| Macro-sector: Commodities | Band: 20 | High52 Price: 400.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 19-Jul-2024 | Bumper: 238.0; Drift%: -2.0 |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 132.0 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 9,990,092 | Low52 Date: 28-Mar-2025 | SHP: 51.76 / 0.05 / 5.08 / 43.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 241.14 / 132.0 | Month: 234.3 / 169.42 | Week: 247.0 / 225.55 | Day: 235.5 / 230.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Jul | 232.00 | 235.50 | 230.00 | 233.34 | 232.84 | 0.19 | 233.11 | 11,712 | 2.81 | 0 | 0.00 | 0.00 | 27 |
| 2 | 04-Jul | 236.30 | 236.70 | 228.00 | 232.89 | 232.09 | -1.44 | 232.66 | 15,489 | 3.72 | 0 | 0.00 | 0.00 | 36 |
| 3 | 03-Jul | 225.55 | 241.00 | 225.55 | 236.30 | 235.40 | 0.52 | 236.07 | 10,024 | 2.41 | 0 | 0.00 | 0.00 | 23 |
| 4 | 02-Jul | 241.00 | 241.00 | 230.50 | 235.08 | 234.52 | -2.58 | 234.85 | 9,542 | 2.29 | 0 | 0.00 | 0.00 | 22 |
| 5 | 01-Jul | 243.89 | 247.00 | 238.00 | 241.31 | 242.10 | 1.48 | 241.07 | 26,453 | 6.36 | 0 | 0.00 | 0.00 | 61 |
| 6 | 30-Jun | 231.97 | 237.80 | 228.00 | 237.80 | 235.09 | 5.00 | 237.56 | 46,583 | 11.20 | 0 | 0.00 | 0.00 | 108 |
| 7 | 27-Jun | 215.60 | 226.48 | 211.80 | 226.48 | 222.81 | 5.00 | 226.26 | 31,237 | 7.51 | 0 | 0.00 | 0.00 | 73 |
| 8 | 26-Jun | 224.97 | 224.97 | 214.28 | 215.70 | 215.57 | -4.37 | 215.49 | 51,215 | 12.31 | 0 | 0.00 | 0.00 | 119 |
| 9 | 25-Jun | 240.00 | 244.00 | 224.69 | 225.56 | 227.89 | -4.63 | 225.34 | 61,550 | 14.79 | 0 | 0.00 | 0.00 | 143 |
| 10 | 24-Jun | 234.00 | 241.85 | 231.00 | 236.52 | 238.44 | 2.68 | 236.29 | 22,088 | 5.31 | 0 | 0.00 | 0.00 | 51 |
| 11 | 23-Jun | 239.00 | 239.00 | 228.10 | 230.34 | 230.66 | -3.98 | 230.11 | 18,140 | 4.36 | 0 | 0.00 | 0.00 | 42 |
| 12 | 20-Jun | 223.05 | 241.00 | 222.57 | 239.89 | 228.58 | 2.39 | 239.65 | 42,665 | 10.25 | 0 | 0.00 | 0.00 | 99 |
| 13 | 19-Jun | 236.50 | 240.19 | 234.29 | 234.29 | 235.38 | -5.00 | 234.06 | 38,512 | 9.26 | 0 | 0.00 | 0.00 | 89 |
| 14 | 18-Jun | 248.00 | 257.45 | 246.63 | 246.63 | 248.02 | -5.00 | 246.39 | 32,675 | 7.85 | 0 | 0.00 | 0.00 | 76 |
| 15 | 17-Jun | 270.01 | 270.01 | 259.62 | 259.62 | 262.06 | -5.00 | 259.36 | 43,312 | 10.41 | 0 | 0.00 | 0.00 | 101 |
