| Macro-sector: Commodities | Band: 20 | High52 Price: 498.4 | Mkt_Cap Category: Small-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 1; VWAP21: 364.60 | Low52 Price: 331.0 | Barrier: 371.75; Drift%: -6.67 |
| Basic Industry: Carbon Black | Total Equity: 377,462,604 | Low52 Date: 28-Jan-2025 | SHP: 51.41 / 5.82 / 10.33 / 29.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 23 | ||||
| High/Low Price | Quarter: 471.3 / 331.0 | Month: 425.95 / 370.3 | Week: 375.0 / 360.9 | Day: 353.55 / 347.9 | Sis67: 29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 349.40 | 353.55 | 347.90 | 348.50 | 350.12 | -0.04 | 13,154.57 | 430,959 | 1.52 | 232,074 | 1.78 | 8.13 | 21 |
| 2 | 11-Nov | 349.50 | 355.40 | 346.80 | 348.65 | 351.43 | -0.07 | 13,160.23 | 489,668 | 1.73 | 165,618 | 1.27 | 5.82 | 14 |
| 3 | 10-Nov | 348.65 | 351.50 | 346.30 | 348.90 | 349.09 | 0.33 | 13,169.67 | 484,378 | 1.71 | 189,343 | 1.46 | 6.61 | 16 |
| 4 | 07-Nov | 353.20 | 356.65 | 346.85 | 347.75 | 351.20 | -2.10 | 13,126.26 | 540,969 | 1.91 | 243,816 | 1.87 | 8.56 | 20 |
| 5 | 06-Nov | 355.70 | 356.95 | 346.15 | 355.20 | 351.22 | -0.14 | 13,407.47 | 712,111 | 2.51 | 312,345 | 2.40 | 10.97 | 26 |
| 6 | 04-Nov | 357.60 | 360.85 | 353.70 | 355.70 | 357.14 | -0.59 | 13,426.34 | 479,716 | 1.69 | 213,606 | 1.64 | 7.63 | 18 |
| 7 | 03-Nov | 364.80 | 371.75 | 356.65 | 357.80 | 362.33 | -1.19 | 13,505.61 | 1,522,208 | 5.37 | 705,224 | 5.42 | 25.55 | 58 |
| 8 | 31-Oct | 369.55 | 370.75 | 360.90 | 362.10 | 364.90 | -2.02 | 13,667.92 | 480,152 | 1.69 | 315,685 | 2.43 | 11.52 | 26 |
| 9 | 30-Oct | 371.95 | 373.75 | 368.15 | 369.55 | 370.54 | -0.62 | 13,949.13 | 436,722 | 1.54 | 176,358 | 1.36 | 6.53 | 15 |
| 10 | 29-Oct | 365.40 | 375.00 | 364.50 | 371.85 | 370.75 | 1.83 | 14,035.95 | 800,970 | 2.83 | 394,298 | 3.03 | 14.62 | 33 |
| 11 | 28-Oct | 364.70 | 367.00 | 362.90 | 365.15 | 364.64 | 0.12 | 13,783.05 | 422,279 | 1.49 | 214,997 | 1.65 | 7.84 | 18 |
| 12 | 27-Oct | 366.00 | 367.55 | 363.00 | 364.70 | 365.19 | -0.82 | 13,766.06 | 376,747 | 1.33 | 192,633 | 1.48 | 7.03 | 16 |
| 13 | 24-Oct | 370.00 | 371.90 | 365.00 | 367.70 | 367.31 | -0.46 | 13,879.30 | 436,597 | 1.54 | 223,156 | 1.72 | 8.20 | 19 |
| 14 | 23-Oct | 368.00 | 372.80 | 366.25 | 369.40 | 369.04 | 0.30 | 13,943.47 | 611,081 | 2.16 | 276,381 | 2.13 | 10.20 | 23 |
