| Macro-sector: Commodities | Band: 20 | High52 Price: 624.7 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: | Low52 Price: 261.55 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 33,653,576 | Low52 Date: 03-Mar-2025 | SHP: 74.17 / 0.03 / 0.0 / 25.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 456.0 / 261.55 | Month: 355.95 / 323.95 | Week: 374.3 / 350.05 | Day: 343.7 / 335.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 335.05 | 343.70 | 335.00 | 341.25 | 338.31 | 2.46 | 1,148.43 | 13,373 | 4.75 | 11,159 | 6.40 | 0.38 | 13 |
| 2 | 11-Nov | 334.05 | 339.95 | 322.15 | 333.05 | 330.47 | -0.30 | 1,120.83 | 13,828 | 4.91 | 7,908 | 4.53 | 0.26 | 9 |
| 3 | 10-Nov | 354.75 | 354.75 | 330.00 | 334.05 | 337.01 | -4.72 | 1,124.20 | 9,140 | 3.24 | 6,271 | 3.60 | 0.21 | 7 |
| 4 | 07-Nov | 352.70 | 352.70 | 341.15 | 350.60 | 347.16 | 0.91 | 1,179.89 | 15,405 | 5.47 | 9,589 | 5.50 | 0.33 | 11 |
| 5 | 06-Nov | 335.00 | 353.00 | 331.10 | 347.45 | 340.59 | 2.33 | 1,169.29 | 16,067 | 5.70 | 10,393 | 5.96 | 0.35 | 12 |
| 6 | 04-Nov | 357.30 | 357.30 | 337.00 | 339.55 | 342.07 | -2.18 | 1,142.71 | 14,545 | 5.16 | 9,339 | 5.35 | 0.32 | 11 |
| 7 | 03-Nov | 374.25 | 374.25 | 343.35 | 347.10 | 355.73 | -6.06 | 1,168.12 | 21,817 | 7.74 | 15,693 | 9.00 | 0.56 | 18 |
| 8 | 31-Oct | 360.10 | 373.00 | 359.40 | 369.50 | 366.05 | 3.59 | 1,243.50 | 19,749 | 7.01 | 15,143 | 8.68 | 0.55 | 17 |
| 9 | 30-Oct | 350.05 | 360.00 | 350.05 | 356.70 | 356.50 | 0.38 | 1,200.42 | 5,210 | 1.85 | 3,581 | 2.05 | 0.13 | 4 |
| 10 | 29-Oct | 370.00 | 370.00 | 353.05 | 355.35 | 358.15 | -2.95 | 1,195.88 | 8,893 | 3.16 | 6,617 | 3.79 | 0.24 | 8 |
| 11 | 28-Oct | 369.30 | 370.00 | 358.55 | 366.15 | 365.52 | 1.27 | 1,232.23 | 9,000 | 3.19 | 4,919 | 2.82 | 0.18 | 6 |
| 12 | 27-Oct | 363.00 | 374.30 | 351.00 | 361.55 | 362.88 | 0.44 | 1,216.75 | 22,592 | 8.02 | 11,574 | 6.64 | 0.42 | 13 |
| 13 | 24-Oct | 347.00 | 367.75 | 345.05 | 359.95 | 359.55 | 4.27 | 1,211.36 | 40,929 | 14.53 | 18,708 | 10.73 | 0.67 | 22 |
| 14 | 23-Oct | 341.25 | 348.95 | 341.25 | 345.20 | 344.87 | 0.12 | 1,161.72 | 5,191 | 1.84 | 4,264 | 2.44 | 0.15 | 5 |