| 16 | 16-Jun | 283.00 | 283.34 | 270.88 | 273.29 | 272.62 | -4.16 | 273.02 | 76,883 | 18.48 | 0 | 0.00 | 0.00 | 179 |
| 17 | 13-Jun | 285.14 | 295.00 | 285.14 | 285.14 | 286.21 | -5.00 | 284.86 | 81,853 | 19.67 | 0 | 0.00 | 0.00 | 190 |
| 18 | 12-Jun | 318.83 | 318.83 | 300.15 | 300.15 | 303.63 | -5.00 | 299.85 | 52,373 | 12.59 | 0 | 0.00 | 0.00 | 122 |
| 19 | 11-Jun | 311.19 | 329.80 | 307.05 | 315.95 | 317.12 | 4.57 | 315.64 | 1,605,010 | 385.73 | 470,801 | 470,801.00 | 14.93 | 1,093 |
| 20 | 10-Jun | 289.53 | 302.14 | 289.53 | 302.14 | 295.78 | 20.00 | 301.84 | 191,777 | 46.09 | 147,116 | 147,116.00 | 4.35 | 342 |
| 21 | 09-Jun | 240.00 | 251.79 | 230.35 | 251.79 | 248.39 | 20.00 | 251.54 | 126,783 | 30.47 | 103,829 | 103,829.00 | 2.58 | 241 |
| 22 | 06-Jun | 211.35 | 211.78 | 207.06 | 209.83 | 209.56 | -0.72 | 209.62 | 19,042 | 4.58 | 11,942 | 11,942.00 | 0.25 | 28 |
| 23 | 05-Jun | 208.50 | 212.19 | 208.50 | 211.35 | 210.84 | 1.37 | 211.14 | 21,645 | 5.20 | 15,385 | 15,385.00 | 0.32 | 36 |
| 24 | 04-Jun | 211.27 | 211.27 | 207.00 | 208.50 | 208.31 | -0.57 | 208.29 | 15,513 | 3.73 | 9,069 | 9,069.00 | 0.19 | 21 |
| 25 | 03-Jun | 214.00 | 216.22 | 207.08 | 209.69 | 211.20 | -0.33 | 209.48 | 27,606 | 6.63 | 14,123 | 14,123.00 | 0.30 | 33 |
| 26 | 02-Jun | 202.70 | 211.00 | 202.50 | 210.38 | 208.33 | 5.42 | 210.17 | 50,289 | 12.09 | 28,440 | 28,440.00 | 0.59 | 66 |
| 27 | 30-May | 203.20 | 203.20 | 197.00 | 199.57 | 200.33 | -0.30 | 199.37 | 17,446 | 4.19 | 10,282 | 10,282.00 | 0.21 | 24 |
| 28 | 29-May | 207.40 | 207.40 | 199.23 | 200.17 | 201.68 | -6.27 | 199.97 | 67,527 | 16.23 | 41,204 | 41,204.00 | 0.83 | 96 |
| 29 | 28-May | 221.89 | 221.89 | 211.51 | 213.55 | 215.65 | -2.60 | 213.34 | 50,508 | 12.14 | 28,993 | 28,993.00 | 0.63 | 67 |
| 30 | 27-May | 229.00 | 234.30 | 211.00 | 219.26 | 220.67 | -2.73 | 219.04 | 191,058 | 45.92 | 69,692 | 69,692.00 | 1.54 | 162 |
| 31 | 26-May | 190.99 | 225.98 | 187.95 | 225.42 | 220.28 | 19.70 | 225.20 | 181,607 | 43.65 | 65,898 | 65,898.00 | 1.45 | 153 |
| 32 | 23-May | 186.00 | 191.00 | 185.72 | 188.32 | 188.17 | 1.08 | 188.13 | 10,317 | 2.48 | 4,953 | 4,953.00 | 0.09 | 12 |
| 33 | 22-May | 193.10 | 193.10 | 183.00 | 186.31 | 187.89 | -2.07 | 186.13 | 19,163 | 4.61 | 8,841 | 8,841.00 | 0.17 | 21 |
