| Macro-sector: Commodities | Band: 20 | High52 Price: 159.42 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 01-Aug-2025 | Bumper: 147.0; Drift%: -12.24 |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: | Low52 Price: 63.63 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 49,950,460 | Low52 Date: 03-Mar-2025 | SHP: 51.76 / 0.1 / 5.07 / 43.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 110.59 / 63.63 | Month: 151.83 / 119.9 | Week: 138.9 / 132.91 | Day: 135.45 / 128.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 128.25 | 135.45 | 128.25 | 130.97 | 131.33 | -1.54 | 654.20 | 40,475 | 3.39 | 0 | 0.00 | 0.00 | 19 |
| 2 | 26-Aug | 135.00 | 136.00 | 128.25 | 133.02 | 131.95 | -1.43 | 664.44 | 50,995 | 4.27 | 0 | 0.00 | 0.00 | 24 |
| 3 | 25-Aug | 134.00 | 138.00 | 133.70 | 134.95 | 135.54 | -1.98 | 674.08 | 18,933 | 1.59 | 0 | 0.00 | 0.00 | 9 |
| 4 | 22-Aug | 137.25 | 139.90 | 135.25 | 137.68 | 136.88 | -0.30 | 687.72 | 20,430 | 1.71 | 0 | 0.00 | 0.00 | 9 |
| 5 | 21-Aug | 140.98 | 140.98 | 137.00 | 138.09 | 139.08 | 0.24 | 689.77 | 11,944 | 1.00 | 0 | 0.00 | 0.00 | 6 |
| 6 | 20-Aug | 136.57 | 140.00 | 135.27 | 137.76 | 138.73 | 0.87 | 688.12 | 18,656 | 1.56 | 0 | 0.00 | 0.00 | 9 |
| 7 | 19-Aug | 137.00 | 142.00 | 135.33 | 136.57 | 139.11 | 0.67 | 682.17 | 59,016 | 4.94 | 0 | 0.00 | 0.00 | 27 |
| 8 | 18-Aug | 135.02 | 137.80 | 135.00 | 135.66 | 135.88 | 1.12 | 677.63 | 39,964 | 3.35 | 0 | 0.00 | 0.00 | 19 |
| 9 | 14-Aug | 135.00 | 138.50 | 133.50 | 134.16 | 135.30 | -0.44 | 670.14 | 37,470 | 3.14 | 0 | 0.00 | 0.00 | 17 |
| 10 | 13-Aug | 136.20 | 138.75 | 134.50 | 134.75 | 135.53 | -1.01 | 673.08 | 12,199 | 1.02 | 0 | 0.00 | 0.00 | 6 |
| 11 | 12-Aug | 135.98 | 138.00 | 135.01 | 136.12 | 136.33 | 0.53 | 679.93 | 27,389 | 2.29 | 0 | 0.00 | 0.00 | 13 |
| 12 | 11-Aug | 138.90 | 138.90 | 132.91 | 135.40 | 133.70 | 0.93 | 676.33 | 34,167 | 2.86 | 0 | 0.00 | 0.00 | 16 |
| 13 | 08-Aug | 141.40 | 141.40 | 133.88 | 134.15 | 135.09 | -2.61 | 670.09 | 49,650 | 4.16 | 0 | 0.00 | 0.00 | 23 |
| 14 | 07-Aug | 137.36 | 144.00 | 135.70 | 137.74 | 137.92 | 0.10 | 688.02 | 57,620 | 4.82 | 0 | 0.00 | 0.00 | 27 |