| 15 | 21-Oct | 362.85 | 371.50 | 362.85 | 368.30 | 368.29 | 1.94 | 13,901.95 | 308,135 | 1.09 | 150,444 | 1.16 | 5.54 | 12 |
| 16 | 20-Oct | 359.90 | 367.65 | 353.70 | 361.30 | 359.73 | -0.19 | 13,637.72 | 1,389,220 | 4.90 | 449,967 | 3.46 | 16.19 | 37 |
| 17 | 17-Oct | 382.00 | 382.50 | 355.75 | 362.00 | 367.25 | -4.45 | 13,664.00 | 2,479,975 | 8.75 | 914,502 | 7.03 | 33.59 | 76 |
| 18 | 16-Oct | 377.80 | 379.80 | 376.00 | 378.85 | 377.73 | 1.05 | 14,300.17 | 319,616 | 1.13 | 180,185 | 1.39 | 6.81 | 15 |
| 19 | 15-Oct | 379.00 | 381.60 | 372.85 | 374.90 | 376.19 | -1.06 | 14,151.07 | 817,450 | 2.89 | 524,607 | 4.03 | 19.74 | 44 |
| 20 | 14-Oct | 385.00 | 385.00 | 377.00 | 378.90 | 379.78 | -1.01 | 14,302.06 | 397,794 | 1.40 | 198,979 | 1.53 | 7.56 | 16 |
| 21 | 13-Oct | 385.45 | 385.80 | 381.05 | 382.75 | 382.82 | -1.24 | 14,447.38 | 283,275 | 1.00 | 130,056 | 1.00 | 4.98 | 11 |
| 22 | 10-Oct | 390.00 | 390.75 | 385.20 | 387.55 | 388.13 | -0.14 | 14,628.56 | 474,017 | 1.67 | 208,433 | 1.60 | 8.09 | 17 |
| 23 | 09-Oct | 388.00 | 392.60 | 385.65 | 388.10 | 389.10 | -0.01 | 14,649.32 | 523,512 | 1.85 | 200,556 | 1.54 | 7.80 | 17 |
| 24 | 08-Oct | 379.00 | 394.00 | 377.10 | 388.15 | 387.82 | 2.52 | 14,651.21 | 1,438,006 | 5.08 | 428,983 | 3.30 | 16.64 | 36 |
| 25 | 07-Oct | 378.70 | 380.60 | 376.05 | 378.60 | 378.40 | 0.25 | 14,290.73 | 303,300 | 1.07 | 140,965 | 1.08 | 5.33 | 12 |
| 26 | 06-Oct | 384.10 | 384.60 | 377.05 | 377.65 | 379.88 | -1.68 | 14,254.88 | 371,109 | 1.31 | 214,507 | 1.65 | 8.15 | 18 |
| 27 | 03-Oct | 382.90 | 387.95 | 382.90 | 384.10 | 384.62 | 0.31 | 14,498.34 | 335,684 | 1.19 | 155,330 | 1.19 | 5.97 | 13 |
| 28 | 01-Oct | 373.60 | 384.40 | 373.15 | 382.90 | 379.26 | 2.49 | 14,453.04 | 425,156 | 1.50 | 172,938 | 1.33 | 6.56 | 14 |
| 29 | 30-Sep | 375.05 | 377.10 | 371.40 | 373.60 | 373.30 | -0.24 | 14,102.00 | 433,968 | 1.53 | 209,627 | 1.61 | 7.83 | 17 |
| 30 | 29-Sep | 378.00 | 380.45 | 373.00 | 374.50 | 376.56 | -0.15 | 14,135.97 | 339,652 | 1.20 | 139,811 | 1.07 | 5.26 | 12 |
| 31 | 26-Sep | 382.00 | 383.00 | 374.00 | 375.05 | 377.68 | -2.10 | 14,156.73 | 512,846 | 1.81 | 280,007 | 2.15 | 10.58 | 23 |
