| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 1,607.18 | Mkt_Cap Category: Large-Cap |
| Sector: Chemicals | Lot Size: 1 F&O Lot: 250 | High52 Date: 16-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 1; VWAP21: 1,472.73 | Low52 Price: 1,311.1 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 1,017,714,032 | Low52 Date: 03-Mar-2025 | SHP: 69.33 / 12.08 / 9.15 / 9.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 25 | ||||
| High/Low Price | Quarter: 3,008.55 / 2,622.2 | Month: 1,528.9 / 1,438.0 | Week: 1,528.9 / 1,453.7 | Day: 1,489.0 / 1,468.0 | Sis67: 41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 1,479.40 | 1,489.00 | 1,468.00 | 1,473.10 | 1,477.20 | -0.43 | 149,919.45 | 326,142 | 5.23 | 189,135 | 5.29 | 27.94 | 20 |
| 2 | 15-Dec | 1,480.00 | 1,483.40 | 1,468.40 | 1,479.40 | 1,478.18 | 0.18 | 150,560.61 | 494,291 | 7.93 | 354,520 | 9.91 | 52.40 | 37 |
| 3 | 12-Dec | 1,464.50 | 1,479.50 | 1,464.50 | 1,476.80 | 1,474.87 | 0.64 | 150,296.01 | 332,259 | 5.33 | 231,544 | 6.47 | 34.15 | 24 |
| 4 | 11-Dec | 1,454.70 | 1,472.50 | 1,451.00 | 1,467.40 | 1,465.76 | 0.80 | 149,339.36 | 148,263 | 2.38 | 79,679 | 2.23 | 11.68 | 8 |
| 5 | 10-Dec | 1,450.70 | 1,466.40 | 1,450.70 | 1,455.70 | 1,456.94 | -0.28 | 148,148.63 | 458,850 | 7.36 | 314,706 | 8.79 | 45.85 | 33 |
| 6 | 09-Dec | 1,456.10 | 1,463.90 | 1,439.00 | 1,459.80 | 1,455.56 | 0.25 | 148,565.89 | 325,894 | 5.23 | 193,928 | 5.42 | 28.23 | 20 |
| 7 | 08-Dec | 1,475.00 | 1,484.00 | 1,446.50 | 1,456.10 | 1,459.72 | -1.29 | 148,189.34 | 343,005 | 5.50 | 205,544 | 5.74 | 30.00 | 21 |
| 8 | 05-Dec | 1,480.00 | 1,482.40 | 1,467.30 | 1,475.10 | 1,473.89 | -0.65 | 150,123.00 | 328,473 | 5.27 | 181,753 | 5.08 | 26.79 | 19 |
| 9 | 04-Dec | 1,478.00 | 1,487.00 | 1,475.60 | 1,484.70 | 1,481.58 | 0.41 | 151,100.00 | 308,126 | 4.94 | 205,957 | 5.76 | 30.51 | 21 |
| 10 | 03-Dec | 1,471.00 | 1,487.50 | 1,471.00 | 1,478.60 | 1,480.37 | 0.66 | 150,479.20 | 717,275 | 11.51 | 355,437 | 9.93 | 52.62 | 37 |
| 11 | 02-Dec | 1,461.00 | 1,471.50 | 1,458.10 | 1,468.90 | 1,464.02 | 0.02 | 149,492.01 | 586,303 | 9.41 | 433,053 | 12.10 | 63.40 | 45 |
| 12 | 01-Dec | 1,469.90 | 1,474.00 | 1,460.00 | 1,468.60 | 1,466.71 | -0.08 | 149,461.48 | 197,122 | 3.16 | 130,375 | 3.64 | 19.12 | 14 |
| 13 | 28-Nov | 1,478.00 | 1,478.00 | 1,463.30 | 1,469.80 | 1,468.99 | -0.17 | 149,583.61 | 380,330 | 6.10 | 270,008 | 7.54 | 39.66 | 28 |
| 14 | 27-Nov | 1,484.30 | 1,490.00 | 1,467.20 | 1,472.30 | 1,476.48 | -0.82 | 149,838.04 | 421,269 | 6.76 | 253,631 | 7.09 | 37.45 | 26 |
| 15 | 26-Nov | 1,461.10 | 1,490.00 | 1,460.90 | 1,484.40 | 1,480.85 | 1.21 | 151,069.47 | 371,398 | 5.96 | 217,339 | 6.07 | 32.18 | 23 |
