| Macro-sector: Commodities | Band: None | High52 Price: 246.9 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 1,000 | High52 Date: 05-Feb-2026 | 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: 239.0 / 160.0 | Week: 239.5 / 218.0 | Day: 189.9 / 188.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 189.70 | 189.90 | 188.80 | 188.80 | 189.37 | 4.17 | 427.70 | 11,000 | 10.99 | 11,000 | 10.99 | 0.21 | 27 |
| 2 | 07-Apr | 181.30 | 181.30 | 181.25 | 181.25 | 181.27 | 0.08 | 410.59 | 3,000 | 3.00 | 3,000 | 3.00 | 0.05 | 7 |
| 3 | 06-Apr | 180.05 | 181.10 | 180.05 | 181.10 | 180.40 | -1.58 | 410.25 | 3,000 | 3.00 | 3,000 | 3.00 | 0.05 | 7 |
| 4 | 02-Apr | 183.00 | 184.00 | 183.00 | 184.00 | 183.50 | 0.55 | 416.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.04 | 5 |
| 5 | 01-Apr | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 2.81 | 414.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 6 | 30-Mar | 179.20 | 179.20 | 178.00 | 178.00 | 178.83 | -4.74 | 403.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.07 | 10 |
| 7 | 27-Mar | 180.25 | 189.20 | 177.80 | 186.85 | 182.48 | 3.66 | 423.28 | 16,000 | 15.98 | 12,000 | 11.99 | 0.22 | 29 |
| 8 | 25-Mar | 185.00 | 185.00 | 178.00 | 180.25 | 180.73 | -3.56 | 408.33 | 36,000 | 35.96 | 34,000 | 33.97 | 0.61 | 83 |
| 9 | 24-Mar | 187.00 | 187.00 | 180.70 | 186.90 | 184.90 | -0.59 | 423.39 | 4,000 | 4.00 | 4,000 | 4.00 | 0.07 | 10 |
| 10 | 23-Mar | 195.00 | 195.00 | 186.45 | 188.00 | 188.88 | -4.20 | 425.00 | 15,000 | 14.99 | 14,000 | 13.99 | 0.26 | 34 |
| 11 | 20-Mar | 201.00 | 201.00 | 196.25 | 196.25 | 199.56 | -1.88 | 444.57 | 4,000 | 4.00 | 4,000 | 4.00 | 0.08 | 10 |
| 12 | 19-Mar | 199.50 | 200.00 | 199.50 | 200.00 | 199.75 | -2.13 | 453.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.04 | 5 |
| 13 | 18-Mar | 206.95 | 207.00 | 198.10 | 204.35 | 203.28 | -1.28 | 462.92 | 15,000 | 14.99 | 13,000 | 12.99 | 0.26 | 32 |
| 14 | 17-Mar | 198.70 | 207.00 | 198.70 | 207.00 | 202.85 | 2.99 | 468.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.04 | 5 |
| 15 | 16-Mar | 200.30 | 201.50 | 200.30 | 201.00 | 200.67 | -3.87 | 455.00 | 20,000 | 19.98 | 20,000 | 19.98 | 0.40 | 49 |
| 16 | 13-Mar | 209.50 | 209.50 | 209.00 | 209.10 | 209.38 | -4.95 | 473.68 | 17,000 | 16.98 | 16,000 | 15.98 | 0.34 | 39 |
| 17 | 11-Mar | 219.70 | 220.00 | 219.70 | 220.00 | 219.85 | 4.64 | 498.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.04 | 5 |
| 18 | 10-Mar | 206.00 | 214.20 | 206.00 | 210.25 | 207.33 | 3.06 | 476.29 | 16,000 | 15.98 | 15,000 | 14.99 | 0.31 | 36 |
| 19 | 09-Mar | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.45 | 462.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 20 | 06-Mar | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 1.22 | 468.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 21 | 05-Mar | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | -3.72 | 463.26 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 2 |