| 15 | 21-Oct | 337.00 | 347.00 | 335.10 | 344.80 | 339.55 | 2.33 | 1,160.38 | 8,627 | 3.06 | 7,374 | 4.23 | 0.25 | 8 |
| 16 | 20-Oct | 335.00 | 339.50 | 334.05 | 336.95 | 337.23 | -0.07 | 1,133.96 | 4,832 | 1.72 | 3,620 | 2.08 | 0.12 | 4 |
| 17 | 17-Oct | 350.80 | 350.80 | 336.00 | 337.20 | 340.25 | -2.64 | 1,134.80 | 11,754 | 4.17 | 8,122 | 4.66 | 0.28 | 9 |
| 18 | 16-Oct | 336.30 | 354.15 | 335.00 | 346.35 | 347.31 | 4.40 | 1,165.59 | 23,842 | 8.46 | 12,200 | 7.00 | 0.42 | 14 |
| 19 | 15-Oct | 330.45 | 340.70 | 321.35 | 331.75 | 329.24 | 0.76 | 1,116.46 | 10,870 | 3.86 | 7,168 | 4.11 | 0.24 | 8 |
| 20 | 14-Oct | 336.70 | 336.70 | 326.05 | 329.25 | 331.56 | -0.89 | 1,108.04 | 4,987 | 1.77 | 2,596 | 1.49 | 0.09 | 3 |
| 21 | 13-Oct | 334.00 | 342.85 | 330.35 | 332.20 | 334.44 | -1.28 | 1,117.97 | 7,011 | 2.49 | 3,887 | 2.23 | 0.13 | 4 |
| 22 | 10-Oct | 343.10 | 348.65 | 333.50 | 336.50 | 340.66 | -1.45 | 1,132.44 | 6,531 | 2.32 | 4,864 | 2.79 | 0.17 | 6 |
| 23 | 09-Oct | 340.90 | 347.65 | 329.60 | 341.45 | 339.04 | 0.16 | 1,149.10 | 11,545 | 4.10 | 5,431 | 3.11 | 0.18 | 6 |
| 24 | 08-Oct | 322.30 | 362.90 | 322.30 | 340.90 | 349.19 | 3.89 | 1,147.25 | 81,832 | 29.05 | 36,188 | 20.75 | 1.26 | 42 |
| 25 | 07-Oct | 325.20 | 334.10 | 323.10 | 328.15 | 328.68 | 1.08 | 1,104.34 | 6,757 | 2.40 | 4,098 | 2.35 | 0.13 | 5 |
| 26 | 06-Oct | 329.00 | 332.65 | 321.70 | 324.65 | 326.69 | -1.16 | 1,092.56 | 4,676 | 1.66 | 2,808 | 1.61 | 0.09 | 3 |
| 27 | 03-Oct | 331.25 | 333.35 | 326.00 | 328.45 | 328.60 | -0.23 | 1,105.35 | 4,434 | 1.57 | 3,110 | 1.78 | 0.10 | 4 |
| 28 | 01-Oct | 327.25 | 331.00 | 326.00 | 329.20 | 328.31 | 0.73 | 1,107.88 | 4,727 | 1.68 | 3,669 | 2.10 | 0.12 | 4 |
| 29 | 30-Sep | 324.00 | 330.00 | 323.95 | 326.80 | 326.25 | 0.08 | 1,099.80 | 3,751 | 1.33 | 2,620 | 1.50 | 0.09 | 3 |
| 30 | 29-Sep | 336.00 | 336.00 | 325.00 | 326.55 | 331.07 | -2.86 | 1,098.96 | 8,788 | 3.12 | 6,692 | 3.84 | 0.22 | 8 |
| 31 | 26-Sep | 337.00 | 343.45 | 335.00 | 336.15 | 336.88 | -0.22 | 1,131.26 | 11,278 | 4.00 | 7,815 | 4.48 | 0.26 | 9 |
| 32 | 25-Sep | 340.65 | 340.65 | 335.10 | 336.90 | 336.52 | -1.10 | 1,133.79 | 12,200 | 4.33 | 8,796 | 5.04 | 0.30 | 10 |
