27.97 | 0.49 | 68 |
| 36 | 19-Sep | 173.00 | 173.00 | 171.00 | 172.40 | 172.52 | 1.35 | 390.55 | 6,000 | 5.99 | 6,000 | 5.99 | 0.10 | 15 |
| 37 | 18-Sep | 169.15 | 171.80 | 169.15 | 170.10 | 170.01 | 0.65 | 385.34 | 11,000 | 10.99 | 11,000 | 10.99 | 0.19 | 27 |
| 38 | 17-Sep | 169.95 | 172.00 | 165.50 | 169.00 | 169.09 | 1.02 | 382.00 | 15,000 | 14.99 | 10,000 | 9.99 | 0.17 | 24 |
| 39 | 16-Sep | 163.00 | 167.40 | 162.25 | 167.30 | 165.14 | 2.51 | 378.99 | 20,000 | 19.98 | 15,000 | 14.99 | 0.25 | 37 |
| 40 | 15-Sep | 165.00 | 166.00 | 161.00 | 163.20 | 163.79 | -1.09 | 369.71 | 17,000 | 16.98 | 12,000 | 11.99 | 0.20 | 29 |
| 41 | 12-Sep | 161.55 | 166.00 | 161.00 | 165.00 | 163.57 | 1.63 | 373.00 | 19,000 | 18.98 | 18,000 | 17.98 | 0.29 | 44 |
| 42 | 11-Sep | 156.65 | 163.00 | 156.10 | 162.35 | 160.62 | 3.64 | 367.78 | 28,000 | 27.97 | 18,000 | 17.98 | 0.29 | 44 |
| 43 | 10-Sep | 154.50 | 164.00 | 154.50 | 156.65 | 159.65 | 2.32 | 354.87 | 71,000 | 70.93 | 46,000 | 45.95 | 0.73 | 112 |
| 44 | 09-Sep | 141.90 | 154.95 | 141.90 | 153.10 | 149.44 | 11.14 | 346.83 | 49,000 | 48.95 | 40,000 | 39.96 | 0.60 | 98 |
| 45 | 08-Sep | 141.00 | 141.00 | 137.75 | 137.75 | 139.58 | -2.10 | 312.05 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 7 |
| 46 | 05-Sep | 139.05 | 141.00 | 139.05 | 140.70 | 140.46 | -0.14 | 318.73 | 13,000 | 12.99 | 11,000 | 10.99 | 0.15 | 27 |
| 47 | 04-Sep | 140.00 | 140.90 | 140.00 | 140.90 | 140.45 | -0.25 | 319.19 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 99,900 |
| 48 | 03-Sep | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | 1.11 | 319.98 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 99,900 |
| 49 | 02-Sep | 140.00 | 140.00 | 137.00 | 139.70 | 139.49 | -0.11 | 316.47 | 8,000 | 7.99 | 7,000 | 6.99 | 0.10 | 99,900 |
| 50 | 01-Sep | 138.00 | 140.00 | 138.00 | 139.85 | 139.54 | 1.97 | 316.81 | 11,000 | 10.99 | 11,000 | 10.99 | 0.15 | 99,900 |
| 51 | 29-Aug | 138.00 | 140.00 | 136.75 | 137.15 | 137.64 | -2.00 | 310.69 | 21,000 | 20.98 | 21,000 | 20.98 | 0.29 | 99,900 |
| 52 | 28-Aug | 137.95 | 140.00 | 137.95 | 139.95 | 139.33 | -0.04 | 317.04 | 6,000 | 5.99 | 6,000 | 5.99 | 0.08 | 99,900 |
Similar Stocks: RAIN SPLPETRO AGARIND DCW KOTHARIPET MANALIPETC PASUPTAC TNPETRO NEPTUNE