| 22 | 04-Mar | 211.10 | 217.00 | 211.10 | 212.40 | 213.44 | -3.01 | 481.16 | 5,000 | 5.00 | 5,000 | 5.00 | 0.11 | 12 |
| 23 | 02-Mar | 213.10 | 219.00 | 213.10 | 219.00 | 215.18 | -2.23 | 496.00 | 12,000 | 11.99 | 11,000 | 10.99 | 0.24 | 27 |
| 24 | 26-Feb | 221.80 | 224.00 | 218.00 | 224.00 | 221.27 | -2.18 | 507.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.07 | 7 |
| 25 | 25-Feb | 228.60 | 229.00 | 228.60 | 229.00 | 228.80 | -4.38 | 518.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.05 | 5 |
| 26 | 24-Feb | 239.00 | 239.50 | 239.00 | 239.50 | 239.25 | 4.77 | 542.55 | 3,000 | 3.00 | 3,000 | 3.00 | 0.07 | 7 |
| 27 | 23-Feb | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | 0.00 | 517.86 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 2 |
| 28 | 20-Feb | 221.80 | 229.90 | 221.80 | 228.60 | 226.98 | 3.07 | 517.86 | 6,000 | 5.99 | 6,000 | 5.99 | 0.14 | 15 |
| 29 | 19-Feb | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | 4.99 | 502.45 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 2 |
| 30 | 18-Feb | 211.25 | 211.25 | 211.25 | 211.25 | 211.25 | -4.45 | 478.56 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 2 |
| 31 | 16-Feb | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | -1.73 | 500.87 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 2 |
| 32 | 13-Feb | 225.00 | 233.80 | 217.25 | 225.00 | 225.55 | -0.44 | 509.00 | 18,000 | 17.98 | 17,000 | 16.98 | 0.38 | 41 |
| 33 | 12-Feb | 228.00 | 228.00 | 225.00 | 226.00 | 226.63 | -0.88 | 511.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.16 | 17 |
| 34 | 11-Feb | 228.10 | 228.50 | 228.00 | 228.00 | 228.23 | -0.26 | 516.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.09 | 10 |
| 35 | 09-Feb | 241.00 | 242.20 | 227.00 | 228.60 | 235.50 | -5.32 | 517.86 | 24,000 | 23.98 | 21,000 | 20.98 | 0.49 | 51 |
| 36 | 06-Feb | 241.45 | 241.45 | 241.45 | 241.45 | 241.45 | -0.80 | 546.97 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 2 |
| 37 | 05-Feb | 240.00 | 246.90 | 235.35 | 243.40 | 243.15 | 1.42 | 551.39 | 13,000 | 12.99 | 10,000 | 9.99 | 0.24 | 24 |
| 38 | 04-Feb | 239.90 | 240.00 | 237.50 | 240.00 | 239.65 | 2.17 | 543.00 | 8,000 | 7.99 | 8,000 | 7.99 | 0.19 | 19 |
| 39 | 03-Feb | 239.00 | 239.00 | 230.00 | 234.90 | 234.55 | 0.99 | 532.13 | 5,000 | 5.00 | 4,000 | 4.00 | 0.09 | 10 |
| 40 | 02-Feb | 219.95 | 234.50 | 219.00 | 232.60 | 227.14 | 5.61 | 526.92 | 10,000 | 9.99 | 9,000 | 8.99 | 0.20 | 22 |
| 41 | 01-Feb | 219.15 | 224.00 | 219.05 | 220.25 | 220.54 | -3.93 | 498.94 | 5,000 | 5.00 | 3,000 | 3.00 | 0.07 | 7 |
| 42 | 30-Jan | 239.95 | 239.95 | 228.50 | 229.25 | 230.79 | -4.46 | 519.33 | 7,000 | 6.99 | 4,000 | 4.00 | 0.09 | 10 |
| 43 | 29-Jan | 202.00 | 241.55 | 198.40 | 239.95 | 232.54 | 19.20 | 543.57 | 97,000 | 96.90 | 87,000 | 86.91 | 2.02 | 211 |
| 44 | 28-Jan | 204.00 | 210.00 | 200.00 | 201.30 | 204.78 | -1.47 | 456.01 | 11,000 | 10.99 | 8,000 | 7.99 | 0.16 | 19 |