| 16 | 25-Nov | 1,465.90 | 1,470.00 | 1,454.30 | 1,466.60 | 1,465.95 | 0.25 | 149,257.94 | 449,171 | 7.21 | 298,006 | 8.33 | 43.69 | 31 |
| 17 | 24-Nov | 1,471.00 | 1,528.90 | 1,453.70 | 1,463.00 | 1,463.15 | -0.62 | 148,891.00 | 3,427,226 | 55.00 | 2,782,336 | 77.75 | 407.10 | 290 |
| 18 | 21-Nov | 1,480.00 | 1,487.10 | 1,468.90 | 1,472.10 | 1,475.17 | -1.13 | 149,817.68 | 331,504 | 5.32 | 167,470 | 4.68 | 24.70 | 17 |
| 19 | 20-Nov | 1,482.00 | 1,494.90 | 1,477.10 | 1,489.00 | 1,489.25 | 0.83 | 151,537.00 | 829,582 | 13.31 | 615,155 | 17.19 | 91.61 | 64 |
| 20 | 19-Nov | 1,495.00 | 1,497.20 | 1,473.60 | 1,476.70 | 1,481.87 | -0.96 | 150,285.83 | 631,671 | 10.14 | 438,833 | 12.26 | 65.03 | 46 |
| 21 | 18-Nov | 1,483.00 | 1,496.80 | 1,472.00 | 1,491.00 | 1,490.80 | 1.05 | 151,741.00 | 1,135,472 | 18.22 | 744,952 | 20.82 | 111.06 | 78 |
| 22 | 17-Nov | 1,468.00 | 1,486.00 | 1,450.00 | 1,475.50 | 1,474.36 | 1.08 | 150,163.71 | 898,284 | 14.42 | 647,921 | 18.10 | 95.53 | 68 |
| 23 | 14-Nov | 1,472.60 | 1,476.30 | 1,453.00 | 1,459.80 | 1,464.19 | -1.46 | 148,565.89 | 549,299 | 8.82 | 354,357 | 9.90 | 51.88 | 37 |
| 24 | 13-Nov | 1,491.00 | 1,496.30 | 1,478.60 | 1,481.40 | 1,486.03 | -0.04 | 150,764.16 | 798,904 | 12.82 | 504,081 | 14.09 | 74.91 | 53 |
| 25 | 12-Nov | 1,477.00 | 1,487.00 | 1,469.70 | 1,482.00 | 1,479.17 | 0.62 | 150,825.00 | 417,016 | 6.69 | 255,660 | 7.14 | 37.82 | 27 |
| 26 | 11-Nov | 1,456.60 | 1,477.00 | 1,452.20 | 1,472.90 | 1,465.46 | 1.12 | 149,899.10 | 292,665 | 4.70 | 185,516 | 5.18 | 27.19 | 19 |
| 27 | 10-Nov | 1,460.00 | 1,467.00 | 1,451.00 | 1,456.60 | 1,460.32 | 0.12 | 148,240.23 | 283,000 | 4.54 | 164,456 | 4.60 | 24.02 | 17 |
| 28 | 07-Nov | 1,448.00 | 1,458.10 | 1,445.40 | 1,454.80 | 1,451.38 | 0.83 | 148,057.04 | 533,597 | 8.56 | 259,366 | 7.25 | 37.64 | 27 |
| 29 | 06-Nov | 1,463.00 | 1,468.50 | 1,438.00 | 1,442.80 | 1,448.58 | -0.85 | 146,835.78 | 692,357 | 11.11 | 448,922 | 12.54 | 65.03 | 47 |
| 30 | 04-Nov | 1,461.00 | 1,465.00 | 1,448.30 | 1,455.20 | 1,454.41 | -0.36 | 148,097.75 | 707,089 | 11.35 | 498,346 | 13.93 | 72.48 | 52 |
| 31 | 03-Nov | 1,450.00 | 1,471.90 | 1,446.40 | 1,460.50 | 1,460.06 | 1.10 | 148,637.13 | 677,950 | 10.88 | 402,290 | 11.24 | 58.74 | 42 |
| 32 | 31-Oct | 1,491.90 | 1,491.90 | 1,440.00 | 1,444.60 | 1,456.72 | -2.81 | 147,018.97 | 1,720,635 | 27.61 | 989,383 | 27.65 | 144.13 | 103 |
| 33 | 30-Oct | 1,509.90 | 1,512.00 | 1,480.50 | 1,486.40 | 1,496.46 | -1.39 | 151,273.01 | 813,850 | 13.06 | 501,594 | 14.02 | 75.06 | 52 |
