| Macro-sector: Commodities | Band: 20 | High52 Price: 656.7 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 05-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 / 0.07 / 0.0 / 25.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 456.0 / 261.55 | Month: 432.0 / 331.0 | Week: 385.5 / 368.05 | Day: 385.45 / 371.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 380.20 | 385.45 | 371.35 | 375.45 | 379.38 | -2.78 | 1,263.52 | 6,804 | 1.13 | 3,344 | 1.09 | 0.13 | 4 |
| 2 | 10-Jul | 367.95 | 390.35 | 361.50 | 386.20 | 378.90 | 6.36 | 1,299.70 | 37,515 | 6.25 | 22,854 | 7.43 | 0.87 | 26 |
| 3 | 09-Jul | 366.50 | 368.50 | 361.35 | 363.10 | 364.19 | -0.67 | 1,221.96 | 6,738 | 1.12 | 4,513 | 1.47 | 0.16 | 5 |
| 4 | 08-Jul | 363.30 | 367.45 | 363.00 | 365.55 | 365.24 | 0.04 | 1,230.21 | 5,998 | 1.00 | 3,076 | 1.00 | 0.11 | 4 |
| 5 | 07-Jul | 373.00 | 374.75 | 364.90 | 365.40 | 367.82 | -1.06 | 1,229.70 | 8,791 | 1.47 | 3,959 | 1.29 | 0.15 | 5 |
| 6 | 04-Jul | 371.90 | 372.95 | 368.40 | 369.30 | 369.70 | -0.20 | 1,242.83 | 13,226 | 2.20 | 8,783 | 2.85 | 0.32 | 10 |
| 7 | 03-Jul | 372.75 | 373.50 | 368.05 | 370.05 | 370.75 | -0.38 | 1,245.35 | 12,050 | 2.01 | 8,216 | 2.67 | 0.30 | 9 |
| 8 | 02-Jul | 378.05 | 379.50 | 369.80 | 371.45 | 371.79 | -1.22 | 1,250.06 | 19,563 | 3.26 | 12,744 | 4.14 | 0.47 | 15 |
| 9 | 01-Jul | 376.00 | 384.60 | 374.65 | 376.05 | 378.11 | -1.21 | 1,265.54 | 11,067 | 1.84 | 7,099 | 2.31 | 0.27 | 8 |
| 10 | 30-Jun | 380.00 | 385.50 | 378.00 | 380.65 | 382.44 | 0.61 | 1,281.02 | 11,349 | 1.89 | 5,233 | 1.70 | 0.20 | 6 |
| 11 | 27-Jun | 383.70 | 392.75 | 376.45 | 378.35 | 381.80 | -2.88 | 1,273.28 | 22,061 | 3.68 | 13,815 | 4.49 | 0.53 | 16 |
| 12 | 26-Jun | 396.50 | 397.20 | 388.20 | 389.55 | 392.01 | -1.55 | 1,310.98 | 7,959 | 1.33 | 3,525 | 1.15 | 0.14 | 4 |
| 13 | 25-Jun | 396.30 | 404.50 | 388.85 | 395.70 | 396.74 | 0.36 | 1,331.67 | 18,024 | 3.00 | 8,279 | 2.69 | 0.33 | 10 |
| 14 | 24-Jun | 390.00 | 398.35 | 385.55 | 394.30 | 393.11 | 0.92 | 1,326.96 | 21,382 | 3.56 | 11,590 | 3.77 | 0.46 | 13 |
| 15 | 23-Jun | 373.90 | 395.00 | 373.90 | 390.70 | 386.83 | 0.35 | 1,314.85 | 19,521 | 3.25 | 8,869 | 2.88 | 0.34 | 10 |
