| Macro-sector: Commodities | Band: 20 | High52 Price: 139.5 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 07-Jul-2025 | Bumper: 119.9; Drift%: 9.92 |
| 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 / 0.19 / 5.69 / 42.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 110.59 / 63.63 | Month: 103.42 / 73.9 | Week: 133.03 / 118.16 | Day: 137.0 / 132.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 134.00 | 137.00 | 132.50 | 133.10 | 133.65 | -1.66 | 664.84 | 124,099 | 6.91 | 0 | 0.00 | 0.00 | 59 |
| 2 | 10-Jul | 133.45 | 139.00 | 132.50 | 135.35 | 135.64 | 1.42 | 676.08 | 64,708 | 3.60 | 0 | 0.00 | 0.00 | 31 |
| 3 | 09-Jul | 135.00 | 135.39 | 132.45 | 133.45 | 133.44 | 0.61 | 666.59 | 30,609 | 1.70 | 0 | 0.00 | 0.00 | 14 |
| 4 | 08-Jul | 129.00 | 135.00 | 128.90 | 132.64 | 133.22 | 0.20 | 662.54 | 57,258 | 3.19 | 0 | 0.00 | 0.00 | 27 |
| 5 | 07-Jul | 138.70 | 139.50 | 130.25 | 132.37 | 135.95 | -0.50 | 661.19 | 224,552 | 12.51 | 0 | 0.00 | 0.00 | 106 |
| 6 | 04-Jul | 132.00 | 133.03 | 132.00 | 133.03 | 132.97 | 5.00 | 664.49 | 64,886 | 3.61 | 0 | 0.00 | 0.00 | 31 |
| 7 | 03-Jul | 122.30 | 128.41 | 122.30 | 126.70 | 125.19 | 3.60 | 632.87 | 181,373 | 10.10 | 0 | 0.00 | 0.00 | 86 |
| 8 | 02-Jul | 119.90 | 123.00 | 119.90 | 122.30 | 122.01 | 1.81 | 610.89 | 111,111 | 6.19 | 0 | 0.00 | 0.00 | 53 |
| 9 | 01-Jul | 119.90 | 121.98 | 119.90 | 120.12 | 120.42 | 0.51 | 600.00 | 64,533 | 3.59 | 0 | 0.00 | 0.00 | 31 |
| 10 | 30-Jun | 121.99 | 121.99 | 118.16 | 119.51 | 119.77 | -0.61 | 596.96 | 64,178 | 3.57 | 0 | 0.00 | 0.00 | 30 |
| 11 | 27-Jun | 122.00 | 122.49 | 117.01 | 120.24 | 120.30 | 1.20 | 600.60 | 82,131 | 4.57 | 0 | 0.00 | 0.00 | 39 |
| 12 | 26-Jun | 124.50 | 124.50 | 117.54 | 118.82 | 121.40 | -2.60 | 593.51 | 119,663 | 6.66 | 0 | 0.00 | 0.00 | 57 |
| 13 | 25-Jun | 122.50 | 124.40 | 117.54 | 121.99 | 121.87 | 1.66 | 609.35 | 102,930 | 5.73 | 0 | 0.00 | 0.00 | 49 |
| 14 | 24-Jun | 120.11 | 122.48 | 120.00 | 120.00 | 121.32 | -0.56 | 599.00 | 56,340 | 3.14 | 0 | 0.00 | 0.00 | 27 |
| 15 | 23-Jun | 120.65 | 121.90 | 119.75 | 120.68 | 120.38 | 0.11 | 602.80 | 59,268 | 3.30 | 0 | 0.00 | 0.00 | 28 |
| 16 | 20-Jun | 116.40 | 122.20 | 116.40 | 120.55 | 120.01 | 0.48 | 602.15 | 84,370 | 4.70 | 0 | 0.00 | 0.00 | 40 |
| 17 | 19-Jun | 120.00 | 123.00 | 118.00 | 119.97 | 120.18 | -0.23 | 599.26 | 155,191 | 8.64 | 0 | 0.00 | 0.00 | 73 |
| 18 | 18-Jun | 121.00 | 121.00 | 117.70 | 120.25 | 119.94 | 0.23 | 600.65 | 85,870 | 4.78 | 0 | 0.00 | 0.00 | 41 |
| 19 | 17-Jun | 120.77 | 122.00 | 116.50 | 119.97 | 119.87 | -0.66 | 599.26 | 144,496 | 8.05 | 0 | 0.00 | 0.00 | 68 |
| 20 | 16-Jun | 122.00 | 122.08 | 119.10 | 120.77 | 120.71 | -1.20 | 603.25 | 150,982 | 8.41 | 0 | 0.00 | 0.00 | 71 |
| 21 | 13-Jun | 118.00 | 126.00 | 116.15 | 122.24 | 121.09 | -0.02 | 610.59 | 327,611 | 18.25 | 0 | 0.00 | 0.00 | 155 |
