| Macro-sector: Commodities | Band: 20 | High52 Price: 443.4 | Mkt_Cap Category: Small-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 21-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 1; VWAP21: 258.71 | Low52 Price: 226.5 | Barrier: 264.8; Drift%: 1.84 |
| Basic Industry: Carbon Black | Total Equity: 393,462,604 | Low52 Date: 24-Mar-2026 | SHP: 53.38 / 5.68 / 10.2 / 29.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 71 | ||||
| High/Low Price | Quarter: 471.3 / 331.0 | Month: 328.0 / 282.8 | Week: 330.65 / 298.3 | Day: 278.4 / 266.21 | Sis67: 51 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 275.25 | 278.40 | 266.21 | 269.76 | 272.34 | 3.75 | 10,614.05 | 3,007,166 | 8.49 | 1,058,162 | 8.01 | 28.82 | 91 |
| 2 | 07-Apr | 257.76 | 268.45 | 255.15 | 260.01 | 262.12 | 0.10 | 10,230.42 | 1,551,237 | 4.38 | 319,014 | 2.41 | 8.36 | 27 |
| 3 | 06-Apr | 258.80 | 262.59 | 253.49 | 259.76 | 258.83 | 0.32 | 10,220.58 | 1,890,676 | 5.34 | 631,500 | 4.78 | 16.35 | 54 |
| 4 | 02-Apr | 250.00 | 260.75 | 246.34 | 258.93 | 252.66 | 0.51 | 10,187.93 | 1,754,356 | 4.95 | 305,090 | 2.31 | 7.71 | 26 |
| 5 | 01-Apr | 250.00 | 264.80 | 248.07 | 257.62 | 257.76 | 6.48 | 10,136.38 | 3,564,923 | 10.06 | 525,139 | 3.97 | 13.54 | 45 |
| 6 | 30-Mar | 250.00 | 260.60 | 240.00 | 241.95 | 247.99 | -5.32 | 9,519.83 | 4,724,058 | 13.33 | 855,429 | 6.47 | 21.21 | 74 |
| 7 | 27-Mar | 263.95 | 266.45 | 253.35 | 255.55 | 259.58 | -5.26 | 10,054.94 | 12,218,641 | 34.48 | 1,740,563 | 13.17 | 45.18 | 150 |
| 8 | 25-Mar | 235.35 | 276.90 | 235.00 | 269.75 | 268.47 | 15.70 | 10,613.65 | 65,851,089 | 185.84 | 2,887,441 | 21.85 | 77.52 | 248 |
| 9 | 24-Mar | 240.00 | 240.00 | 226.50 | 233.15 | 232.75 | 0.43 | 9,173.58 | 1,583,103 | 4.47 | 620,019 | 4.69 | 14.43 | 53 |
| 10 | 23-Mar | 242.10 | 245.80 | 228.10 | 232.15 | 234.22 | -6.41 | 9,134.23 | 2,009,696 | 5.67 | 761,182 | 5.76 | 17.83 | 65 |
| 11 | 20-Mar | 247.00 | 252.40 | 246.95 | 248.05 | 249.41 | 1.00 | 9,759.84 | 847,270 | 2.39 | 303,171 | 2.29 | 7.56 | 26 |
| 12 | 19-Mar | 252.00 | 253.30 | 244.10 | 245.60 | 246.75 | -4.17 | 9,663.44 | 1,283,774 | 3.62 | 586,952 | 4.44 | 14.48 | 50 |
| 13 | 18-Mar | 250.05 | 260.45 | 249.45 | 256.30 | 256.79 | 3.35 | 10,084.45 | 1,445,765 | 4.08 | 505,044 | 3.82 | 12.97 | 43 |