| 33 | 24-Sep | 350.85 | 352.40 | 338.35 | 340.65 | 340.37 | -1.89 | 1,146.41 | 9,444 | 3.35 | 7,400 | 4.24 | 0.25 | 9 |
| 34 | 23-Sep | 352.65 | 352.65 | 345.70 | 347.20 | 347.12 | -1.41 | 1,168.45 | 3,081 | 1.09 | 2,186 | 1.25 | 0.08 | 3 |
| 35 | 22-Sep | 355.95 | 355.95 | 348.10 | 352.15 | 352.09 | 0.41 | 1,185.11 | 9,207 | 3.27 | 6,186 | 3.55 | 0.22 | 7 |
| 36 | 19-Sep | 343.95 | 354.00 | 340.00 | 350.70 | 347.08 | 3.06 | 1,180.23 | 13,053 | 4.63 | 7,122 | 4.08 | 0.25 | 8 |
| 37 | 18-Sep | 343.90 | 345.45 | 335.10 | 340.30 | 338.54 | -0.01 | 1,145.23 | 8,534 | 3.03 | 4,400 | 2.52 | 0.15 | 5 |
| 38 | 17-Sep | 343.25 | 345.05 | 338.00 | 340.35 | 340.43 | 0.19 | 1,145.40 | 8,911 | 3.16 | 5,540 | 3.18 | 0.19 | 6 |
| 39 | 16-Sep | 338.15 | 342.95 | 335.90 | 339.70 | 340.23 | 0.97 | 1,143.21 | 9,142 | 3.25 | 7,581 | 4.35 | 0.26 | 9 |
| 40 | 15-Sep | 337.15 | 340.30 | 335.00 | 336.45 | 336.55 | -0.22 | 1,132.27 | 2,816 | 1.00 | 1,887 | 1.08 | 0.06 | 2 |
| 41 | 12-Sep | 333.25 | 343.60 | 333.25 | 337.20 | 338.48 | 0.39 | 1,134.80 | 4,168 | 1.48 | 2,335 | 1.34 | 0.08 | 3 |
| 42 | 11-Sep | 335.70 | 343.95 | 333.00 | 335.90 | 339.58 | 0.06 | 1,130.42 | 12,424 | 4.41 | 9,384 | 5.38 | 0.32 | 11 |
| 43 | 10-Sep | 341.60 | 347.00 | 335.00 | 335.70 | 338.90 | -1.64 | 1,129.75 | 5,964 | 2.12 | 4,060 | 2.33 | 0.14 | 5 |
| 44 | 09-Sep | 332.50 | 344.00 | 329.00 | 341.30 | 338.46 | 2.51 | 1,148.60 | 3,655 | 1.30 | 2,430 | 1.39 | 0.08 | 3 |
| 45 | 08-Sep | 342.55 | 342.55 | 330.60 | 332.95 | 336.80 | -1.73 | 1,120.50 | 3,900 | 1.38 | 1,743 | 1.00 | 0.06 | 2 |
| 46 | 05-Sep | 347.80 | 347.80 | 337.50 | 338.80 | 341.11 | -1.35 | 1,140.18 | 5,136 | 1.82 | 3,322 | 1.90 | 0.11 | 4 |
| 47 | 04-Sep | 337.50 | 349.70 | 337.50 | 343.45 | 344.49 | 1.21 | 1,155.83 | 7,880 | 2.80 | 4,104 | 2.35 | 0.14 | 5 |
| 48 | 03-Sep | 332.25 | 343.45 | 332.20 | 339.35 | 334.68 | 2.41 | 1,142.03 | 28,262 | 10.03 | 26,369 | 15.12 | 0.88 | 30 |
| 49 | 02-Sep | 343.65 | 345.00 | 327.30 | 331.35 | 335.96 | 1.05 | 1,115.11 | 10,087 | 3.58 | 4,350 | 2.49 | 0.15 | 5 |
| 50 | 01-Sep | 331.50 | 332.55 | 324.55 | 327.90 | 327.94 | 0.05 | 1,103.50 | 29,813 | 10.58 | 27,349 | 15.68 | 0.90 | 31 |