| 16 | 20-Jun | 375.15 | 392.35 | 374.00 | 389.35 | 383.83 | 2.49 | 1,310.30 | 18,569 | 3.10 | 7,947 | 2.58 | 0.31 | 9 |
| 17 | 19-Jun | 385.25 | 390.00 | 375.50 | 379.90 | 381.68 | -2.02 | 1,278.50 | 17,197 | 2.87 | 7,278 | 2.37 | 0.28 | 8 |
| 18 | 18-Jun | 388.00 | 393.05 | 383.35 | 387.75 | 386.87 | -0.91 | 1,304.92 | 18,114 | 3.02 | 6,833 | 2.22 | 0.26 | 8 |
| 19 | 17-Jun | 379.55 | 396.90 | 378.65 | 391.30 | 389.00 | 2.06 | 1,316.86 | 46,205 | 7.70 | 19,908 | 6.47 | 0.00 | 23 |
| 20 | 16-Jun | 383.80 | 385.00 | 372.20 | 383.40 | 379.10 | 0.39 | 1,290.28 | 19,283 | 3.21 | 9,440 | 3.07 | 0.36 | 11 |
| 21 | 13-Jun | 376.00 | 384.85 | 368.80 | 381.90 | 374.98 | 1.21 | 1,285.23 | 40,600 | 6.77 | 17,974 | 5.84 | 0.67 | 21 |
| 22 | 12-Jun | 380.95 | 380.95 | 374.55 | 377.35 | 377.84 | -0.45 | 1,269.92 | 12,543 | 2.09 | 5,807 | 1.89 | 0.22 | 7 |
| 23 | 11-Jun | 386.10 | 386.10 | 377.00 | 379.05 | 381.68 | -1.34 | 1,275.64 | 20,205 | 3.37 | 11,637 | 3.78 | 0.44 | 13 |
| 24 | 10-Jun | 380.00 | 387.00 | 377.85 | 384.20 | 382.98 | 1.01 | 1,292.97 | 10,483 | 1.75 | 5,603 | 1.82 | 0.21 | 6 |
| 25 | 09-Jun | 383.75 | 385.15 | 377.35 | 380.35 | 381.60 | -0.52 | 1,280.01 | 16,994 | 2.83 | 8,797 | 2.86 | 0.34 | 10 |
| 26 | 06-Jun | 379.90 | 386.95 | 373.00 | 382.35 | 379.92 | 1.16 | 1,286.74 | 16,760 | 2.79 | 9,379 | 3.05 | 0.36 | 11 |
| 27 | 05-Jun | 373.55 | 380.00 | 371.55 | 377.95 | 375.87 | 1.71 | 1,271.94 | 30,004 | 5.00 | 14,680 | 4.77 | 0.55 | 17 |
| 28 | 04-Jun | 371.00 | 375.00 | 366.05 | 371.60 | 370.41 | -0.16 | 1,250.57 | 23,291 | 3.88 | 12,359 | 4.02 | 0.46 | 14 |
| 29 | 03-Jun | 365.00 | 374.20 | 365.00 | 372.20 | 369.10 | 1.35 | 1,252.59 | 18,171 | 3.03 | 9,143 | 2.97 | 0.34 | 11 |
| 30 | 02-Jun | 363.40 | 369.85 | 356.95 | 367.25 | 365.76 | 1.56 | 1,235.93 | 17,733 | 2.96 | 9,005 | 2.93 | 0.33 | 10 |
| 31 | 30-May | 370.00 | 371.35 | 357.95 | 361.60 | 362.73 | -2.14 | 1,216.91 | 54,380 | 9.06 | 35,442 | 11.52 | 1.29 | 41 |
| 32 | 29-May | 384.45 | 385.80 | 367.95 | 369.50 | 374.21 | -3.47 | 1,243.50 | 61,585 | 10.27 | 21,789 | 7.08 | 0.82 | 25 |
| 33 | 28-May | 403.10 | 410.00 | 375.70 | 382.80 | 389.17 | -10.44 | 1,288.26 | 283,541 | 47.26 | 111,636 | 36.28 | 4.34 | 129 |