| 14 | 17-Mar | 251.10 | 253.95 | 247.00 | 248.00 | 249.68 | -1.08 | 9,757.00 | 1,108,539 | 3.13 | 504,235 | 3.82 | 12.59 | 43 |
| 15 | 16-Mar | 254.85 | 255.40 | 245.10 | 250.70 | 248.98 | -0.99 | 9,864.11 | 1,306,355 | 3.69 | 385,476 | 2.92 | 9.60 | 33 |
| 16 | 13-Mar | 271.20 | 271.35 | 252.10 | 253.20 | 259.89 | -6.91 | 9,962.47 | 1,324,910 | 3.74 | 698,363 | 5.29 | 18.15 | 60 |
| 17 | 12-Mar | 273.00 | 275.75 | 265.10 | 272.00 | 270.32 | -0.42 | 10,702.00 | 993,430 | 2.80 | 311,748 | 2.36 | 8.43 | 27 |
| 18 | 11-Mar | 276.80 | 283.00 | 272.00 | 273.15 | 277.28 | -0.83 | 10,747.43 | 732,035 | 2.07 | 314,085 | 2.38 | 8.71 | 27 |
| 19 | 10-Mar | 272.30 | 278.00 | 269.20 | 275.45 | 273.37 | 2.42 | 10,837.93 | 814,234 | 2.30 | 321,752 | 2.44 | 8.80 | 28 |
| 20 | 09-Mar | 273.95 | 277.75 | 266.00 | 268.95 | 268.98 | -4.19 | 10,582.18 | 1,072,832 | 3.03 | 454,953 | 3.44 | 12.24 | 39 |
| 21 | 06-Mar | 283.65 | 288.25 | 280.00 | 280.70 | 284.74 | -1.14 | 11,044.50 | 606,987 | 1.71 | 215,792 | 1.63 | 6.14 | 19 |
| 22 | 05-Mar | 286.85 | 291.60 | 277.40 | 283.95 | 283.04 | -0.72 | 11,172.37 | 1,078,992 | 3.04 | 340,245 | 2.58 | 9.63 | 29 |
| 23 | 04-Mar | 290.50 | 291.00 | 281.60 | 286.00 | 284.90 | -3.07 | 11,253.00 | 872,987 | 2.46 | 281,704 | 2.13 | 8.03 | 24 |
| 24 | 02-Mar | 287.15 | 303.25 | 287.15 | 295.05 | 296.42 | -4.64 | 11,609.11 | 1,397,257 | 3.94 | 384,340 | 2.91 | 11.39 | 33 |
| 25 | 27-Feb | 301.90 | 311.00 | 298.30 | 309.40 | 305.86 | 2.96 | 12,173.73 | 1,406,360 | 3.97 | 430,818 | 3.26 | 13.18 | 37 |
| 26 | 26-Feb | 307.40 | 309.65 | 299.10 | 300.50 | 302.72 | -1.96 | 11,823.55 | 850,487 | 2.40 | 357,155 | 2.70 | 10.81 | 31 |
| 27 | 25-Feb | 312.00 | 314.65 | 303.70 | 306.50 | 307.88 | -1.29 | 12,059.63 | 1,015,916 | 2.87 | 249,116 | 1.89 | 7.67 | 21 |
| 28 | 24-Feb | 305.00 | 313.10 | 299.15 | 310.50 | 305.83 | 2.09 | 12,217.01 | 1,562,588 | 4.41 | 268,346 | 2.03 | 8.21 | 23 |
| 29 | 23-Feb | 307.10 | 330.65 | 302.05 | 304.15 | 317.69 | -0.47 | 11,967.17 | 9,142,492 | 25.80 | 962,686 | 7.29 | 30.58 | 83 |
| 30 | 20-Feb | 306.65 | 311.80 | 304.05 | 305.60 | 307.53 | -0.34 | 12,024.22 | 797,935 | 2.25 | 153,040 | 1.16 | 4.71 | 13 |
| 31 | 19-Feb | 315.00 | 316.00 | 305.00 | 306.65 | 310.68 | -2.37 | 12,065.53 | 809,003 | 2.28 | 239,260 | 1.81 | 7.43 | 21 |
