| Macro-sector: Commodities | Band: 20 | High52 Price: 292.15 | Mkt_Cap Category: Micro-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 05-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: 181.32 | Low52 Price: 158.1 | Barrier: 173.12; Drift%: 1.11 |
| Basic Industry: Specialty Chemicals | Total Equity: 167,024,930 | Low52 Date: 07-Apr-2025 | SHP: 33.77 / 5.16 / 6.57 / 54.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 25 | ||||
| High/Low Price | Quarter: 257.0 / 163.81 | Month: 189.7 / 171.76 | Week: 190.5 / 181.8 | Day: 176.0 / 169.5 | Sis67: 23 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 169.90 | 176.00 | 169.50 | 175.07 | 173.15 | 3.68 | 2,924.11 | 381,475 | 8.51 | 205,949 | 7.81 | 3.57 | 23 |
| 2 | 11-Nov | 172.55 | 173.12 | 168.48 | 168.86 | 169.52 | -2.25 | 2,820.38 | 341,976 | 7.63 | 193,142 | 7.33 | 3.27 | 21 |
| 3 | 10-Nov | 175.00 | 176.48 | 172.33 | 172.75 | 174.00 | -1.63 | 2,885.36 | 192,655 | 4.30 | 142,266 | 5.40 | 2.00 | 16 |
| 4 | 07-Nov | 175.68 | 177.00 | 174.00 | 175.61 | 175.35 | -0.04 | 2,933.12 | 202,288 | 4.51 | 107,450 | 4.08 | 1.88 | 12 |
| 5 | 06-Nov | 180.30 | 180.31 | 175.10 | 175.68 | 177.62 | -2.67 | 2,934.29 | 301,253 | 6.72 | 181,606 | 6.89 | 3.23 | 20 |
| 6 | 04-Nov | 181.10 | 185.80 | 180.00 | 180.50 | 182.54 | -0.33 | 3,014.80 | 357,975 | 7.99 | 143,152 | 5.43 | 2.61 | 16 |
| 7 | 03-Nov | 177.99 | 182.35 | 174.10 | 181.10 | 177.99 | -2.08 | 3,024.82 | 1,490,756 | 33.27 | 589,509 | 22.37 | 10.49 | 65 |
| 8 | 31-Oct | 187.40 | 188.00 | 184.25 | 184.94 | 186.16 | -0.80 | 3,088.96 | 227,382 | 5.07 | 123,561 | 4.69 | 2.30 | 14 |
| 9 | 30-Oct | 185.90 | 188.61 | 183.47 | 186.43 | 186.52 | 0.13 | 3,113.85 | 502,717 | 11.22 | 265,155 | 10.06 | 4.95 | 29 |
| 10 | 29-Oct | 182.00 | 186.85 | 181.80 | 186.19 | 184.66 | 1.91 | 3,109.84 | 270,496 | 6.04 | 112,640 | 4.27 | 2.08 | 12 |
| 11 | 28-Oct | 188.40 | 188.40 | 182.30 | 182.70 | 184.20 | -2.26 | 3,051.55 | 289,075 | 6.45 | 174,289 | 6.61 | 3.21 | 19 |
| 12 | 27-Oct | 190.50 | 190.50 | 186.25 | 186.93 | 187.86 | -0.78 | 3,122.20 | 261,157 | 5.83 | 124,928 | 4.74 | 2.35 | 14 |
| 13 | 24-Oct | 181.00 | 192.20 | 181.00 | 188.40 | 188.57 | 3.42 | 3,146.75 | 1,543,004 | 34.44 | 695,977 | 26.40 | 13.12 | 77 |
