| Macro-sector: Commodities | Band: 20 | High52 Price: 432.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 27-May-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: | Low52 Price: 228.0 | Barrier: 249.0; Drift%: 2.51 |
| Basic Industry: Specialty Chemicals | Total Equity: 33,653,576 | Low52 Date: 30-Mar-2026 | SHP: 74.17 / 0.03 / 0.0 / 25.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 456.0 / 261.55 | Month: 312.6 / 274.1 | Week: 288.7 / 271.5 | Day: 262.0 / 243.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 244.00 | 262.00 | 243.00 | 255.41 | 251.15 | 5.50 | 859.55 | 38,004 | 20.96 | 23,581 | 18.25 | 0.59 | 27 |
| 2 | 07-Apr | 241.99 | 243.00 | 240.00 | 242.10 | 242.61 | -0.15 | 814.75 | 22,525 | 12.42 | 17,346 | 13.43 | 0.42 | 20 |
| 3 | 06-Apr | 242.15 | 247.05 | 241.50 | 242.47 | 243.51 | -1.09 | 816.00 | 10,221 | 5.64 | 7,283 | 5.64 | 0.18 | 8 |
| 4 | 02-Apr | 248.50 | 248.99 | 240.35 | 245.13 | 244.19 | -0.13 | 824.95 | 9,206 | 5.08 | 5,374 | 4.16 | 0.13 | 6 |
| 5 | 01-Apr | 244.89 | 249.00 | 240.00 | 245.44 | 243.87 | 3.02 | 825.99 | 9,858 | 5.44 | 5,977 | 4.63 | 0.15 | 7 |
| 6 | 30-Mar | 235.40 | 243.65 | 228.00 | 238.25 | 234.44 | 1.21 | 801.80 | 19,442 | 10.72 | 11,939 | 9.24 | 0.28 | 14 |
| 7 | 27-Mar | 236.05 | 250.00 | 232.50 | 235.40 | 238.50 | -0.23 | 792.21 | 32,672 | 18.02 | 17,858 | 13.82 | 0.43 | 21 |
| 8 | 25-Mar | 238.50 | 245.40 | 235.00 | 235.95 | 239.07 | 0.04 | 794.06 | 54,069 | 29.82 | 20,874 | 16.16 | 0.50 | 24 |
| 9 | 24-Mar | 240.00 | 253.00 | 232.00 | 235.85 | 239.95 | -1.38 | 793.72 | 58,169 | 32.08 | 18,524 | 14.34 | 0.44 | 21 |
| 10 | 23-Mar | 248.00 | 250.60 | 235.00 | 239.15 | 242.39 | -5.34 | 804.83 | 22,205 | 12.25 | 15,700 | 12.15 | 0.38 | 18 |
| 11 | 20-Mar | 241.15 | 255.55 | 241.15 | 252.65 | 249.80 | 4.29 | 850.26 | 15,356 | 8.47 | 10,721 | 8.30 | 0.27 | 12 |
| 12 | 19-Mar | 244.85 | 261.90 | 239.00 | 242.25 | 249.91 | -2.61 | 815.26 | 32,475 | 17.91 | 14,933 | 11.56 | 0.37 | 17 |
| 13 | 18-Mar | 242.55 | 251.95 | 242.55 | 248.75 | 248.71 | 2.16 | 837.13 | 17,531 | 9.67 | 12,210 | 9.45 | 0.30 | 14 |
| 14 | 17-Mar | 243.10 | 252.00 | 241.05 | 243.50 | 246.74 | 0.19 | 819.46 | 15,418 | 8.50 | 10,261 | 7.94 | 0.25 | 12 |