| 34 | 29-Oct | 1,492.00 | 1,510.10 | 1,483.60 | 1,507.30 | 1,498.19 | 1.03 | 153,400.04 | 489,526 | 7.86 | 318,998 | 8.91 | 47.79 | 33 |
| 35 | 28-Oct | 1,504.10 | 1,509.40 | 1,485.00 | 1,492.00 | 1,494.94 | -0.82 | 151,842.00 | 670,631 | 10.76 | 323,624 | 9.04 | 48.38 | 34 |
| 36 | 27-Oct | 1,507.10 | 1,523.40 | 1,492.10 | 1,504.40 | 1,506.97 | -0.18 | 153,104.90 | 522,205 | 8.38 | 297,327 | 8.31 | 44.81 | 31 |
| 37 | 24-Oct | 1,517.10 | 1,519.80 | 1,504.00 | 1,507.10 | 1,508.91 | -0.66 | 153,379.68 | 414,542 | 6.65 | 265,973 | 7.43 | 40.13 | 28 |
| 38 | 23-Oct | 1,530.00 | 1,535.50 | 1,510.30 | 1,517.10 | 1,524.31 | -0.97 | 154,397.40 | 423,185 | 6.79 | 217,999 | 6.09 | 33.23 | 23 |
| 39 | 21-Oct | 1,537.00 | 1,537.00 | 1,526.30 | 1,532.00 | 1,532.22 | 0.37 | 155,913.00 | 62,310 | 1.00 | 35,786 | 1.00 | 5.48 | 4 |
| 40 | 20-Oct | 1,551.00 | 1,551.20 | 1,523.40 | 1,526.30 | 1,531.16 | -1.06 | 155,333.69 | 323,401 | 5.19 | 217,818 | 6.09 | 33.35 | 23 |
| 41 | 17-Oct | 1,524.00 | 1,545.20 | 1,515.30 | 1,542.70 | 1,535.37 | 1.29 | 157,002.74 | 818,953 | 13.14 | 419,565 | 11.72 | 64.42 | 44 |
| 42 | 16-Oct | 1,500.00 | 1,526.00 | 1,500.00 | 1,523.00 | 1,519.28 | 1.48 | 154,997.00 | 492,506 | 7.90 | 321,113 | 8.97 | 48.79 | 34 |
| 43 | 15-Oct | 1,501.00 | 1,508.40 | 1,490.00 | 1,500.80 | 1,500.30 | 0.64 | 152,738.52 | 415,150 | 6.66 | 268,385 | 7.50 | 40.27 | 28 |
| 44 | 14-Oct | 1,513.00 | 1,522.70 | 1,487.70 | 1,491.20 | 1,500.02 | -1.47 | 151,761.52 | 258,073 | 4.14 | 149,113 | 4.17 | 22.37 | 16 |
| 45 | 13-Oct | 1,497.70 | 1,517.00 | 1,497.70 | 1,513.50 | 1,512.22 | 0.19 | 154,031.02 | 436,390 | 7.00 | 269,450 | 7.53 | 40.75 | 28 |
| 46 | 10-Oct | 1,516.00 | 1,522.00 | 1,502.90 | 1,510.60 | 1,511.20 | 0.01 | 153,735.88 | 476,671 | 7.65 | 292,365 | 8.17 | 44.18 | 31 |
| 47 | 09-Oct | 1,499.00 | 1,515.90 | 1,486.60 | 1,510.40 | 1,504.82 | 1.12 | 153,715.53 | 543,793 | 8.73 | 298,115 | 8.33 | 44.86 | 31 |
| 48 | 08-Oct | 1,469.00 | 1,498.50 | 1,462.00 | 1,493.70 | 1,481.76 | 1.55 | 152,015.94 | 1,023,522 | 16.43 | 609,888 | 17.04 | 90.37 | 64 |
| 49 | 07-Oct | 1,489.00 | 1,489.00 | 1,469.60 | 1,470.90 | 1,476.48 | -1.22 | 149,695.56 | 725,776 | 11.65 | 510,872 | 14.28 | 75.43 | 54 |
| 50 | 06-Oct | 1,489.60 | 1,493.00 | 1,480.00 | 1,489.00 | 1,487.95 | -0.04 | 151,537.00 | 425,656 | 6.83 | 326,929 | 9.14 | 48.65 | 34 |
| 51 | 03-Oct | 1,475.60 | 1,493.60 | 1,471.30 | 1,489.60 | 1,482.47 | 0.96 | 151,598.68 | 778,524 | 12.49 | 485,914 | 13.58 | 72.04 | 51 |
| 52 | 01-Oct | 1,468.90 | 1,479.60 | 1,448.90 | 1,475.40 | 1,464.86 | 0.50 | 150,153.53 | 888,183 | 14.25 | 631,006 | 17.63 | 92.43 | 66 |
