| Macro-sector: Commodities | Band: 20 | High52 Price: 824.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 28-Jun-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10 | Low52 Price: 132.0 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 9,990,092 | Low52 Date: 28-Mar-2025 | SHP: 51.76 / 0.02 / 5.17 / 43.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 241.14 / 132.0 | Month: 195.03 / 132.0 | Week: 195.03 / 132.0 | Day: 176.9 / 167.01 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 177.25 | 177.25 | 170.59 | 173.65 | 174.04 | -0.59 | 173.48 | 13,963 | 1.40 | 9,295 | 1.77 | 0.16 | 0.22 |
| 2 | 03-Apr | 167.42 | 176.90 | 167.01 | 174.68 | 172.38 | 4.34 | 174.51 | 22,442 | 2.24 | 15,409 | 2.93 | 0.27 | 0.36 |
| 3 | 02-Apr | 164.04 | 169.82 | 161.60 | 167.42 | 166.69 | 1.55 | 167.25 | 10,001 | 1.00 | 5,265 | 1.00 | 0.09 | 0.12 |
| 4 | 01-Apr | 160.00 | 168.29 | 158.13 | 164.86 | 165.39 | 4.33 | 164.70 | 12,474 | 1.25 | 6,188 | 1.18 | 0.10 | 0.14 |
| 5 | 28-Mar | 132.00 | 164.99 | 132.00 | 158.02 | 159.47 | -4.18 | 157.86 | 48,238 | 4.82 | 29,264 | 5.56 | 0.47 | 0.68 |
| 6 | 27-Mar | 168.80 | 170.78 | 164.00 | 164.91 | 166.49 | -3.78 | 164.75 | 37,601 | 3.76 | 23,854 | 4.53 | 0.40 | 0.55 |
| 7 | 26-Mar | 183.05 | 183.05 | 170.00 | 171.39 | 173.48 | -5.00 | 171.22 | 40,070 | 4.01 | 27,450 | 5.21 | 0.48 | 0.64 |
| 8 | 25-Mar | 188.39 | 188.39 | 180.00 | 180.42 | 182.02 | -2.92 | 180.24 | 25,272 | 2.53 | 16,493 | 3.13 | 0.30 | 0.38 |
| 9 | 24-Mar | 182.00 | 195.03 | 180.75 | 185.85 | 186.94 | 2.12 | 185.67 | 31,251 | 3.12 | 18,157 | 3.45 | 0.34 | 0.42 |
| 10 | 21-Mar | 180.00 | 183.24 | 177.01 | 181.99 | 181.31 | 2.93 | 181.81 | 35,179 | 3.52 | 19,391 | 3.68 | 0.35 | 0.45 |
| 11 | 20-Mar | 169.95 | 177.59 | 168.93 | 176.81 | 174.71 | 5.43 | 176.63 | 44,203 | 4.42 | 24,952 | 4.74 | 0.44 | 0.58 |
| 12 | 19-Mar | 163.50 | 168.91 | 163.50 | 167.70 | 167.68 | 2.56 | 167.53 | 26,509 | 2.65 | 17,985 | 3.42 | 0.30 | 0.42 |
| 13 | 18-Mar | 166.61 | 168.98 | 162.51 | 163.51 | 164.45 | -2.14 | 163.35 | 33,348 | 3.33 | 25,222 | 4.79 | 0.41 | 0.59 |
| 14 | 17-Mar | 170.80 | 170.80 | 166.10 | 167.08 | 168.07 | -2.18 | 166.91 | 18,624 | 1.86 | 14,913 | 2.83 | 0.25 | 0.35 |