| 32 | 18-Feb | 317.55 | 317.70 | 311.30 | 314.10 | 314.13 | -1.09 | 12,358.66 | 1,275,741 | 3.60 | 232,328 | 1.76 | 7.30 | 20 |
| 33 | 17-Feb | 300.00 | 326.00 | 300.00 | 317.55 | 319.71 | 5.59 | 12,494.40 | 15,829,009 | 44.67 | 1,054,827 | 7.98 | 33.72 | 91 |
| 34 | 16-Feb | 301.80 | 303.75 | 297.00 | 300.75 | 300.26 | -0.15 | 11,833.39 | 807,944 | 2.28 | 235,251 | 1.78 | 7.06 | 20 |
| 35 | 13-Feb | 314.85 | 315.00 | 300.00 | 301.20 | 303.99 | -4.34 | 11,851.09 | 1,546,460 | 4.36 | 447,392 | 3.39 | 13.60 | 38 |
| 36 | 12-Feb | 319.00 | 319.90 | 310.70 | 314.85 | 314.96 | -1.32 | 12,388.17 | 4,225,120 | 11.92 | 558,060 | 4.22 | 17.58 | 48 |
| 37 | 11-Feb | 295.00 | 327.60 | 294.00 | 319.05 | 320.53 | 8.58 | 12,553.42 | 55,823,807 | 157.54 | 3,604,188 | 27.28 | 115.53 | 310 |
| 38 | 10-Feb | 295.10 | 300.85 | 293.00 | 293.85 | 296.32 | -2.33 | 11,561.90 | 1,776,874 | 5.01 | 473,082 | 3.58 | 14.02 | 41 |
| 39 | 09-Feb | 273.05 | 306.30 | 272.75 | 300.85 | 297.41 | 10.85 | 11,837.32 | 9,412,537 | 26.56 | 1,104,087 | 8.36 | 32.84 | 95 |
| 40 | 06-Feb | 282.50 | 283.25 | 269.00 | 271.40 | 272.36 | -3.66 | 10,678.58 | 972,437 | 2.74 | 364,797 | 2.76 | 9.94 | 32 |
| 41 | 05-Feb | 282.60 | 286.20 | 279.10 | 281.70 | 282.40 | -0.35 | 11,083.84 | 1,135,949 | 3.21 | 402,439 | 3.05 | 11.36 | 35 |
| 42 | 04-Feb | 292.00 | 292.00 | 277.35 | 282.70 | 282.40 | -5.69 | 11,123.19 | 4,733,052 | 13.36 | 923,227 | 6.99 | 26.07 | 80 |
| 43 | 03-Feb | 287.00 | 319.60 | 286.25 | 299.75 | 306.43 | 12.04 | 11,794.04 | 25,618,893 | 72.30 | 3,030,426 | 22.94 | 92.86 | 263 |
| 44 | 02-Feb | 261.70 | 268.55 | 256.95 | 267.55 | 262.51 | 2.33 | 10,527.09 | 891,131 | 2.51 | 320,416 | 2.43 | 8.41 | 28 |
| 45 | 01-Feb | 263.70 | 269.70 | 260.00 | 261.45 | 264.71 | -1.71 | 10,287.08 | 354,351 | 1.00 | 132,122 | 1.00 | 3.50 | 11 |
| 46 | 30-Jan | 264.00 | 269.00 | 261.50 | 266.00 | 266.01 | 0.21 | 10,466.00 | 693,613 | 1.96 | 383,776 | 2.90 | 10.21 | 33 |
| 47 | 29-Jan | 271.15 | 271.85 | 264.00 | 265.45 | 266.90 | -1.67 | 10,444.46 | 446,729 | 1.26 | 200,556 | 1.52 | 5.35 | 17 |
| 48 | 28-Jan | 260.00 | 272.50 | 260.00 | 269.95 | 268.28 | 4.01 | 10,621.52 | 713,487 | 2.01 | 249,982 | 1.89 | 6.71 | 22 |
| 49 | 27-Jan | 266.00 | 266.00 | 254.50 | 259.55 | 259.47 | -1.93 | 10,212.32 | 1,672,233 | 4.72 | 476,270 | 3.60 | 12.36 | 41 |