| 22 | 12-Jun | 114.04 | 122.27 | 113.01 | 122.27 | 119.26 | 5.00 | 610.74 | 571,383 | 31.82 | 0 | 0.00 | 0.00 | 270 |
| 23 | 11-Jun | 115.28 | 119.00 | 114.06 | 116.45 | 117.32 | 1.01 | 581.67 | 440,980 | 24.56 | 266,526 | 266,526.00 | 3.13 | 126 |
| 24 | 10-Jun | 118.03 | 124.40 | 112.01 | 115.28 | 118.12 | -1.91 | 575.83 | 1,410,640 | 78.57 | 594,202 | 594,202.00 | 7.02 | 281 |
| 25 | 09-Jun | 115.00 | 122.60 | 115.00 | 117.53 | 120.23 | 15.03 | 587.07 | 3,837,646 | 213.75 | 1,352,754 | 1,352,754.00 | 16.26 | 639 |
| 26 | 06-Jun | 98.50 | 106.48 | 97.39 | 102.17 | 101.07 | 4.04 | 510.34 | 287,102 | 15.99 | 183,197 | 183,197.00 | 1.85 | 87 |
| 27 | 05-Jun | 98.90 | 100.62 | 97.51 | 98.20 | 99.02 | -0.20 | 490.51 | 119,577 | 6.66 | 78,692 | 78,692.00 | 0.78 | 37 |
| 28 | 04-Jun | 96.71 | 100.97 | 94.76 | 98.40 | 97.66 | 2.92 | 491.51 | 282,661 | 15.74 | 178,704 | 178,704.00 | 1.75 | 84 |
| 29 | 03-Jun | 94.18 | 97.55 | 94.18 | 95.61 | 95.98 | 0.40 | 477.58 | 135,938 | 7.57 | 60,655 | 60,655.00 | 0.58 | 29 |
| 30 | 02-Jun | 94.92 | 96.87 | 94.00 | 95.23 | 95.40 | 0.87 | 475.68 | 115,080 | 6.41 | 76,276 | 76,276.00 | 0.73 | 36 |
| 31 | 30-May | 92.00 | 97.01 | 92.00 | 94.41 | 94.23 | 1.57 | 471.58 | 163,737 | 9.12 | 91,264 | 91,264.00 | 0.86 | 43 |
| 32 | 29-May | 96.80 | 96.80 | 92.20 | 92.95 | 93.45 | -2.58 | 464.29 | 293,093 | 16.32 | 165,014 | 165,014.00 | 1.54 | 78 |
| 33 | 28-May | 96.91 | 103.42 | 92.10 | 95.41 | 98.18 | 10.70 | 476.58 | 1,580,776 | 88.05 | 561,056 | 561,056.00 | 5.51 | 265 |
| 34 | 27-May | 88.50 | 89.38 | 86.11 | 86.19 | 87.36 | -1.40 | 430.52 | 65,989 | 3.68 | 33,277 | 33,277.00 | 0.29 | 16 |
| 35 | 26-May | 87.50 | 89.38 | 85.50 | 87.41 | 87.67 | 1.31 | 436.62 | 250,713 | 13.96 | 128,961 | 128,961.00 | 1.13 | 61 |
| 36 | 23-May | 84.25 | 86.80 | 83.10 | 86.28 | 84.95 | 3.40 | 430.97 | 102,580 | 5.71 | 68,833 | 68,833.00 | 0.58 | 33 |
| 37 | 22-May | 84.40 | 86.79 | 82.83 | 83.44 | 84.48 | -2.13 | 416.79 | 99,510 | 5.54 | 60,217 | 60,217.00 | 0.51 | 28 |
| 38 | 21-May | 84.90 | 86.90 | 82.30 | 85.26 | 84.91 | 0.42 | 425.88 | 51,642 | 2.88 | 31,699 | 31,699.00 | 0.27 | 15 |
| 39 | 20-May | 87.00 | 87.74 | 83.32 | 84.90 | 85.53 | -1.94 | 424.08 | 90,401 | 5.04 | 48,892 | 48,892.00 | 0.42 | 23 |
| 40 | 19-May | 85.01 | 89.24 | 85.01 | 86.58 | 86.82 | 1.12 | 432.47 | 111,984 | 6.24 | 65,810 | 65,810.00 | 0.57 | 31 |
| 41 | 16-May | 87.80 | 87.80 | 84.93 | 85.62 | 85.71 | -1.23 | 427.68 | 56,446 | 3.14 | 36,438 | 36,438.00 | 0.31 | 17 |
| 42 | 15-May | 84.80 | 90.10 | 82.35 | 86.69 | 86.18 | 4.21 | 433.02 | 456,987 | 25.45 | 230,330 | 230,330.00 | 1.98 | 109 |
| 43 | 14-May | 82.51 | 84.79 | 82.10 | 83.19 | 83.27 | 0.91 | 415.54 | 42,139 | 2.35 | 27,572 | 27,572.00 | 0.23 | 13 |
| 44 | 13-May | 81.30 | 83.98 | 80.18 | 82.44 | 82.05 | 4.82 | 411.79 | 119,294 | 6.64 | 73,328 | 73,328.00 | 0.60 | 35 |