| 15 | 13-Mar | 171.98 | 176.00 | 168.05 | 170.81 | 172.93 | -0.52 | 170.64 | 15,937 | 1.59 | 10,571 | 2.01 | 0.18 | 0.25 |
| 16 | 12-Mar | 168.35 | 177.50 | 164.12 | 171.71 | 171.44 | 2.00 | 171.54 | 35,768 | 3.58 | 16,807 | 3.19 | 0.29 | 0.39 |
| 17 | 11-Mar | 168.01 | 179.01 | 163.00 | 168.35 | 172.37 | -0.67 | 168.18 | 34,154 | 3.41 | 13,310 | 2.53 | 0.23 | 0.31 |
| 18 | 10-Mar | 177.70 | 177.70 | 168.80 | 169.49 | 172.14 | -3.67 | 169.32 | 15,464 | 1.55 | 10,900 | 2.07 | 0.19 | 0.25 |
| 19 | 07-Mar | 172.00 | 179.99 | 171.59 | 175.94 | 176.98 | 1.16 | 175.77 | 18,166 | 1.82 | 10,515 | 2.00 | 0.19 | 0.24 |
| 20 | 06-Mar | 169.95 | 175.48 | 169.46 | 173.92 | 173.56 | 3.86 | 173.75 | 19,076 | 1.91 | 10,083 | 1.91 | 0.18 | 0.23 |
| 21 | 05-Mar | 163.20 | 169.80 | 161.63 | 167.45 | 165.75 | 2.88 | 167.28 | 19,023 | 1.90 | 12,014 | 2.28 | 0.20 | 0.28 |
| 22 | 04-Mar | 159.00 | 167.39 | 159.00 | 162.76 | 163.35 | 1.17 | 162.60 | 12,449 | 1.24 | 5,902 | 1.12 | 0.10 | 0.14 |
| 23 | 03-Mar | 169.63 | 169.65 | 158.00 | 160.87 | 161.04 | -3.98 | 160.71 | 21,078 | 2.11 | 13,752 | 2.61 | 0.22 | 0.32 |
| 24 | 28-Feb | 170.02 | 172.99 | 165.25 | 167.54 | 168.23 | -2.76 | 167.37 | 12,020 | 1.20 | 6,706 | 1.27 | 0.11 | 0.16 |
| 25 | 27-Feb | 176.26 | 179.10 | 170.02 | 172.30 | 174.31 | -2.25 | 172.13 | 8,490 | 0.85 | 5,499 | 1.04 | 0.10 | 0.13 |
| 26 | 25-Feb | 178.30 | 180.10 | 174.00 | 176.26 | 177.71 | -0.59 | 176.09 | 8,090 | 0.81 | 5,086 | 0.97 | 0.09 | 0.12 |
| 27 | 24-Feb | 180.75 | 180.82 | 173.00 | 177.31 | 177.07 | -1.90 | 177.13 | 13,598 | 1.36 | 8,405 | 1.60 | 0.15 | 0.20 |
| 28 | 21-Feb | 182.93 | 185.90 | 180.00 | 180.75 | 183.25 | -1.19 | 180.57 | 11,308 | 1.13 | 6,446 | 1.22 | 0.12 | 0.15 |
| 29 | 20-Feb | 180.00 | 185.00 | 178.50 | 182.93 | 182.42 | 2.88 | 182.75 | 19,377 | 1.94 | 12,024 | 2.28 | 0.22 | 0.28 |
| 30 | 19-Feb | 179.65 | 182.56 | 175.69 | 177.81 | 178.19 | 0.45 | 177.63 | 10,350 | 1.03 | 5,696 | 1.08 | 0.10 | 0.13 |
| 31 | 18-Feb | 184.65 | 184.95 | 175.50 | 177.01 | 179.37 | -2.74 | 176.83 | 12,031 | 1.20 | 7,822 | 1.49 | 0.14 | 0.18 |
| 32 | 17-Feb | 192.85 | 193.05 | 180.00 | 182.00 | 186.00 | -4.22 | 181.00 | 18,510 | 1.85 | 7,454 | 1.42 | 0.00 | 0.17 |
