| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 1,574.95 | Mkt_Cap Category: Large-Cap |
| Sector: Chemicals | Lot Size: 1 F&O Lot: 250 | High52 Date: 03-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 1; VWAP21: 1,345.99 | Low52 Price: 1,259.0 | Barrier: 1,326.1; Drift%: 2.13 |
| Basic Industry: Specialty Chemicals | Total Equity: 1,017,766,288 | Low52 Date: 06-Apr-2026 | SHP: 69.33 / 12.01 / 9.21 / 9.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 52 | ||||
| High/Low Price | Quarter: 3,008.55 / 2,622.2 | Month: 1,489.0 / 1,437.6 | Week: 1,525.0 / 1,463.0 | Day: 1,400.4 / 1,350.0 | Sis67: 45 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 1,400.00 | 1,400.40 | 1,350.00 | 1,355.00 | 1,364.35 | 4.63 | 137,907.00 | 1,855,865 | 17.09 | 934,492 | 16.16 | 127.50 | 98 |
| 2 | 07-Apr | 1,285.00 | 1,299.90 | 1,266.00 | 1,295.10 | 1,283.91 | 0.30 | 131,810.91 | 454,073 | 4.18 | 221,611 | 3.83 | 28.45 | 23 |
| 3 | 06-Apr | 1,281.40 | 1,295.70 | 1,259.00 | 1,291.20 | 1,277.02 | 1.38 | 131,413.98 | 1,230,910 | 11.33 | 713,730 | 12.34 | 91.14 | 75 |
| 4 | 02-Apr | 1,290.00 | 1,297.70 | 1,268.70 | 1,273.60 | 1,274.91 | -2.56 | 129,622.71 | 889,612 | 8.19 | 552,039 | 9.54 | 70.38 | 58 |
| 5 | 01-Apr | 1,317.90 | 1,326.10 | 1,291.00 | 1,307.00 | 1,309.80 | 1.71 | 133,022.00 | 898,466 | 8.27 | 495,046 | 8.56 | 64.84 | 52 |
| 6 | 30-Mar | 1,298.90 | 1,311.00 | 1,277.20 | 1,285.00 | 1,288.30 | -2.27 | 130,782.00 | 1,146,492 | 10.56 | 521,566 | 9.02 | 67.19 | 55 |
| 7 | 27-Mar | 1,351.70 | 1,359.00 | 1,310.00 | 1,314.90 | 1,324.41 | -3.51 | 133,826.09 | 1,353,886 | 12.47 | 853,023 | 14.75 | 112.98 | 89 |
| 8 | 25-Mar | 1,352.20 | 1,383.90 | 1,350.00 | 1,362.80 | 1,372.17 | 2.30 | 138,701.19 | 886,923 | 8.17 | 538,350 | 9.31 | 73.87 | 56 |
| 9 | 24-Mar | 1,333.80 | 1,359.20 | 1,309.00 | 1,332.20 | 1,332.43 | 1.32 | 135,586.82 | 496,307 | 4.57 | 244,636 | 4.23 | 32.60 | 26 |
| 10 | 23-Mar | 1,333.00 | 1,333.00 | 1,293.30 | 1,314.90 | 1,310.40 | -1.97 | 133,826.09 | 800,316 | 7.37 | 474,371 | 8.20 | 62.16 | 50 |
| 11 | 20-Mar | 1,321.10 | 1,354.80 | 1,321.10 | 1,341.30 | 1,342.48 | 2.48 | 136,512.99 | 898,444 | 8.27 | 556,017 | 9.61 | 74.64 | 58 |
| 12 | 19-Mar | 1,374.00 | 1,374.00 | 1,303.90 | 1,308.90 | 1,323.29 | -5.45 | 133,215.43 | 689,898 | 6.35 | 358,214 | 6.19 | 47.40 | 37 |
| 13 | 18-Mar | 1,357.00 | 1,391.50 | 1,345.60 | 1,384.40 | 1,377.33 | 2.02 | 140,899.56 | 540,073 | 4.97 | 307,854 | 5.32 | 42.40 | 32 |
| 14 | 17-Mar | 1,365.50 | 1,365.50 | 1,346.10 | 1,357.00 | 1,356.09 | 0.25 | 138,110.00 | 283,833 | 2.61 | 152,252 | 2.63 | 20.65 | 16 |
| 15 | 16-Mar | 1,340.80 | 1,361.50 | 1,328.80 | 1,353.60 | 1,345.49 | 1.01 | 137,764.84 | 332,170 | 3.06 | 157,154 | 2.72 | 21.14 | 16 |
| 16 | 13-Mar | 1,380.00 | 1,391.90 | 1,334.20 | 1,340.00 | 1,346.42 | -3.42 | 136,380.00 | 878,140 | 8.09 | 652,415 | 11.28 | 87.84 | 68 |
| 17 | 12-Mar | 1,397.80 | 1,397.80 | 1,378.00 | 1,387.40 | 1,387.35 | -1.14 | 141,204.89 | 724,869 | 6.67 | 544,098 | 9.41 | 75.49 | 57 |
| 18 | 11-Mar | 1,427.70 | 1,438.60 | 1,398.00 | 1,403.40 | 1,413.69 | -1.70 | 142,833.32 | 283,707 | 2.61 | 154,575 | 2.67 | 21.85 | 16 |