| 15 | 06-Aug | 139.00 | 140.24 | 133.23 | 137.60 | 136.94 | -1.89 | 687.32 | 62,580 | 5.24 | 0 | 0.00 | 0.00 | 30 |
| 16 | 05-Aug | 144.50 | 144.50 | 138.14 | 140.25 | 139.18 | -3.56 | 700.56 | 97,184 | 8.14 | 0 | 0.00 | 0.00 | 46 |
| 17 | 04-Aug | 148.90 | 153.90 | 144.90 | 145.42 | 145.80 | -4.66 | 726.38 | 72,821 | 6.10 | 0 | 0.00 | 0.00 | 34 |
| 18 | 01-Aug | 159.42 | 159.42 | 147.00 | 152.53 | 154.92 | 0.46 | 761.89 | 202,605 | 16.96 | 0 | 0.00 | 0.00 | 96 |
| 19 | 31-Jul | 151.83 | 151.83 | 151.83 | 151.83 | 151.83 | 5.00 | 758.40 | 49,638 | 4.16 | 0 | 0.00 | 0.00 | 23 |
| 20 | 30-Jul | 139.00 | 144.60 | 136.80 | 144.60 | 141.84 | 5.00 | 722.28 | 73,980 | 6.19 | 0 | 0.00 | 0.00 | 35 |
| 21 | 29-Jul | 138.88 | 138.95 | 136.61 | 137.72 | 138.04 | -0.33 | 687.92 | 44,156 | 3.70 | 0 | 0.00 | 0.00 | 21 |
| 22 | 28-Jul | 136.00 | 139.88 | 135.50 | 138.18 | 137.86 | 1.34 | 690.22 | 44,703 | 3.74 | 0 | 0.00 | 0.00 | 21 |
| 23 | 25-Jul | 140.50 | 140.50 | 135.00 | 136.35 | 136.40 | -0.81 | 681.07 | 32,832 | 2.75 | 0 | 0.00 | 0.00 | 16 |
| 24 | 24-Jul | 138.99 | 141.75 | 135.66 | 137.47 | 138.93 | 1.35 | 686.67 | 48,052 | 4.02 | 0 | 0.00 | 0.00 | 23 |
| 25 | 23-Jul | 136.80 | 139.76 | 135.00 | 135.64 | 136.71 | -1.06 | 677.53 | 51,809 | 4.34 | 0 | 0.00 | 0.00 | 24 |
| 26 | 22-Jul | 143.85 | 143.85 | 136.70 | 137.09 | 139.25 | -4.20 | 684.77 | 52,605 | 4.40 | 0 | 0.00 | 0.00 | 25 |
| 27 | 21-Jul | 143.85 | 144.40 | 140.00 | 143.10 | 143.01 | 0.60 | 714.79 | 39,271 | 3.29 | 0 | 0.00 | 0.00 | 19 |
| 28 | 18-Jul | 143.00 | 143.85 | 140.00 | 142.25 | 141.40 | -0.20 | 710.55 | 38,242 | 3.20 | 0 | 0.00 | 0.00 | 18 |
| 29 | 17-Jul | 145.60 | 145.60 | 140.05 | 142.53 | 141.66 | -0.12 | 711.94 | 42,674 | 3.57 | 0 | 0.00 | 0.00 | 20 |
| 30 | 16-Jul | 145.00 | 146.90 | 140.00 | 142.70 | 142.88 | -0.47 | 712.79 | 70,195 | 5.88 | 0 | 0.00 | 0.00 | 33 |
| 31 | 15-Jul | 137.99 | 143.38 | 135.89 | 143.38 | 141.21 | 4.99 | 716.19 | 228,428 | 19.12 | 0 | 0.00 | 0.00 | 108 |
| 32 | 14-Jul | 135.90 | 138.00 | 134.20 | 136.56 | 135.84 | 2.60 | 682.12 | 45,970 | 3.85 | 0 | 0.00 | 0.00 | 22 |
| 33 | 11-Jul | 134.00 | 137.00 | 132.50 | 133.10 | 133.65 | -1.66 | 664.84 | 124,099 | 10.39 | 0 | 0.00 | 0.00 | 59 |