| 33 | 14-Feb | 195.10 | 197.46 | 188.00 | 190.01 | 191.29 | -2.57 | 189.82 | 12,609 | 1.26 | 8,085 | 1.54 | 0.15 | 0.19 |
| 34 | 13-Feb | 198.15 | 199.20 | 193.21 | 195.03 | 196.22 | -0.14 | 194.84 | 8,426 | 0.84 | 4,239 | 0.80 | 0.08 | 0.10 |
| 35 | 12-Feb | 198.20 | 199.49 | 193.20 | 195.30 | 196.03 | 0.09 | 195.11 | 10,882 | 1.09 | 5,398 | 1.03 | 0.11 | 0.13 |
| 36 | 11-Feb | 202.90 | 202.90 | 193.00 | 195.12 | 196.54 | -2.33 | 194.93 | 19,635 | 1.96 | 14,134 | 2.68 | 0.28 | 0.33 |
| 37 | 10-Feb | 209.73 | 215.00 | 199.00 | 199.78 | 202.95 | -3.37 | 199.58 | 15,515 | 1.55 | 10,630 | 2.02 | 0.22 | 0.25 |
| 38 | 07-Feb | 217.51 | 217.51 | 206.00 | 206.74 | 208.51 | -3.94 | 206.54 | 12,210 | 1.22 | 6,734 | 1.28 | 0.14 | 0.16 |
| 39 | 06-Feb | 209.84 | 220.03 | 205.00 | 215.23 | 212.85 | 4.02 | 215.02 | 24,968 | 2.50 | 8,379 | 1.59 | 0.18 | 0.19 |
| 40 | 05-Feb | 208.00 | 211.78 | 205.00 | 206.91 | 207.88 | 0.09 | 206.70 | 7,909 | 0.79 | 4,014 | 0.76 | 0.08 | 0.09 |
| 41 | 04-Feb | 202.00 | 208.94 | 202.00 | 206.72 | 206.51 | 0.40 | 206.52 | 7,126 | 0.71 | 4,092 | 0.78 | 0.08 | 0.10 |
| 42 | 03-Feb | 207.09 | 215.21 | 201.91 | 205.89 | 208.69 | -0.58 | 205.69 | 12,684 | 1.27 | 5,776 | 1.10 | 0.12 | 0.13 |
| 43 | 01-Feb | 215.66 | 218.08 | 201.00 | 207.09 | 210.98 | -3.90 | 206.88 | 13,050 | 1.30 | 7,045 | 1.34 | 0.15 | 0.16 |
| 44 | 31-Jan | 214.01 | 217.09 | 209.00 | 215.50 | 213.16 | 1.54 | 215.29 | 7,410 | 0.74 | 4,782 | 0.91 | 0.10 | 0.11 |
| 45 | 30-Jan | 210.70 | 218.78 | 207.68 | 212.24 | 214.12 | 2.36 | 212.03 | 25,632 | 2.56 | 12,133 | 2.30 | 0.26 | 0.28 |
| 46 | 29-Jan | 200.15 | 208.79 | 200.15 | 207.35 | 206.51 | 3.89 | 207.14 | 10,427 | 1.04 | 6,875 | 1.31 | 0.14 | 0.16 |
| 47 | 28-Jan | 201.00 | 209.02 | 195.23 | 199.58 | 200.58 | -2.28 | 199.38 | 16,045 | 1.60 | 9,052 | 1.72 | 0.18 | 0.21 |
| 48 | 27-Jan | 207.51 | 210.67 | 200.00 | 204.23 | 203.36 | -3.06 | 204.03 | 18,960 | 1.90 | 10,286 | 1.95 | 0.21 | 0.24 |
| 49 | 24-Jan | 209.00 | 216.00 | 207.00 | 210.67 | 209.94 | -1.33 | 210.46 | 9,310 | 0.93 | 4,597 | 0.87 | 0.10 | 0.11 |
| 50 | 23-Jan | 212.95 | 217.50 | 211.62 | 213.52 | 214.94 | 0.61 | 213.31 | 6,667 | 0.67 | 2,418 | 0.46 | 0.05 | 0.06 |