| 15 | 16-Mar | 246.40 | 248.75 | 240.10 | 243.05 | 244.61 | -2.21 | 817.95 | 14,109 | 7.78 | 9,363 | 7.25 | 0.23 | 11 |
| 16 | 13-Mar | 252.55 | 256.90 | 243.00 | 248.55 | 247.42 | 0.22 | 836.46 | 33,769 | 18.63 | 13,581 | 10.51 | 0.34 | 16 |
| 17 | 12-Mar | 247.60 | 259.70 | 245.25 | 248.00 | 251.38 | -1.37 | 834.00 | 79,700 | 43.96 | 46,103 | 35.68 | 1.16 | 53 |
| 18 | 11-Mar | 254.50 | 264.95 | 250.15 | 251.45 | 255.68 | -1.68 | 846.22 | 54,485 | 30.05 | 29,485 | 22.82 | 0.75 | 34 |
| 19 | 10-Mar | 249.00 | 259.90 | 245.00 | 255.75 | 254.50 | 5.12 | 860.69 | 30,568 | 16.86 | 10,161 | 7.86 | 0.26 | 12 |
| 20 | 09-Mar | 245.00 | 253.00 | 241.75 | 243.30 | 245.60 | -1.54 | 818.79 | 21,183 | 11.68 | 8,508 | 6.59 | 0.21 | 10 |
| 21 | 06-Mar | 245.45 | 251.35 | 244.00 | 247.10 | 247.53 | 0.63 | 831.58 | 17,326 | 9.56 | 14,761 | 11.42 | 0.37 | 17 |
| 22 | 05-Mar | 246.10 | 256.40 | 242.35 | 245.55 | 246.24 | -0.71 | 826.36 | 31,137 | 17.17 | 20,212 | 15.64 | 0.50 | 23 |
| 23 | 04-Mar | 257.20 | 257.20 | 246.25 | 247.30 | 251.03 | -3.85 | 832.25 | 16,071 | 8.86 | 11,990 | 9.28 | 0.30 | 14 |
| 24 | 02-Mar | 271.15 | 273.75 | 253.55 | 257.20 | 261.15 | -6.57 | 865.57 | 26,056 | 14.37 | 16,518 | 12.78 | 0.43 | 19 |
| 25 | 27-Feb | 276.50 | 279.85 | 271.65 | 275.30 | 276.34 | -0.43 | 926.48 | 31,898 | 17.59 | 18,094 | 14.00 | 0.50 | 21 |
| 26 | 26-Feb | 273.45 | 281.65 | 272.00 | 276.50 | 277.40 | 1.10 | 930.52 | 25,028 | 13.80 | 12,433 | 9.62 | 0.34 | 14 |
| 27 | 25-Feb | 279.35 | 279.95 | 271.50 | 273.50 | 275.72 | -0.36 | 920.43 | 17,349 | 9.57 | 7,916 | 6.13 | 0.22 | 9 |
| 28 | 24-Feb | 276.75 | 282.40 | 272.50 | 274.50 | 276.73 | -1.03 | 923.79 | 11,277 | 6.22 | 4,308 | 3.33 | 0.12 | 5 |
| 29 | 23-Feb | 288.70 | 288.70 | 276.05 | 277.35 | 279.07 | -1.72 | 933.38 | 6,660 | 3.67 | 4,736 | 3.67 | 0.13 | 5 |
| 30 | 20-Feb | 282.70 | 287.40 | 279.00 | 282.20 | 282.98 | 0.98 | 949.70 | 14,200 | 7.83 | 3,756 | 2.91 | 0.11 | 4 |
| 31 | 19-Feb | 286.30 | 286.30 | 278.00 | 279.45 | 281.59 | -1.24 | 940.45 | 13,771 | 7.60 | 5,983 | 4.63 | 0.17 | 7 |