| 14 | 23-Oct | 183.00 | 183.01 | 182.00 | 182.17 | 182.29 | 0.71 | 3,042.69 | 138,396 | 3.09 | 96,373 | 3.66 | 1.76 | 11 |
| 15 | 21-Oct | 181.20 | 182.04 | 180.00 | 180.89 | 181.03 | 0.63 | 3,021.31 | 44,805 | 1.00 | 26,357 | 1.00 | 0.48 | 3 |
| 16 | 20-Oct | 180.95 | 181.30 | 178.63 | 179.76 | 179.35 | -0.30 | 3,002.44 | 158,882 | 3.55 | 82,282 | 3.12 | 1.48 | 9 |
| 17 | 17-Oct | 183.70 | 184.86 | 180.00 | 180.30 | 181.67 | -2.31 | 3,011.46 | 149,146 | 3.33 | 79,964 | 3.03 | 1.45 | 9 |
| 18 | 16-Oct | 184.50 | 186.71 | 184.00 | 184.57 | 184.99 | 0.11 | 3,082.78 | 174,392 | 3.89 | 91,802 | 3.48 | 1.70 | 10 |
| 19 | 15-Oct | 183.50 | 188.50 | 182.75 | 184.36 | 184.98 | 0.54 | 3,079.27 | 660,712 | 14.75 | 376,710 | 14.29 | 6.97 | 41 |
| 20 | 14-Oct | 184.84 | 185.70 | 180.76 | 183.37 | 182.86 | -0.75 | 3,062.74 | 276,549 | 6.17 | 136,799 | 5.19 | 2.50 | 15 |
| 21 | 13-Oct | 180.66 | 189.00 | 179.11 | 184.76 | 182.40 | 1.89 | 3,085.95 | 360,057 | 8.04 | 177,889 | 6.75 | 3.24 | 20 |
| 22 | 10-Oct | 180.50 | 182.68 | 180.50 | 181.34 | 181.53 | -0.12 | 3,028.83 | 217,458 | 4.85 | 100,387 | 3.81 | 1.82 | 11 |
| 23 | 09-Oct | 182.50 | 185.09 | 180.30 | 181.55 | 183.00 | -0.42 | 3,032.34 | 358,292 | 8.00 | 200,956 | 7.62 | 3.00 | 22 |
| 24 | 08-Oct | 186.40 | 186.60 | 181.75 | 182.31 | 183.54 | -1.41 | 3,045.03 | 327,844 | 7.32 | 164,083 | 6.23 | 3.01 | 18 |
| 25 | 07-Oct | 181.00 | 191.00 | 180.31 | 184.92 | 186.69 | 2.45 | 3,088.63 | 1,835,790 | 40.97 | 450,696 | 17.10 | 8.41 | 50 |
| 26 | 06-Oct | 178.50 | 185.39 | 178.05 | 180.50 | 182.49 | 0.02 | 3,014.80 | 411,673 | 9.19 | 193,234 | 7.33 | 3.53 | 21 |
| 27 | 03-Oct | 174.00 | 181.39 | 174.00 | 180.47 | 177.95 | 3.74 | 3,014.30 | 314,102 | 7.01 | 168,531 | 6.39 | 3.00 | 19 |
| 28 | 01-Oct | 174.14 | 175.44 | 172.75 | 173.97 | 173.85 | -0.10 | 2,905.73 | 152,882 | 3.41 | 88,061 | 3.34 | 1.53 | 10 |
| 29 | 30-Sep | 175.99 | 177.44 | 173.25 | 174.14 | 174.97 | 0.66 | 2,908.57 | 191,930 | 4.28 | 81,130 | 3.08 | 1.42 | 9 |
| 30 | 29-Sep | 176.99 | 177.99 | 171.76 | 172.99 | 174.28 | -2.24 | 2,889.36 | 973,509 | 21.73 | 502,501 | 19.06 | 8.76 | 55 |
| 31 | 26-Sep | 181.10 | 182.71 | 176.20 | 176.96 | 180.08 | -2.22 | 2,955.67 | 418,195 | 9.33 | 260,467 | 9.88 | 4.69 | 29 |