| 34 | 21-May | 195.00 | 195.00 | 189.00 | 190.25 | 191.65 | -1.18 | 190.06 | 10,292 | 2.47 | 6,917 | 6,917.00 | 0.13 | 16 |
| 35 | 20-May | 193.73 | 196.30 | 192.00 | 192.52 | 193.71 | -0.62 | 192.33 | 12,630 | 3.04 | 6,821 | 6,821.00 | 0.13 | 16 |
| 36 | 19-May | 192.99 | 197.44 | 189.01 | 193.73 | 194.31 | 0.46 | 193.54 | 24,790 | 5.96 | 12,966 | 12,966.00 | 0.25 | 30 |
| 37 | 16-May | 193.88 | 196.19 | 190.61 | 192.85 | 193.97 | -0.27 | 192.66 | 15,786 | 3.79 | 11,239 | 11,239.00 | 0.22 | 26 |
| 38 | 15-May | 186.75 | 194.99 | 184.00 | 193.38 | 191.34 | 5.11 | 193.19 | 29,397 | 7.06 | 16,654 | 16,654.00 | 0.32 | 39 |
| 39 | 14-May | 183.08 | 188.00 | 180.21 | 183.97 | 184.02 | 1.97 | 183.79 | 19,251 | 4.63 | 10,987 | 10,987.00 | 0.20 | 26 |
| 40 | 13-May | 174.50 | 182.18 | 174.50 | 180.41 | 178.84 | 3.26 | 180.23 | 10,038 | 2.41 | 6,711 | 6,711.00 | 0.12 | 16 |
| 41 | 12-May | 174.45 | 179.99 | 171.71 | 174.72 | 176.32 | 1.65 | 174.55 | 11,695 | 2.81 | 6,188 | 6,188.00 | 0.11 | 14 |
| 42 | 09-May | 175.40 | 178.18 | 170.00 | 171.88 | 173.98 | -2.18 | 171.71 | 17,566 | 4.22 | 11,567 | 11,567.00 | 0.20 | 27 |
| 43 | 08-May | 179.75 | 180.18 | 174.99 | 175.71 | 177.93 | -0.86 | 175.54 | 4,869 | 1.17 | 3,538 | 3,538.00 | 0.06 | 8 |
| 44 | 07-May | 173.00 | 180.00 | 172.54 | 177.24 | 175.97 | 0.40 | 177.06 | 8,347 | 2.01 | 5,956 | 5,956.00 | 0.10 | 14 |
| 45 | 06-May | 182.00 | 183.59 | 175.00 | 176.54 | 179.26 | -2.96 | 176.37 | 16,252 | 3.91 | 10,993 | 10,993.00 | 0.20 | 26 |
| 46 | 05-May | 174.79 | 185.00 | 170.15 | 181.93 | 178.08 | 5.64 | 181.75 | 15,106 | 3.63 | 8,727 | 8,727.00 | 0.16 | 20 |
| 47 | 02-May | 171.30 | 177.00 | 169.42 | 172.22 | 173.01 | 0.55 | 172.05 | 8,227 | 1.98 | 4,129 | 4,129.00 | 0.07 | 10 |
| 48 | 30-Apr | 171.16 | 173.28 | 169.21 | 171.28 | 171.37 | 0.12 | 171.11 | 6,340 | 1.52 | 3,971 | 3,971.00 | 0.07 | 9 |
| 49 | 29-Apr | 175.38 | 176.93 | 170.00 | 171.07 | 173.10 | -2.07 | 170.90 | 8,093 | 1.94 | 5,222 | 5,222.00 | 0.09 | 12 |
| 50 | 28-Apr | 176.02 | 176.13 | 172.81 | 174.68 | 175.38 | -0.76 | 174.51 | 10,174 | 2.45 | 6,705 | 6,705.00 | 0.12 | 16 |
| 51 | 25-Apr | 182.00 | 183.01 | 171.55 | 176.02 | 176.31 | -2.83 | 175.85 | 15,827 | 3.80 | 9,974 | 9,974.00 | 0.18 | 23 |