| 32 | 25-Sep | 388.70 | 389.70 | 381.90 | 383.10 | 386.26 | -1.69 | 14,460.59 | 423,875 | 1.50 | 216,874 | 1.67 | 8.38 | 18 |
| 33 | 24-Sep | 392.65 | 393.90 | 388.70 | 389.70 | 390.69 | -0.74 | 14,709.72 | 510,137 | 1.80 | 214,410 | 1.65 | 8.38 | 18 |
| 34 | 23-Sep | 401.00 | 403.65 | 391.35 | 392.60 | 397.04 | -2.63 | 14,819.18 | 826,275 | 2.92 | 384,288 | 2.95 | 15.26 | 32 |
| 35 | 22-Sep | 405.00 | 409.15 | 400.45 | 403.20 | 404.86 | -2.50 | 15,219.29 | 1,152,856 | 4.07 | 504,350 | 3.88 | 20.42 | 42 |
| 36 | 19-Sep | 388.10 | 425.95 | 384.20 | 413.55 | 409.41 | 6.56 | 15,609.97 | 6,521,648 | 23.02 | 3,834,689 | 29.48 | 157.00 | 318 |
| 37 | 18-Sep | 393.55 | 393.55 | 387.00 | 388.10 | 389.29 | -1.10 | 14,649.32 | 408,526 | 1.44 | 223,012 | 1.71 | 8.68 | 18 |
| 38 | 17-Sep | 391.90 | 395.65 | 390.00 | 392.40 | 392.73 | 0.47 | 14,811.63 | 544,477 | 1.92 | 271,056 | 2.08 | 10.65 | 22 |
| 39 | 16-Sep | 391.55 | 396.00 | 389.00 | 390.55 | 391.95 | -0.24 | 14,741.80 | 480,070 | 1.69 | 232,097 | 1.78 | 9.10 | 19 |
| 40 | 15-Sep | 385.35 | 393.90 | 384.90 | 391.50 | 390.06 | 1.81 | 14,777.66 | 594,011 | 2.10 | 318,703 | 2.45 | 12.43 | 26 |
| 41 | 12-Sep | 393.95 | 395.95 | 380.00 | 384.55 | 388.15 | -1.90 | 14,515.32 | 977,921 | 3.45 | 481,531 | 3.70 | 18.69 | 40 |
| 42 | 11-Sep | 388.65 | 397.30 | 388.65 | 392.00 | 394.03 | 0.86 | 14,796.00 | 927,508 | 3.27 | 453,925 | 3.49 | 17.89 | 38 |
| 43 | 10-Sep | 392.00 | 399.50 | 387.05 | 388.65 | 394.45 | 0.99 | 14,670.08 | 1,749,755 | 6.18 | 574,699 | 4.42 | 22.67 | 48 |
| 44 | 09-Sep | 386.00 | 389.50 | 383.05 | 384.85 | 385.45 | -0.05 | 14,526.65 | 1,138,902 | 4.02 | 685,085 | 5.27 | 26.41 | 57 |
| 45 | 08-Sep | 375.40 | 387.95 | 375.30 | 385.05 | 383.18 | 3.01 | 14,534.20 | 1,158,021 | 4.09 | 459,189 | 3.53 | 17.60 | 38 |
| 46 | 05-Sep | 377.00 | 379.75 | 372.60 | 373.80 | 375.40 | -0.76 | 14,109.55 | 285,777 | 1.01 | 159,162 | 1.22 | 5.97 | 13 |
| 47 | 04-Sep | 387.60 | 389.50 | 375.00 | 376.65 | 380.55 | -1.93 | 14,217.13 | 412,589 | 1.46 | 235,012 | 1.81 | 8.94 | 19 |
| 48 | 03-Sep | 380.15 | 385.00 | 375.60 | 384.05 | 381.14 | 1.32 | 14,496.45 | 561,343 | 1.98 | 281,913 | 2.17 | 10.74 | 23 |
| 49 | 02-Sep | 375.20 | 381.00 | 375.00 | 379.05 | 378.73 | 1.12 | 14,307.72 | 442,131 | 1.56 | 215,462 | 1.66 | 8.16 | 18 |