| 32 | 18-Feb | 286.85 | 289.90 | 282.00 | 282.95 | 286.20 | -1.36 | 952.23 | 36,607 | 20.19 | 10,742 | 8.31 | 0.31 | 12 |
| 33 | 17-Feb | 277.75 | 292.40 | 277.75 | 286.85 | 286.79 | 0.74 | 965.35 | 48,165 | 26.57 | 33,219 | 25.71 | 0.95 | 38 |
| 34 | 16-Feb | 294.00 | 296.45 | 282.90 | 284.75 | 287.86 | -4.48 | 958.29 | 12,482 | 6.88 | 6,708 | 5.19 | 0.19 | 8 |
| 35 | 13-Feb | 310.00 | 316.60 | 294.00 | 298.10 | 306.66 | -8.68 | 1,003.21 | 29,793 | 16.43 | 19,803 | 15.33 | 0.61 | 23 |
| 36 | 12-Feb | 320.00 | 328.00 | 310.75 | 326.45 | 323.09 | 3.67 | 1,098.62 | 20,330 | 11.21 | 14,797 | 11.45 | 0.48 | 17 |
| 37 | 11-Feb | 322.90 | 322.90 | 310.00 | 314.90 | 314.76 | -2.48 | 1,059.75 | 13,361 | 7.37 | 7,982 | 6.18 | 0.25 | 9 |
| 38 | 10-Feb | 299.00 | 329.00 | 298.90 | 322.90 | 321.24 | 7.31 | 1,086.67 | 59,731 | 32.95 | 24,480 | 18.95 | 0.79 | 28 |
| 39 | 09-Feb | 289.85 | 303.00 | 288.05 | 300.90 | 295.80 | 4.12 | 1,012.64 | 9,601 | 5.30 | 6,414 | 4.96 | 0.19 | 7 |
| 40 | 06-Feb | 288.35 | 291.40 | 286.10 | 289.00 | 289.58 | -0.84 | 972.00 | 3,629 | 2.00 | 2,205 | 1.71 | 0.06 | 3 |
| 41 | 05-Feb | 289.90 | 294.00 | 282.70 | 291.45 | 290.44 | 0.64 | 980.83 | 5,870 | 3.24 | 3,514 | 2.72 | 0.10 | 4 |
| 42 | 04-Feb | 291.30 | 295.05 | 285.10 | 289.60 | 289.65 | -0.58 | 974.61 | 5,753 | 3.17 | 3,087 | 2.39 | 0.09 | 4 |
| 43 | 03-Feb | 285.00 | 294.00 | 284.90 | 291.30 | 291.67 | 3.57 | 980.33 | 8,365 | 4.61 | 6,086 | 4.71 | 0.18 | 7 |
| 44 | 02-Feb | 284.70 | 284.85 | 277.15 | 281.25 | 281.79 | -0.88 | 946.51 | 6,070 | 3.35 | 3,546 | 2.74 | 0.10 | 4 |
| 45 | 01-Feb | 285.95 | 291.00 | 277.10 | 283.75 | 283.75 | -1.27 | 954.92 | 5,652 | 3.12 | 3,461 | 2.68 | 0.10 | 4 |
| 46 | 30-Jan | 283.00 | 291.00 | 279.45 | 287.40 | 285.45 | 1.20 | 967.20 | 10,633 | 5.86 | 5,696 | 4.41 | 0.16 | 7 |
| 47 | 29-Jan | 289.00 | 290.00 | 281.00 | 284.00 | 283.64 | 0.92 | 955.00 | 13,325 | 7.35 | 9,259 | 7.17 | 0.26 | 11 |
| 48 | 28-Jan | 290.00 | 290.00 | 274.60 | 281.40 | 281.91 | 5.12 | 947.01 | 26,698 | 14.73 | 10,245 | 7.93 | 0.29 | 12 |
| 49 | 27-Jan | 251.00 | 308.10 | 251.00 | 267.70 | 286.65 | 4.26 | 900.91 | 212,479 | 117.20 | 35,262 | 27.29 | 1.01 | 41 |