| 45 | 27-Jan | 196.00 | 204.30 | 195.00 | 204.30 | 197.82 | 4.23 | 462.81 | 7,000 | 6.99 | 5,000 | 5.00 | 0.10 | 12 |
| 46 | 23-Jan | 195.05 | 199.00 | 195.00 | 196.00 | 196.01 | -4.27 | 444.00 | 4,000 | 4.00 | 2,000 | 2.00 | 0.04 | 5 |
| 47 | 22-Jan | 196.70 | 205.00 | 196.70 | 204.75 | 202.76 | 0.20 | 463.83 | 5,000 | 5.00 | 5,000 | 5.00 | 0.10 | 12 |
| 48 | 21-Jan | 196.10 | 210.00 | 193.15 | 204.35 | 200.02 | 4.23 | 462.92 | 25,000 | 24.98 | 22,000 | 21.98 | 0.44 | 53 |
| 49 | 20-Jan | 198.50 | 206.00 | 190.40 | 196.05 | 198.22 | -2.95 | 444.12 | 23,000 | 22.98 | 16,000 | 15.98 | 0.32 | 39 |
| 50 | 19-Jan | 200.10 | 202.00 | 200.10 | 202.00 | 201.05 | -3.74 | 457.00 | 2,000 | 2.00 | 1,000 | 1.00 | 0.02 | 2 |
| 51 | 16-Jan | 203.00 | 209.85 | 203.00 | 209.85 | 204.80 | -0.55 | 475.38 | 4,000 | 4.00 | 3,000 | 3.00 | 0.06 | 7 |
| 52 | 14-Jan | 200.20 | 211.00 | 195.40 | 211.00 | 205.09 | 5.50 | 477.00 | 24,000 | 23.98 | 18,000 | 17.98 | 0.37 | 44 |
| 53 | 13-Jan | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.00 | 453.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 54 | 12-Jan | 194.00 | 201.05 | 194.00 | 200.00 | 197.28 | 2.25 | 453.00 | 18,000 | 17.98 | 13,000 | 12.99 | 0.26 | 32 |
| 55 | 09-Jan | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | -3.65 | 443.10 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 2 |
| 56 | 08-Jan | 207.00 | 207.00 | 203.00 | 203.00 | 205.00 | 0.00 | 459.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 5 |
| 57 | 07-Jan | 204.90 | 205.25 | 202.00 | 203.00 | 203.50 | 1.50 | 459.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.12 | 15 |
| 58 | 06-Jan | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.53 | 453.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 59 | 05-Jan | 198.00 | 199.50 | 198.00 | 198.95 | 198.82 | -0.28 | 450.69 | 3,000 | 3.00 | 2,000 | 2.00 | 0.04 | 5 |
| 60 | 02-Jan | 196.55 | 204.30 | 196.50 | 199.50 | 199.70 | -1.21 | 451.94 | 21,000 | 20.98 | 15,000 | 14.99 | 0.30 | 36 |
| 61 | 01-Jan | 202.90 | 203.80 | 201.95 | 201.95 | 202.88 | 1.00 | 457.49 | 3,000 | 3.00 | 2,000 | 2.00 | 0.04 | 5 |
| 62 | 31-Dec | 204.35 | 204.35 | 199.90 | 199.95 | 200.66 | -1.19 | 452.96 | 13,000 | 12.99 | 11,000 | 10.99 | 0.22 | 27 |
| 63 | 30-Dec | 204.65 | 206.00 | 200.15 | 202.35 | 203.85 | 0.37 | 458.39 | 10,000 | 9.99 | 9,000 | 8.99 | 0.18 | 22 |
| 64 | 29-Dec | 213.00 | 213.00 | 200.00 | 201.60 | 202.97 | -5.79 | 456.69 | 21,000 | 20.98 | 14,000 | 13.99 | 0.28 | 34 |
| 65 | 26-Dec | 217.00 | 218.00 | 212.50 | 214.00 | 215.07 | 0.47 | 484.00 | 23,000 | 22.98 | 22,000 | 21.98 | 0.47 | 53 |
| 66 | 24-Dec | 208.00 | 214.10 | 205.90 | 213.00 | 210.64 | -2.11 | 482.00 | 14,000 | 13.99 | 9,000 | 8.99 | 0.19 | 22 |
| 67 | 23-Dec | 215.05 | 217.60 | 215.05 | 217.60 | 215.69 | -2.73 | 492.94 | 4,000 | 4.00 | 3,000 | 3.00 | 0.06 | 7 |
Similar Stocks: RAIN SPLPETRO AGARIND DCW KOTHARIPET MANALIPETC PASUPTAC TNPETRO NEPTUNE