| 34 | 10-Jul | 133.45 | 139.00 | 132.50 | 135.35 | 135.64 | 1.42 | 676.08 | 64,708 | 5.42 | 0 | 0.00 | 0.00 | 31 |
| 35 | 09-Jul | 135.00 | 135.39 | 132.45 | 133.45 | 133.44 | 0.61 | 666.59 | 30,609 | 2.56 | 0 | 0.00 | 0.00 | 14 |
| 36 | 08-Jul | 129.00 | 135.00 | 128.90 | 132.64 | 133.22 | 0.20 | 662.54 | 57,258 | 4.79 | 0 | 0.00 | 0.00 | 27 |
| 37 | 07-Jul | 138.70 | 139.50 | 130.25 | 132.37 | 135.95 | -0.50 | 661.19 | 224,552 | 18.80 | 0 | 0.00 | 0.00 | 106 |
| 38 | 04-Jul | 132.00 | 133.03 | 132.00 | 133.03 | 132.97 | 5.00 | 664.49 | 64,886 | 5.43 | 0 | 0.00 | 0.00 | 31 |
| 39 | 03-Jul | 122.30 | 128.41 | 122.30 | 126.70 | 125.19 | 3.60 | 632.87 | 181,373 | 15.18 | 0 | 0.00 | 0.00 | 86 |
| 40 | 02-Jul | 119.90 | 123.00 | 119.90 | 122.30 | 122.01 | 1.81 | 610.89 | 111,111 | 9.30 | 0 | 0.00 | 0.00 | 53 |
| 41 | 01-Jul | 119.90 | 121.98 | 119.90 | 120.12 | 120.42 | 0.51 | 600.00 | 64,533 | 5.40 | 0 | 0.00 | 0.00 | 31 |
| 42 | 30-Jun | 121.99 | 121.99 | 118.16 | 119.51 | 119.77 | -0.61 | 596.96 | 64,178 | 5.37 | 0 | 0.00 | 0.00 | 30 |
| 43 | 27-Jun | 122.00 | 122.49 | 117.01 | 120.24 | 120.30 | 1.20 | 600.60 | 82,131 | 6.88 | 0 | 0.00 | 0.00 | 39 |
| 44 | 26-Jun | 124.50 | 124.50 | 117.54 | 118.82 | 121.40 | -2.60 | 593.51 | 119,663 | 10.02 | 0 | 0.00 | 0.00 | 57 |
| 45 | 25-Jun | 122.50 | 124.40 | 117.54 | 121.99 | 121.87 | 1.66 | 609.35 | 102,930 | 8.62 | 0 | 0.00 | 0.00 | 49 |
| 46 | 24-Jun | 120.11 | 122.48 | 120.00 | 120.00 | 121.32 | -0.56 | 599.00 | 56,340 | 4.72 | 0 | 0.00 | 0.00 | 27 |
| 47 | 23-Jun | 120.65 | 121.90 | 119.75 | 120.68 | 120.38 | 0.11 | 602.80 | 59,268 | 4.96 | 0 | 0.00 | 0.00 | 28 |
| 48 | 20-Jun | 116.40 | 122.20 | 116.40 | 120.55 | 120.01 | 0.48 | 602.15 | 84,370 | 7.06 | 0 | 0.00 | 0.00 | 40 |
| 49 | 19-Jun | 120.00 | 123.00 | 118.00 | 119.97 | 120.18 | -0.23 | 599.26 | 155,191 | 12.99 | 0 | 0.00 | 0.00 | 73 |
| 50 | 18-Jun | 121.00 | 121.00 | 117.70 | 120.25 | 119.94 | 0.23 | 600.65 | 85,870 | 7.19 | 0 | 0.00 | 0.00 | 41 |
| 51 | 17-Jun | 120.77 | 122.00 | 116.50 | 119.97 | 119.87 | -0.66 | 599.26 | 144,496 | 12.10 | 0 | 0.00 | 0.00 | 68 |