| 50 | 23-Jan | 263.00 | 265.00 | 255.00 | 256.75 | 257.96 | -2.39 | 864.06 | 6,075 | 3.35 | 4,165 | 3.22 | 0.11 | 5 |
| 51 | 22-Jan | 257.35 | 268.00 | 252.00 | 263.05 | 258.73 | 3.10 | 885.26 | 17,625 | 9.72 | 15,143 | 11.72 | 0.39 | 17 |
| 52 | 21-Jan | 262.25 | 262.25 | 251.25 | 255.15 | 255.52 | -1.32 | 858.67 | 9,550 | 5.27 | 6,612 | 5.12 | 0.17 | 8 |
| 53 | 20-Jan | 263.75 | 263.75 | 255.05 | 258.55 | 257.71 | -1.97 | 870.11 | 10,823 | 5.97 | 8,499 | 6.58 | 0.22 | 10 |
| 54 | 19-Jan | 270.00 | 275.05 | 262.90 | 263.75 | 266.40 | -2.89 | 887.61 | 11,539 | 6.36 | 8,600 | 6.66 | 0.23 | 10 |
| 55 | 16-Jan | 277.50 | 286.50 | 271.00 | 271.60 | 276.62 | -3.26 | 914.03 | 11,540 | 6.37 | 7,902 | 6.12 | 0.22 | 9 |
| 56 | 14-Jan | 281.05 | 287.85 | 277.10 | 280.75 | 282.92 | -0.25 | 944.82 | 7,936 | 4.38 | 5,299 | 4.10 | 0.15 | 6 |
| 57 | 13-Jan | 282.60 | 283.40 | 280.00 | 281.45 | 281.68 | 1.20 | 947.18 | 3,116 | 1.72 | 1,700 | 1.32 | 0.05 | 2 |
| 58 | 12-Jan | 279.65 | 285.00 | 273.05 | 278.10 | 276.99 | -0.14 | 935.91 | 11,147 | 6.15 | 5,709 | 4.42 | 0.16 | 7 |
| 59 | 09-Jan | 279.80 | 282.90 | 274.00 | 278.50 | 278.20 | -0.14 | 937.25 | 7,602 | 4.19 | 4,818 | 3.73 | 0.13 | 6 |
| 60 | 08-Jan | 281.75 | 284.10 | 275.10 | 278.90 | 279.64 | -1.01 | 938.60 | 9,503 | 5.24 | 7,180 | 5.56 | 0.20 | 8 |
| 61 | 07-Jan | 281.00 | 292.00 | 279.35 | 281.75 | 283.95 | -0.76 | 948.19 | 14,507 | 8.00 | 7,732 | 5.98 | 0.22 | 9 |
| 62 | 06-Jan | 282.00 | 288.30 | 282.00 | 283.90 | 285.90 | -0.75 | 955.43 | 3,638 | 2.01 | 2,003 | 1.55 | 0.06 | 2 |
| 63 | 05-Jan | 284.05 | 290.15 | 283.95 | 286.05 | 286.95 | -1.35 | 962.66 | 7,851 | 4.33 | 4,935 | 3.82 | 0.14 | 6 |
| 64 | 02-Jan | 281.00 | 294.30 | 281.00 | 289.95 | 290.74 | 0.16 | 975.79 | 1,812 | 1.00 | 1,291 | 1.00 | 0.04 | 1 |
| 65 | 01-Jan | 291.95 | 292.00 | 286.55 | 289.50 | 289.43 | -0.16 | 974.27 | 3,425 | 1.89 | 1,708 | 1.32 | 0.05 | 2 |
| 66 | 31-Dec | 289.50 | 291.45 | 280.50 | 289.95 | 285.84 | 1.77 | 975.79 | 7,914 | 4.37 | 5,159 | 3.99 | 0.15 | 6 |
| 67 | 30-Dec | 286.00 | 295.65 | 282.80 | 284.90 | 288.16 | -3.86 | 958.79 | 8,835 | 4.87 | 5,975 | 4.62 | 0.17 | 7 |
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