| 50 | 23-Jan | 280.05 | 280.05 | 262.55 | 264.65 | 269.54 | -4.79 | 10,412.99 | 619,159 | 1.75 | 242,727 | 1.84 | 6.54 | 21 |
| 51 | 22-Jan | 269.00 | 279.00 | 268.20 | 277.95 | 274.17 | 4.47 | 10,936.29 | 702,318 | 1.98 | 278,783 | 2.11 | 7.64 | 24 |
| 52 | 21-Jan | 265.05 | 268.70 | 259.55 | 266.05 | 264.31 | 0.51 | 10,468.07 | 1,320,260 | 3.73 | 482,825 | 3.65 | 12.76 | 42 |
| 53 | 20-Jan | 272.85 | 273.00 | 263.05 | 264.70 | 268.85 | -2.81 | 10,414.96 | 946,727 | 2.67 | 329,871 | 2.50 | 8.87 | 29 |
| 54 | 19-Jan | 273.00 | 275.60 | 271.20 | 272.35 | 273.59 | -0.82 | 10,715.95 | 606,592 | 1.71 | 269,728 | 2.04 | 7.38 | 23 |
| 55 | 16-Jan | 281.10 | 282.75 | 270.15 | 274.60 | 277.76 | -2.09 | 10,804.48 | 596,750 | 1.68 | 265,802 | 2.01 | 7.38 | 23 |
| 56 | 14-Jan | 280.10 | 284.50 | 279.00 | 280.45 | 282.40 | -0.14 | 11,034.66 | 705,793 | 1.99 | 276,492 | 2.09 | 7.81 | 24 |
| 57 | 13-Jan | 281.00 | 284.40 | 278.25 | 280.85 | 281.43 | 0.68 | 11,050.40 | 876,167 | 2.47 | 361,126 | 2.73 | 10.16 | 31 |
| 58 | 12-Jan | 285.20 | 285.20 | 274.50 | 278.95 | 278.91 | -2.14 | 10,975.64 | 1,045,435 | 2.95 | 489,634 | 3.71 | 13.66 | 43 |
| 59 | 09-Jan | 284.00 | 287.35 | 278.10 | 285.05 | 283.16 | -0.14 | 11,215.65 | 938,759 | 2.65 | 457,101 | 3.46 | 12.94 | 40 |
| 60 | 08-Jan | 293.60 | 294.90 | 284.20 | 285.45 | 287.46 | -2.89 | 11,231.39 | 922,638 | 2.60 | 525,938 | 3.98 | 15.12 | 46 |
| 61 | 07-Jan | 291.60 | 295.70 | 289.20 | 293.95 | 293.46 | 0.63 | 11,565.83 | 450,465 | 1.27 | 181,411 | 1.37 | 5.32 | 16 |
| 62 | 06-Jan | 298.65 | 298.65 | 291.20 | 292.10 | 293.32 | -1.98 | 11,493.04 | 560,123 | 1.58 | 285,997 | 2.16 | 8.39 | 25 |
| 63 | 05-Jan | 301.00 | 303.15 | 296.50 | 298.00 | 299.12 | -0.78 | 11,725.00 | 438,284 | 1.24 | 230,602 | 1.75 | 6.90 | 20 |
| 64 | 02-Jan | 297.00 | 302.00 | 296.00 | 300.35 | 298.98 | 1.38 | 11,817.65 | 897,278 | 2.53 | 427,331 | 3.23 | 12.78 | 37 |
| 65 | 01-Jan | 303.00 | 304.20 | 295.05 | 296.25 | 298.83 | -1.74 | 11,656.33 | 730,332 | 2.06 | 282,669 | 2.14 | 8.45 | 25 |
| 66 | 31-Dec | 286.85 | 308.00 | 286.15 | 301.50 | 302.69 | 5.64 | 11,862.90 | 5,634,439 | 15.90 | 1,365,349 | 10.33 | 41.33 | 119 |
| 67 | 30-Dec | 295.55 | 296.25 | 282.80 | 285.40 | 287.89 | -3.43 | 11,229.42 | 1,449,944 | 4.09 | 755,506 | 5.72 | 21.75 | 68 |
Similar Stocks: PCBL