| 52 | 16-Jun | 122.00 | 122.08 | 119.10 | 120.77 | 120.71 | -1.20 | 603.25 | 150,982 | 12.64 | 0 | 0.00 | 0.00 | 71 |
| 53 | 13-Jun | 118.00 | 126.00 | 116.15 | 122.24 | 121.09 | -0.02 | 610.59 | 327,611 | 27.43 | 0 | 0.00 | 0.00 | 155 |
| 54 | 12-Jun | 114.04 | 122.27 | 113.01 | 122.27 | 119.26 | 5.00 | 610.74 | 571,383 | 47.83 | 0 | 0.00 | 0.00 | 270 |
| 55 | 11-Jun | 115.28 | 119.00 | 114.06 | 116.45 | 117.32 | 1.01 | 581.67 | 440,980 | 36.92 | 266,526 | 266,526.00 | 3.13 | 126 |
| 56 | 10-Jun | 118.03 | 124.40 | 112.01 | 115.28 | 118.12 | -1.91 | 575.83 | 1,410,640 | 118.09 | 594,202 | 594,202.00 | 7.02 | 281 |
| 57 | 09-Jun | 115.00 | 122.60 | 115.00 | 117.53 | 120.23 | 15.03 | 587.07 | 3,837,646 | 321.28 | 1,352,754 | 1,352,754.00 | 16.26 | 639 |
| 58 | 06-Jun | 98.50 | 106.48 | 97.39 | 102.17 | 101.07 | 4.04 | 510.34 | 287,102 | 24.04 | 183,197 | 183,197.00 | 1.85 | 87 |
| 59 | 05-Jun | 98.90 | 100.62 | 97.51 | 98.20 | 99.02 | -0.20 | 490.51 | 119,577 | 10.01 | 78,692 | 78,692.00 | 0.78 | 37 |
| 60 | 04-Jun | 96.71 | 100.97 | 94.76 | 98.40 | 97.66 | 2.92 | 491.51 | 282,661 | 23.66 | 178,704 | 178,704.00 | 1.75 | 84 |
| 61 | 03-Jun | 94.18 | 97.55 | 94.18 | 95.61 | 95.98 | 0.40 | 477.58 | 135,938 | 11.38 | 60,655 | 60,655.00 | 0.58 | 29 |
| 62 | 02-Jun | 94.92 | 96.87 | 94.00 | 95.23 | 95.40 | 0.87 | 475.68 | 115,080 | 9.63 | 76,276 | 76,276.00 | 0.73 | 36 |
| 63 | 30-May | 92.00 | 97.01 | 92.00 | 94.41 | 94.23 | 1.57 | 471.58 | 163,737 | 13.71 | 91,264 | 91,264.00 | 0.86 | 43 |
| 64 | 29-May | 96.80 | 96.80 | 92.20 | 92.95 | 93.45 | -2.58 | 464.29 | 293,093 | 24.54 | 165,014 | 165,014.00 | 1.54 | 78 |
| 65 | 28-May | 96.91 | 103.42 | 92.10 | 95.41 | 98.18 | 10.70 | 476.58 | 1,580,776 | 132.34 | 561,056 | 561,056.00 | 5.51 | 265 |
| 66 | 27-May | 88.50 | 89.38 | 86.11 | 86.19 | 87.36 | -1.40 | 430.52 | 65,989 | 5.52 | 33,277 | 33,277.00 | 0.29 | 16 |
| 67 | 26-May | 87.50 | 89.38 | 85.50 | 87.41 | 87.67 | 1.31 | 436.62 | 250,713 | 20.99 | 128,961 | 128,961.00 | 1.13 | 61 |
Similar Stocks: GHCL GUJALKALI INDIAGLYCO TIRUMALCHM TATACHEM AMNPLST ANDHRSUGAR CHEMFAB IGPL INDOBORAX IVP JGCHEM JOCIL KANORICHEM LORDSCHLO MANORG OCCLLTD SADHNANIQ SRHHYPOLTD TECILCHEM CHEMPLASTS DEEPAKFERT GNFC