| 50 | 01-Sep | 373.15 | 378.50 | 370.30 | 374.85 | 374.77 | 0.89 | 14,149.19 | 383,519 | 1.35 | 188,679 | 1.45 | 7.07 | 16 |
| 51 | 29-Aug | 373.95 | 380.40 | 369.05 | 371.55 | 374.48 | -0.40 | 14,024.62 | 490,290 | 1.73 | 243,504 | 1.87 | 9.12 | 20 |
| 52 | 28-Aug | 375.90 | 380.00 | 371.20 | 373.05 | 376.09 | -0.65 | 14,081.24 | 307,059 | 1.08 | 159,548 | 1.23 | 6.00 | 13 |
| 53 | 26-Aug | 380.00 | 382.00 | 373.00 | 375.50 | 378.04 | -1.43 | 14,173.72 | 398,320 | 1.41 | 196,506 | 1.51 | 7.43 | 16 |
| 54 | 25-Aug | 382.80 | 386.35 | 380.00 | 380.95 | 383.03 | 0.20 | 14,379.44 | 289,240 | 1.02 | 156,192 | 1.20 | 5.98 | 13 |
| 55 | 22-Aug | 383.10 | 387.75 | 378.80 | 380.20 | 382.11 | -0.94 | 14,351.13 | 729,806 | 2.58 | 399,822 | 3.07 | 15.28 | 33 |
| 56 | 21-Aug | 390.95 | 393.80 | 383.30 | 383.80 | 388.01 | -1.50 | 14,487.01 | 498,150 | 1.76 | 272,993 | 2.10 | 10.59 | 23 |
| 57 | 20-Aug | 392.00 | 394.40 | 388.40 | 389.65 | 391.60 | -0.90 | 14,707.83 | 315,919 | 1.12 | 180,865 | 1.39 | 7.08 | 15 |
| 58 | 19-Aug | 392.80 | 396.10 | 390.50 | 393.20 | 393.82 | 0.06 | 14,841.83 | 343,112 | 1.21 | 161,267 | 1.24 | 6.35 | 13 |
| 59 | 18-Aug | 385.00 | 395.00 | 380.95 | 392.95 | 391.63 | 3.87 | 14,832.39 | 1,117,111 | 3.94 | 513,727 | 3.95 | 20.12 | 43 |
| 60 | 14-Aug | 381.00 | 382.95 | 375.25 | 378.30 | 378.86 | -0.42 | 14,279.41 | 332,503 | 1.17 | 148,184 | 1.14 | 5.61 | 12 |
| 61 | 13-Aug | 386.75 | 390.60 | 379.00 | 379.90 | 383.67 | -1.45 | 14,339.80 | 677,458 | 2.39 | 239,698 | 1.84 | 9.20 | 20 |
| 62 | 12-Aug | 370.00 | 387.50 | 369.65 | 385.50 | 382.15 | 4.50 | 14,551.18 | 1,680,074 | 5.93 | 346,494 | 2.66 | 13.24 | 29 |
| 63 | 11-Aug | 369.40 | 374.40 | 364.35 | 368.90 | 368.76 | -1.88 | 13,924.60 | 769,918 | 2.72 | 384,907 | 2.96 | 14.19 | 31 |
| 64 | 08-Aug | 384.00 | 386.60 | 373.00 | 375.95 | 380.21 | -2.20 | 14,190.71 | 361,035 | 1.27 | 188,465 | 1.45 | 7.17 | 15 |
| 65 | 07-Aug | 382.00 | 387.40 | 377.25 | 384.40 | 381.92 | -0.03 | 14,509.66 | 435,513 | 1.54 | 161,415 | 1.24 | 6.16 | 13 |
| 66 | 06-Aug | 399.00 | 399.70 | 383.00 | 384.50 | 387.90 | -3.39 | 14,513.44 | 1,061,214 | 3.75 | 634,817 | 4.88 | 24.62 | 51 |
| 67 | 05-Aug | 400.75 | 403.00 | 396.10 | 398.00 | 398.45 | -0.74 | 15,023.00 | 852,737 | 3.01 | 530,410 | 4.08 | 21.13 | 43 |
Similar Stocks: PCBL