| 52 | 24-Apr | 181.16 | 183.00 | 178.60 | 181.14 | 181.94 | 0.43 | 180.96 | 10,425 | 2.51 | 6,603 | 6,603.00 | 0.12 | 15 |
| 53 | 23-Apr | 184.00 | 184.11 | 178.41 | 180.36 | 181.83 | -1.70 | 180.18 | 7,946 | 1.91 | 5,591 | 5,591.00 | 0.10 | 13 |
| 54 | 22-Apr | 185.00 | 185.00 | 182.40 | 183.47 | 183.56 | 0.44 | 183.29 | 7,105 | 1.71 | 4,727 | 4,727.00 | 0.09 | 11 |
| 55 | 21-Apr | 178.22 | 184.50 | 177.52 | 182.66 | 181.82 | 2.49 | 182.48 | 11,152 | 2.68 | 6,072 | 6,072.00 | 0.11 | 14 |
| 56 | 17-Apr | 181.30 | 181.30 | 176.61 | 178.22 | 178.26 | -0.29 | 178.04 | 6,148 | 1.48 | 4,133 | 4,133.00 | 0.07 | 10 |
| 57 | 16-Apr | 179.50 | 180.80 | 175.67 | 178.74 | 178.54 | 0.44 | 178.56 | 20,619 | 4.96 | 10,033 | 10,033.00 | 0.18 | 23 |
| 58 | 15-Apr | 174.05 | 181.45 | 174.05 | 177.95 | 177.21 | 2.27 | 177.77 | 10,108 | 2.43 | 5,500 | 5,500.00 | 0.10 | 13 |
| 59 | 11-Apr | 171.80 | 175.00 | 171.80 | 174.00 | 173.83 | 0.46 | 173.00 | 5,996 | 1.44 | 3,186 | 3,186.00 | 0.06 | 7 |
| 60 | 09-Apr | 175.00 | 175.00 | 169.22 | 173.20 | 171.50 | -0.35 | 173.03 | 4,160 | 1.00 | 1,782 | 1,782.00 | 0.03 | 4 |
| 61 | 08-Apr | 170.20 | 174.77 | 169.08 | 173.81 | 171.78 | 3.80 | 173.64 | 9,992 | 2.40 | 5,285 | 5,285.00 | 0.09 | 12 |
| 62 | 07-Apr | 169.95 | 169.95 | 161.12 | 167.45 | 166.21 | -3.57 | 167.28 | 16,946 | 4.07 | 8,749 | 8,749.00 | 0.15 | 20 |
| 63 | 04-Apr | 177.25 | 177.25 | 170.59 | 173.65 | 174.04 | -0.59 | 173.48 | 13,963 | 3.36 | 9,295 | 9,295.00 | 0.16 | 22 |
| 64 | 03-Apr | 167.42 | 176.90 | 167.01 | 174.68 | 172.38 | 4.34 | 174.51 | 22,442 | 5.39 | 15,409 | 15,409.00 | 0.27 | 36 |
| 65 | 02-Apr | 164.04 | 169.82 | 161.60 | 167.42 | 166.69 | 1.55 | 167.25 | 10,001 | 2.40 | 5,265 | 5,265.00 | 0.09 | 12 |
| 66 | 01-Apr | 160.00 | 168.29 | 158.13 | 164.86 | 165.39 | 4.33 | 164.70 | 12,474 | 3.00 | 6,188 | 6,188.00 | 0.10 | 14 |
| 67 | 28-Mar | 132.00 | 164.99 | 132.00 | 158.02 | 159.47 | -4.18 | 157.86 | 48,238 | 11.59 | 29,264 | 29,264.00 | 0.47 | 68 |
Similar Stocks: GHCL GUJALKALI INDIAGLYCO TIRUMALCHM TATACHEM AMNPLST ANDHRSUGAR CHEMFAB IGPL INDOBORAX IVP JGCHEM JOCIL KANORICHEM LORDSCHLO MANORG OCCL OCCLLTD SADHNANIQ SRHHYPOLTD TECILCHEM CHEMPLASTS DEEPAKFERT GNFC