| 45 | 12-May | 77.55 | 79.67 | 77.55 | 78.65 | 78.84 | 3.03 | 392.86 | 44,643 | 2.49 | 33,457 | 33,457.00 | 0.26 | 16 |
| 46 | 09-May | 73.90 | 79.80 | 73.90 | 76.34 | 76.14 | -1.75 | 381.32 | 39,169 | 2.18 | 23,923 | 23,923.00 | 0.18 | 11 |
| 47 | 08-May | 79.77 | 80.11 | 77.50 | 77.70 | 78.94 | -1.83 | 388.12 | 32,198 | 1.79 | 17,238 | 17,238.00 | 0.14 | 8 |
| 48 | 07-May | 80.07 | 81.00 | 77.66 | 79.15 | 79.04 | 1.33 | 395.36 | 31,970 | 1.78 | 15,087 | 15,087.00 | 0.12 | 7 |
| 49 | 06-May | 79.95 | 81.04 | 76.95 | 78.11 | 78.20 | -3.45 | 390.16 | 57,057 | 3.18 | 42,143 | 42,143.00 | 0.33 | 20 |
| 50 | 05-May | 79.14 | 81.00 | 78.99 | 80.90 | 80.05 | 1.28 | 404.10 | 17,953 | 1.00 | 9,388 | 9,388.00 | 0.08 | 4 |
| 51 | 02-May | 79.80 | 80.79 | 77.60 | 79.88 | 78.79 | 1.46 | 399.00 | 34,343 | 1.91 | 15,701 | 15,701.00 | 0.12 | 7 |
| 52 | 30-Apr | 80.01 | 80.01 | 77.50 | 78.73 | 78.31 | -0.18 | 393.26 | 29,183 | 1.63 | 14,567 | 14,567.00 | 0.11 | 7 |
| 53 | 29-Apr | 82.00 | 83.00 | 78.67 | 78.87 | 80.33 | -3.57 | 393.96 | 39,504 | 2.20 | 21,193 | 21,193.00 | 0.17 | 10 |
| 54 | 28-Apr | 79.90 | 83.00 | 78.11 | 81.79 | 80.29 | 2.33 | 408.54 | 51,010 | 2.84 | 28,091 | 28,091.00 | 0.23 | 13 |
| 55 | 25-Apr | 80.12 | 81.09 | 77.46 | 79.93 | 78.72 | -1.16 | 399.25 | 77,700 | 4.33 | 41,364 | 41,364.00 | 0.33 | 20 |
| 56 | 24-Apr | 82.14 | 83.64 | 80.00 | 80.87 | 81.75 | -1.27 | 403.95 | 65,463 | 3.65 | 35,539 | 35,539.00 | 0.29 | 17 |
| 57 | 23-Apr | 81.60 | 83.00 | 81.00 | 81.91 | 82.13 | 0.38 | 409.14 | 40,969 | 2.28 | 24,822 | 24,822.00 | 0.20 | 12 |
| 58 | 22-Apr | 80.90 | 85.02 | 80.50 | 81.60 | 82.54 | -0.66 | 407.60 | 78,513 | 4.37 | 38,151 | 38,151.00 | 0.31 | 18 |
| 59 | 21-Apr | 81.11 | 82.89 | 80.51 | 82.14 | 81.58 | 1.21 | 410.29 | 35,177 | 1.96 | 20,873 | 20,873.00 | 0.17 | 10 |
| 60 | 17-Apr | 81.19 | 82.99 | 80.60 | 81.16 | 81.74 | -0.04 | 405.40 | 37,494 | 2.09 | 18,131 | 18,131.00 | 0.15 | 9 |
| 61 | 16-Apr | 82.23 | 83.15 | 80.35 | 81.19 | 81.11 | 0.15 | 405.55 | 42,925 | 2.39 | 22,123 | 22,123.00 | 0.18 | 10 |
| 62 | 15-Apr | 79.50 | 82.33 | 79.41 | 81.07 | 81.00 | 2.74 | 404.95 | 60,828 | 3.39 | 27,072 | 27,072.00 | 0.00 | 13 |
| 63 | 11-Apr | 79.20 | 80.55 | 78.61 | 78.91 | 79.17 | 1.10 | 394.16 | 59,276 | 3.30 | 34,585 | 34,585.00 | 0.27 | 17 |
| 64 | 09-Apr | 78.02 | 79.89 | 77.68 | 78.05 | 78.08 | -0.79 | 389.86 | 44,687 | 2.49 | 23,645 | 23,645.00 | 0.18 | 11 |
| 65 | 08-Apr | 79.00 | 79.98 | 78.29 | 78.67 | 78.90 | 0.34 | 392.96 | 42,211 | 2.35 | 23,406 | 23,406.00 | 0.18 | 11 |
| 66 | 07-Apr | 77.45 | 79.50 | 72.83 | 78.40 | 76.41 | -1.06 | 391.61 | 123,638 | 6.89 | 63,067 | 63,067.00 | 0.48 | 30 |
| 67 | 04-Apr | 79.40 | 80.99 | 78.60 | 79.24 | 79.32 | -1.68 | 395.81 | 115,183 | 6.42 | 85,446 | 85,446.00 | 0.68 | 41 |
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