| 53 | 30-Sep | 1,470.00 | 1,476.30 | 1,455.90 | 1,468.00 | 1,465.10 | 0.08 | 149,400.00 | 722,168 | 11.59 | 390,201 | 10.90 | 57.17 | 41 |
| 54 | 29-Sep | 1,479.00 | 1,486.20 | 1,459.80 | 1,466.80 | 1,468.97 | -0.54 | 149,278.29 | 984,535 | 15.80 | 689,858 | 19.28 | 101.34 | 72 |
| 55 | 26-Sep | 1,485.00 | 1,498.00 | 1,472.00 | 1,474.80 | 1,485.75 | -1.40 | 150,092.47 | 731,234 | 11.74 | 462,849 | 12.93 | 68.77 | 49 |
| 56 | 25-Sep | 1,517.60 | 1,518.50 | 1,490.00 | 1,495.70 | 1,501.74 | -1.57 | 152,219.49 | 554,053 | 8.89 | 331,393 | 9.26 | 49.77 | 35 |
| 57 | 24-Sep | 1,489.30 | 1,521.70 | 1,475.00 | 1,519.50 | 1,500.58 | 2.03 | 154,641.65 | 540,982 | 8.68 | 210,452 | 5.88 | 31.58 | 22 |
| 58 | 23-Sep | 1,534.00 | 1,535.70 | 1,482.70 | 1,489.30 | 1,496.82 | -50.98 | 151,568.15 | 810,500 | 13.01 | 428,143 | 11.96 | 64.09 | 90 |
| 59 | 22-Sep | 3,064.00 | 3,078.00 | 3,025.00 | 3,038.00 | 3,052.78 | -0.34 | 309,181.00 | 368,250 | 5.91 | 225,716 | 6.31 | 68.91 | 47 |
| 60 | 19-Sep | 3,071.40 | 3,078.00 | 3,040.70 | 3,048.30 | 3,050.27 | -0.19 | 310,229.77 | 413,356 | 6.63 | 307,836 | 8.60 | 93.90 | 65 |
| 61 | 18-Sep | 3,062.00 | 3,087.60 | 3,047.00 | 3,054.20 | 3,060.47 | -0.25 | 310,830.22 | 595,651 | 9.56 | 421,736 | 11.78 | 129.07 | 89 |
| 62 | 17-Sep | 3,090.00 | 3,090.00 | 3,052.80 | 3,062.00 | 3,068.00 | -0.39 | 311,624.00 | 245,587 | 3.94 | 152,229 | 4.25 | 46.00 | 32 |
| 63 | 16-Sep | 3,077.50 | 3,090.00 | 3,055.10 | 3,074.00 | 3,072.31 | 0.00 | 312,845.00 | 212,092 | 3.40 | 153,109 | 4.28 | 47.04 | 32 |
| 64 | 15-Sep | 3,088.90 | 3,102.00 | 3,066.10 | 3,074.10 | 3,083.51 | -0.16 | 312,855.47 | 183,447 | 2.94 | 128,266 | 3.58 | 39.55 | 27 |
| 65 | 12-Sep | 3,089.90 | 3,108.90 | 3,075.40 | 3,078.90 | 3,089.23 | -0.03 | 313,343.97 | 194,375 | 3.12 | 121,398 | 3.39 | 37.50 | 25 |
| 66 | 11-Sep | 3,070.70 | 3,084.90 | 3,055.00 | 3,079.80 | 3,072.32 | 0.30 | 313,435.57 | 153,504 | 2.46 | 88,403 | 2.47 | 27.16 | 19 |
| 67 | 10-Sep | 3,114.90 | 3,125.00 | 3,062.50 | 3,070.60 | 3,078.07 | -0.95 | 312,499.27 | 169,054 | 2.71 | 116,624 | 3.26 | 35.90 | 24 |
Similar Stocks: PIDILITIND AETHER ANURAS BEPL EPIGRAL FCL LXCHEM NEOGEN NOCIL ROSSARI DEEPAKNTR FLUOROCHEM SRF AARTISURF ALKALI ARVEE CAMLINFINE CHEMBOND CHEMCON DIAMINESQ DMCC DYNPRO EXCELINDUS FAIRCHEMOR FOSECOIND GALAXYSURF HINDCON HPAL INDOAMIN JAYAGROGN KRONOX OAL PLASTIBLEN PLATIND PRIVISCL SANGINITA SHK STYRENIX TATVA VALIANTORG VIDHIING VIKASECO VISHNU YASHO AARTIIND ACI ALKYLAMINE ATUL BALAMINES BASF CLEAN FINEORG HSCL JUBLINGREA NAVINFLUOR VINATIORGA IEML IPHL SAROJA VITAL DDEVPLSTIK JUBLCPL SACHEEROME GEMAROMA RITEZONE RNPL CHEMBONDCH ISHANCH SEYAIND OMKARCHEM