| 51 | 22-Jan | 212.23 | 218.02 | 211.22 | 212.22 | 212.60 | -2.81 | 212.01 | 14,188 | 1.42 | 7,695 | 1.46 | 0.16 | 0.18 |
| 52 | 21-Jan | 222.87 | 223.82 | 217.02 | 218.18 | 220.20 | -1.43 | 217.96 | 6,267 | 0.63 | 3,403 | 0.65 | 0.07 | 0.08 |
| 53 | 20-Jan | 223.00 | 223.00 | 218.11 | 221.31 | 220.63 | 0.69 | 221.09 | 9,749 | 0.97 | 4,934 | 0.94 | 0.11 | 0.12 |
| 54 | 17-Jan | 219.49 | 221.99 | 218.00 | 219.78 | 219.66 | 0.25 | 219.56 | 8,270 | 0.83 | 5,353 | 1.02 | 0.12 | 0.13 |
| 55 | 16-Jan | 216.85 | 220.99 | 215.80 | 219.23 | 219.07 | 2.77 | 219.01 | 12,291 | 1.23 | 6,519 | 1.24 | 0.14 | 0.15 |
| 56 | 15-Jan | 216.75 | 217.78 | 212.00 | 213.16 | 214.62 | 0.03 | 212.95 | 12,401 | 1.24 | 7,511 | 1.43 | 0.16 | 0.18 |
| 57 | 14-Jan | 208.00 | 215.10 | 206.33 | 213.09 | 211.72 | 3.18 | 212.88 | 16,689 | 1.67 | 7,576 | 1.44 | 0.16 | 0.18 |
| 58 | 13-Jan | 215.25 | 221.09 | 200.00 | 206.31 | 211.40 | -6.63 | 206.11 | 31,372 | 3.14 | 14,756 | 2.80 | 0.31 | 0.35 |
| 59 | 10-Jan | 220.00 | 227.69 | 216.10 | 219.99 | 221.26 | -0.39 | 219.77 | 24,949 | 2.49 | 13,046 | 2.48 | 0.29 | 0.31 |
| 60 | 09-Jan | 230.31 | 233.60 | 217.00 | 220.84 | 223.82 | -4.58 | 220.62 | 31,027 | 3.10 | 20,096 | 3.82 | 0.45 | 0.47 |
| 61 | 08-Jan | 238.10 | 238.10 | 229.00 | 230.96 | 231.36 | -1.44 | 230.73 | 11,656 | 1.17 | 6,810 | 1.29 | 0.16 | 0.16 |
| 62 | 07-Jan | 227.28 | 235.00 | 225.70 | 234.28 | 231.10 | 3.32 | 234.05 | 12,645 | 1.26 | 6,761 | 1.28 | 0.16 | 0.16 |
| 63 | 06-Jan | 239.95 | 241.14 | 222.88 | 226.51 | 230.39 | -4.78 | 226.29 | 35,396 | 3.54 | 18,776 | 3.57 | 0.43 | 0.44 |
| 64 | 03-Jan | 232.10 | 238.99 | 228.01 | 237.34 | 235.62 | 3.74 | 237.10 | 32,310 | 3.23 | 20,853 | 3.96 | 0.49 | 0.49 |
| 65 | 02-Jan | 231.50 | 234.08 | 228.00 | 228.47 | 229.89 | -1.12 | 228.24 | 12,816 | 1.28 | 8,287 | 1.57 | 0.19 | 0.20 |
| 66 | 01-Jan | 227.60 | 234.75 | 225.32 | 231.02 | 230.11 | 3.01 | 230.79 | 21,316 | 2.13 | 8,467 | 1.61 | 0.19 | 0.20 |
| 67 | 31-Dec | 220.00 | 225.00 | 220.00 | 224.07 | 222.42 | -0.08 | 223.85 | 19,321 | 1.93 | 11,020 | 2.09 | 0.25 | 0.26 |
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