| 32 | 25-Sep | 180.00 | 181.90 | 180.00 | 180.97 | 180.95 | -0.03 | 3,022.65 | 270,209 | 6.03 | 203,973 | 7.74 | 3.69 | 22 |
| 33 | 24-Sep | 182.19 | 183.29 | 180.71 | 181.02 | 181.40 | -0.64 | 3,023.49 | 339,419 | 7.58 | 210,900 | 8.00 | 3.83 | 23 |
| 34 | 23-Sep | 182.40 | 183.04 | 180.70 | 182.19 | 181.97 | 0.53 | 3,043.03 | 601,769 | 13.43 | 425,375 | 16.14 | 7.74 | 47 |
| 35 | 22-Sep | 181.20 | 183.40 | 180.00 | 181.23 | 181.38 | 0.02 | 3,026.99 | 289,254 | 6.46 | 168,457 | 6.39 | 3.06 | 19 |
| 36 | 19-Sep | 182.60 | 184.12 | 178.20 | 181.20 | 181.11 | -0.03 | 3,026.49 | 532,260 | 11.88 | 280,482 | 10.64 | 5.08 | 31 |
| 37 | 18-Sep | 182.95 | 184.29 | 180.30 | 181.26 | 182.48 | -0.51 | 3,027.49 | 1,077,521 | 24.05 | 900,016 | 34.15 | 16.42 | 99 |
| 38 | 17-Sep | 184.45 | 185.26 | 181.07 | 182.19 | 182.46 | -0.91 | 3,043.03 | 632,380 | 14.11 | 428,677 | 16.26 | 7.82 | 47 |
| 39 | 16-Sep | 187.04 | 188.37 | 183.00 | 183.86 | 186.82 | -1.70 | 3,070.92 | 897,179 | 20.02 | 525,875 | 19.95 | 9.82 | 58 |
| 40 | 15-Sep | 183.90 | 187.64 | 182.66 | 187.04 | 186.31 | 1.95 | 3,124.03 | 261,648 | 5.84 | 151,794 | 5.76 | 2.83 | 17 |
| 41 | 12-Sep | 187.00 | 188.56 | 182.52 | 183.47 | 185.44 | -1.89 | 3,064.41 | 208,930 | 4.66 | 123,170 | 4.67 | 2.28 | 14 |
| 42 | 11-Sep | 186.30 | 188.00 | 185.24 | 187.01 | 186.98 | 0.42 | 3,123.53 | 203,310 | 4.54 | 126,551 | 4.80 | 2.37 | 14 |
| 43 | 10-Sep | 185.00 | 189.70 | 183.91 | 186.23 | 186.97 | 1.22 | 3,110.51 | 571,159 | 12.75 | 286,707 | 10.88 | 5.36 | 32 |
| 44 | 09-Sep | 182.20 | 184.51 | 180.10 | 183.99 | 182.42 | 1.19 | 3,073.09 | 198,597 | 4.43 | 119,057 | 4.52 | 2.17 | 13 |
| 45 | 08-Sep | 181.93 | 185.00 | 179.71 | 181.82 | 182.59 | 0.43 | 3,036.85 | 230,031 | 5.13 | 101,113 | 3.84 | 1.85 | 11 |
| 46 | 05-Sep | 185.00 | 185.75 | 179.01 | 181.04 | 180.74 | -2.13 | 3,023.82 | 399,153 | 8.91 | 278,157 | 10.55 | 5.03 | 31 |
| 47 | 04-Sep | 184.90 | 186.50 | 182.48 | 184.98 | 184.76 | 0.19 | 3,089.63 | 349,108 | 7.79 | 231,291 | 8.77 | 4.27 | 25 |
| 48 | 03-Sep | 180.30 | 185.07 | 180.30 | 184.62 | 183.82 | 2.41 | 3,083.61 | 241,534 | 5.39 | 148,265 | 5.63 | 2.73 | 16 |
| 49 | 02-Sep | 179.10 | 183.95 | 177.82 | 180.27 | 180.33 | 0.70 | 3,010.96 | 709,544 | 15.84 | 479,920 | 18.21 | 8.65 | 53 |