| 34 | 27-May | 415.40 | 432.00 | 410.00 | 427.40 | 423.93 | 3.15 | 1,438.35 | 49,987 | 8.33 | 30,487 | 9.91 | 1.29 | 35 |
| 35 | 26-May | 413.00 | 421.45 | 406.50 | 414.35 | 414.28 | 0.21 | 1,394.44 | 27,008 | 4.50 | 14,750 | 4.79 | 0.61 | 17 |
| 36 | 23-May | 414.60 | 423.00 | 405.70 | 413.50 | 414.20 | 0.11 | 1,391.58 | 34,161 | 5.69 | 21,319 | 6.93 | 0.88 | 25 |
| 37 | 22-May | 391.50 | 419.00 | 391.50 | 413.05 | 407.14 | 4.93 | 1,390.06 | 41,776 | 6.96 | 23,762 | 7.72 | 0.97 | 27 |
| 38 | 21-May | 411.95 | 412.00 | 388.05 | 393.65 | 397.03 | -2.28 | 1,324.77 | 61,810 | 10.30 | 26,273 | 8.54 | 1.04 | 30 |
| 39 | 20-May | 394.65 | 410.40 | 385.25 | 402.85 | 398.36 | 3.03 | 1,355.73 | 51,280 | 8.55 | 26,954 | 8.76 | 1.07 | 31 |
| 40 | 19-May | 385.85 | 395.70 | 378.95 | 391.00 | 387.29 | 1.33 | 1,315.00 | 41,969 | 7.00 | 22,855 | 7.43 | 0.89 | 26 |
| 41 | 16-May | 376.25 | 388.15 | 376.00 | 385.85 | 384.27 | 1.15 | 1,298.52 | 39,116 | 6.52 | 24,672 | 8.02 | 0.95 | 28 |
| 42 | 15-May | 383.75 | 384.40 | 374.80 | 381.45 | 378.95 | -0.60 | 1,283.72 | 38,946 | 6.49 | 24,477 | 7.95 | 0.93 | 28 |
| 43 | 14-May | 379.80 | 385.00 | 375.80 | 383.75 | 379.78 | 1.17 | 1,291.46 | 35,810 | 5.97 | 21,443 | 6.97 | 0.81 | 25 |
| 44 | 13-May | 372.90 | 379.90 | 370.50 | 379.30 | 376.34 | 2.14 | 1,276.48 | 43,955 | 7.33 | 25,430 | 8.26 | 0.96 | 29 |
| 45 | 12-May | 349.90 | 375.00 | 349.90 | 371.35 | 366.04 | 8.33 | 1,249.73 | 58,897 | 9.82 | 36,140 | 11.75 | 1.32 | 42 |
| 46 | 09-May | 345.00 | 352.75 | 335.15 | 342.80 | 343.99 | -1.66 | 1,153.64 | 37,308 | 6.22 | 20,379 | 6.62 | 0.70 | 24 |
| 47 | 08-May | 346.80 | 358.60 | 340.00 | 348.60 | 351.72 | -0.01 | 1,173.16 | 31,904 | 5.32 | 19,708 | 6.40 | 0.69 | 23 |
| 48 | 07-May | 347.75 | 350.95 | 340.15 | 348.65 | 345.99 | -1.25 | 1,173.33 | 29,679 | 4.95 | 13,643 | 4.43 | 0.47 | 16 |
| 49 | 06-May | 363.90 | 363.90 | 350.05 | 353.05 | 353.56 | -2.12 | 1,188.14 | 43,451 | 7.24 | 26,132 | 8.49 | 0.92 | 30 |
| 50 | 05-May | 341.55 | 364.00 | 334.05 | 360.70 | 353.66 | 8.43 | 1,213.88 | 94,436 | 15.74 | 40,814 | 13.26 | 1.44 | 47 |