| 51 | 29-Aug | 334.60 | 339.00 | 325.75 | 327.75 | 334.43 | -1.01 | 1,103.00 | 7,360 | 2.61 | 5,324 | 3.05 | 0.18 | 6 |
| 52 | 28-Aug | 335.05 | 335.05 | 328.60 | 331.10 | 330.93 | -0.23 | 1,114.27 | 3,557 | 1.26 | 2,360 | 1.35 | 0.08 | 3 |
| 53 | 26-Aug | 335.35 | 335.35 | 328.00 | 331.85 | 331.92 | -0.90 | 1,116.79 | 5,295 | 1.88 | 2,465 | 1.41 | 0.08 | 3 |
| 54 | 25-Aug | 340.25 | 350.00 | 331.00 | 334.85 | 338.59 | -2.57 | 1,126.89 | 7,066 | 2.51 | 4,190 | 2.40 | 0.14 | 5 |
| 55 | 22-Aug | 337.30 | 345.90 | 332.85 | 343.70 | 339.28 | 1.82 | 1,156.67 | 6,591 | 2.34 | 3,481 | 2.00 | 0.12 | 4 |
| 56 | 21-Aug | 338.10 | 339.95 | 334.00 | 337.55 | 336.88 | 0.06 | 1,135.98 | 6,923 | 2.46 | 4,590 | 2.63 | 0.15 | 5 |
| 57 | 20-Aug | 330.50 | 343.55 | 330.50 | 337.35 | 339.58 | -0.25 | 1,135.30 | 4,424 | 1.57 | 2,667 | 1.53 | 0.09 | 3 |
| 58 | 19-Aug | 325.00 | 343.00 | 325.00 | 338.20 | 336.39 | 3.89 | 1,138.16 | 14,235 | 5.05 | 5,294 | 3.04 | 0.18 | 6 |
| 59 | 18-Aug | 325.65 | 334.45 | 320.75 | 325.55 | 325.03 | -0.03 | 1,095.59 | 8,945 | 3.18 | 4,606 | 2.64 | 0.15 | 5 |
| 60 | 14-Aug | 329.40 | 333.15 | 324.00 | 325.65 | 327.90 | -0.58 | 1,095.93 | 7,417 | 2.63 | 4,501 | 2.58 | 0.15 | 5 |
| 61 | 13-Aug | 326.05 | 333.35 | 326.05 | 327.55 | 328.88 | -0.05 | 1,102.32 | 6,943 | 2.46 | 4,376 | 2.51 | 0.14 | 5 |
| 62 | 12-Aug | 330.35 | 337.20 | 325.00 | 327.70 | 332.32 | -0.88 | 1,102.83 | 10,485 | 3.72 | 6,674 | 3.83 | 0.22 | 8 |
| 63 | 11-Aug | 349.00 | 349.00 | 327.95 | 330.60 | 333.70 | -5.84 | 1,112.59 | 22,531 | 8.00 | 14,878 | 8.53 | 0.50 | 17 |
| 64 | 08-Aug | 349.15 | 360.00 | 348.00 | 351.10 | 354.30 | 0.33 | 1,181.58 | 8,829 | 3.13 | 5,208 | 2.99 | 0.18 | 6 |
| 65 | 07-Aug | 354.95 | 358.20 | 348.00 | 349.95 | 352.94 | -1.80 | 1,177.71 | 8,768 | 3.11 | 4,853 | 2.78 | 0.17 | 6 |
| 66 | 06-Aug | 368.30 | 369.95 | 354.00 | 356.35 | 358.70 | -2.33 | 1,199.25 | 10,739 | 3.81 | 6,449 | 3.70 | 0.23 | 7 |
| 67 | 05-Aug | 366.00 | 372.60 | 363.00 | 364.85 | 365.66 | -1.12 | 1,227.85 | 12,450 | 4.42 | 8,702 | 4.99 | 0.32 | 10 |
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