| 50 | 01-Sep | 177.87 | 180.03 | 176.74 | 179.01 | 178.86 | 1.20 | 2,989.91 | 166,747 | 3.72 | 100,939 | 3.83 | 1.81 | 11 |
| 51 | 29-Aug | 176.68 | 177.89 | 173.91 | 176.89 | 176.34 | 0.37 | 2,954.50 | 148,285 | 3.31 | 76,345 | 2.90 | 1.35 | 8 |
| 52 | 28-Aug | 179.32 | 179.94 | 174.46 | 176.24 | 176.83 | -1.72 | 2,943.65 | 267,302 | 5.97 | 174,251 | 6.61 | 3.08 | 19 |
| 53 | 26-Aug | 180.99 | 181.42 | 178.15 | 179.32 | 179.73 | -0.95 | 2,995.09 | 144,707 | 3.23 | 83,182 | 3.16 | 1.50 | 9 |
| 54 | 25-Aug | 183.97 | 183.97 | 179.50 | 181.04 | 181.32 | -1.59 | 3,023.82 | 179,147 | 4.00 | 103,526 | 3.93 | 1.88 | 11 |
| 55 | 22-Aug | 183.30 | 184.95 | 181.80 | 183.97 | 183.72 | -0.59 | 3,072.76 | 157,107 | 3.51 | 73,674 | 2.80 | 1.35 | 8 |
| 56 | 21-Aug | 184.05 | 185.90 | 183.22 | 185.06 | 184.81 | 0.57 | 3,090.96 | 190,689 | 4.26 | 124,994 | 4.74 | 2.31 | 14 |
| 57 | 20-Aug | 179.23 | 185.00 | 177.51 | 184.01 | 182.53 | 2.67 | 3,073.43 | 281,426 | 6.28 | 164,966 | 6.26 | 3.01 | 18 |
| 58 | 19-Aug | 178.49 | 181.02 | 177.55 | 179.23 | 179.61 | 0.74 | 2,993.59 | 190,791 | 4.26 | 92,652 | 3.52 | 1.66 | 10 |
| 59 | 18-Aug | 175.00 | 179.05 | 174.55 | 177.92 | 177.00 | 2.39 | 2,971.71 | 228,789 | 5.11 | 120,754 | 4.58 | 2.00 | 13 |
| 60 | 14-Aug | 175.45 | 177.50 | 172.01 | 173.77 | 173.77 | -0.71 | 2,902.39 | 176,627 | 3.94 | 86,705 | 3.29 | 1.51 | 10 |
| 61 | 13-Aug | 173.00 | 176.69 | 172.75 | 175.01 | 175.18 | 1.33 | 2,923.10 | 217,450 | 4.85 | 85,528 | 3.24 | 1.50 | 9 |
| 62 | 12-Aug | 174.75 | 176.09 | 171.99 | 172.71 | 173.57 | -0.59 | 2,884.69 | 145,142 | 3.24 | 74,240 | 2.82 | 1.29 | 8 |
| 63 | 11-Aug | 174.29 | 177.15 | 170.80 | 173.74 | 173.68 | -0.34 | 2,901.89 | 422,623 | 9.43 | 218,421 | 8.29 | 3.79 | 25 |
| 64 | 08-Aug | 174.00 | 175.00 | 170.68 | 174.33 | 174.02 | 0.01 | 2,911.75 | 227,490 | 5.08 | 137,967 | 5.23 | 2.40 | 16 |
| 65 | 07-Aug | 173.90 | 175.75 | 171.38 | 174.32 | 173.42 | -0.18 | 2,911.58 | 495,748 | 11.06 | 217,621 | 8.26 | 3.77 | 25 |
| 66 | 06-Aug | 176.70 | 178.95 | 173.51 | 174.64 | 175.29 | -1.25 | 2,916.92 | 284,429 | 6.35 | 183,759 | 6.97 | 3.22 | 21 |
| 67 | 05-Aug | 179.00 | 181.32 | 176.00 | 176.85 | 177.63 | -1.18 | 2,953.84 | 242,824 | 5.42 | 146,120 | 5.54 | 2.60 | 17 |
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