| 51 | 02-May | 337.10 | 341.30 | 331.00 | 332.65 | 334.29 | -1.32 | 1,119.49 | 43,874 | 7.31 | 25,233 | 8.20 | 0.84 | 29 |
| 52 | 30-Apr | 347.70 | 348.15 | 336.50 | 337.10 | 340.33 | -2.45 | 1,134.46 | 34,929 | 5.82 | 18,088 | 5.88 | 0.62 | 21 |
| 53 | 29-Apr | 340.00 | 348.50 | 335.00 | 345.55 | 342.71 | 2.10 | 1,162.90 | 44,079 | 7.35 | 21,729 | 7.06 | 0.74 | 25 |
| 54 | 28-Apr | 333.00 | 350.00 | 328.00 | 338.45 | 341.35 | 2.73 | 1,139.01 | 191,725 | 31.96 | 71,375 | 23.20 | 2.44 | 82 |
| 55 | 25-Apr | 326.00 | 333.25 | 313.20 | 329.45 | 322.35 | 0.34 | 1,108.72 | 104,674 | 17.45 | 49,781 | 16.18 | 1.60 | 57 |
| 56 | 24-Apr | 312.00 | 335.00 | 312.00 | 328.35 | 321.37 | 4.34 | 1,105.02 | 108,744 | 18.13 | 58,994 | 19.17 | 1.90 | 68 |
| 57 | 23-Apr | 320.00 | 321.50 | 312.00 | 314.70 | 316.66 | -0.32 | 1,059.08 | 47,257 | 7.88 | 25,439 | 8.27 | 0.81 | 29 |
| 58 | 22-Apr | 311.00 | 318.50 | 305.10 | 315.70 | 314.87 | 1.71 | 1,062.44 | 79,649 | 13.28 | 50,211 | 16.32 | 1.58 | 58 |
| 59 | 21-Apr | 313.10 | 323.15 | 308.10 | 310.40 | 311.06 | 0.19 | 1,044.61 | 60,350 | 10.06 | 41,856 | 13.60 | 1.30 | 48 |
| 60 | 17-Apr | 311.90 | 314.15 | 308.80 | 309.80 | 310.50 | -0.50 | 1,042.59 | 27,343 | 4.56 | 18,387 | 5.98 | 0.57 | 21 |
| 61 | 16-Apr | 311.05 | 316.25 | 306.10 | 311.35 | 312.22 | 0.44 | 1,047.80 | 68,553 | 11.43 | 44,193 | 14.36 | 1.38 | 51 |
| 62 | 15-Apr | 310.00 | 317.70 | 306.20 | 310.00 | 310.93 | 0.80 | 1,043.00 | 51,185 | 8.53 | 31,734 | 10.31 | 0.99 | 37 |
| 63 | 11-Apr | 305.00 | 315.00 | 301.70 | 307.55 | 308.50 | 1.65 | 1,035.02 | 63,066 | 10.51 | 42,967 | 13.96 | 1.33 | 50 |
| 64 | 09-Apr | 314.00 | 317.95 | 300.60 | 302.55 | 304.46 | -3.65 | 1,018.19 | 30,736 | 5.12 | 16,365 | 5.32 | 0.50 | 19 |
| 65 | 08-Apr | 319.15 | 331.45 | 310.55 | 314.00 | 317.24 | -1.77 | 1,056.00 | 43,316 | 7.22 | 21,294 | 6.92 | 0.68 | 25 |
| 66 | 07-Apr | 321.00 | 334.20 | 310.40 | 319.65 | 322.40 | -4.80 | 1,075.74 | 51,178 | 8.53 | 21,629 | 7.03 | 0.70 | 25 |
| 67 | 04-Apr | 325.50 | 347.25 | 320.10 | 335.75 | 336.32 | 3.23 | 1,129.92 | 167,898 | 27.99 | 39,784 | 12.93 | 1.34 | 46 |
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 AMBANIORGO IEML IPHL SAROJA SILKFLEX VITAL DDEVPLSTIK