| 19 | 10-Mar | 1,415.10 | 1,435.00 | 1,391.00 | 1,427.70 | 1,415.16 | 2.98 | 145,306.49 | 613,943 | 5.65 | 259,740 | 4.49 | 36.76 | 27 |
| 20 | 09-Mar | 1,400.00 | 1,403.40 | 1,366.60 | 1,386.40 | 1,378.08 | -3.31 | 141,103.12 | 806,385 | 7.42 | 441,702 | 7.64 | 60.87 | 46 |
| 21 | 06-Mar | 1,445.90 | 1,454.40 | 1,430.60 | 1,433.80 | 1,442.71 | -0.84 | 145,927.33 | 563,184 | 5.19 | 373,612 | 6.46 | 53.90 | 39 |
| 22 | 05-Mar | 1,439.10 | 1,453.50 | 1,421.00 | 1,445.90 | 1,435.73 | 0.47 | 147,158.83 | 571,622 | 5.26 | 323,086 | 5.59 | 46.39 | 34 |
| 23 | 04-Mar | 1,444.00 | 1,449.00 | 1,422.40 | 1,439.10 | 1,437.41 | -1.80 | 146,466.75 | 1,119,317 | 10.31 | 700,132 | 12.10 | 100.64 | 73 |
| 24 | 02-Mar | 1,430.00 | 1,476.80 | 1,430.00 | 1,465.50 | 1,463.16 | -1.78 | 149,153.65 | 699,279 | 6.44 | 379,709 | 6.56 | 55.56 | 40 |
| 25 | 27-Feb | 1,518.90 | 1,518.90 | 1,484.50 | 1,492.00 | 1,501.83 | -1.64 | 151,850.00 | 1,606,678 | 14.79 | 1,050,964 | 18.17 | 157.84 | 110 |
| 26 | 26-Feb | 1,495.00 | 1,525.00 | 1,487.10 | 1,516.90 | 1,505.90 | 1.29 | 154,384.97 | 738,376 | 6.80 | 441,759 | 7.64 | 66.52 | 46 |
| 27 | 25-Feb | 1,491.10 | 1,503.00 | 1,481.00 | 1,497.60 | 1,495.25 | 1.16 | 152,420.68 | 577,178 | 5.31 | 348,096 | 6.02 | 52.05 | 36 |
| 28 | 24-Feb | 1,475.10 | 1,486.70 | 1,470.00 | 1,480.50 | 1,480.74 | -0.03 | 150,680.30 | 641,633 | 5.91 | 412,183 | 7.13 | 61.03 | 43 |
| 29 | 23-Feb | 1,464.90 | 1,485.20 | 1,463.00 | 1,481.00 | 1,478.65 | 1.10 | 150,731.00 | 511,293 | 4.71 | 338,402 | 5.85 | 50.04 | 35 |
| 30 | 20-Feb | 1,465.00 | 1,477.40 | 1,460.00 | 1,464.90 | 1,467.18 | 0.00 | 149,092.58 | 501,173 | 4.61 | 313,431 | 5.42 | 45.99 | 33 |
| 31 | 19-Feb | 1,489.50 | 1,489.90 | 1,461.00 | 1,464.90 | 1,468.23 | -1.65 | 149,092.58 | 407,250 | 3.75 | 235,914 | 4.08 | 34.64 | 25 |
| 32 | 18-Feb | 1,500.00 | 1,506.00 | 1,482.70 | 1,489.50 | 1,492.95 | -0.40 | 151,596.29 | 2,016,972 | 18.57 | 1,774,893 | 30.69 | 264.98 | 186 |
| 33 | 17-Feb | 1,479.00 | 1,497.80 | 1,477.40 | 1,495.50 | 1,491.21 | 0.55 | 152,206.95 | 344,682 | 3.17 | 224,505 | 3.88 | 33.48 | 23 |
| 34 | 16-Feb | 1,470.00 | 1,494.00 | 1,465.20 | 1,487.30 | 1,484.38 | 0.54 | 151,372.38 | 217,908 | 2.01 | 100,478 | 1.74 | 14.91 | 11 |
| 35 | 13-Feb | 1,486.10 | 1,489.60 | 1,472.10 | 1,479.30 | 1,481.88 | -1.21 | 150,558.17 | 474,002 | 4.36 | 282,233 | 4.88 | 41.82 | 30 |
| 36 | 12-Feb | 1,485.50 | 1,502.90 | 1,476.00 | 1,497.40 | 1,490.40 | 1.17 | 152,400.32 | 678,624 | 6.25 | 434,462 | 7.51 | 64.75 | 45 |
| 37 | 11-Feb | 1,476.80 | 1,494.80 | 1,475.00 | 1,480.10 | 1,482.73 | 0.08 | 150,639.59 | 442,080 | 4.07 | 286,529 | 4.95 | 42.48 | 30 |
| 38 | 10-Feb | 1,494.00 | 1,494.00 | 1,467.90 | 1,478.90 | 1,476.61 | -0.62 | 150,517.46 | 509,638 | 4.69 | 269,023 | 4.65 | 39.72 | 28 |
| 39 | 09-Feb | 1,490.00 | 1,497.00 | 1,470.70 | 1,488.20 | 1,485.41 | -0.06 | 151,463.98 | 322,208 | 2.97 | 168,377 | 2.91 | 25.01 | 18 |
| 40 | 06-Feb | 1,475.00 | 1,493.60 | 1,471.00 | 1,489.10 | 1,485.66 | 1.33 | 151,555.58 | 571,034 | 5.26 | 309,604 | 5.35 | 46.00 | 32 |
| 41 | 05-Feb | 1,464.90 | 1,481.90 | 1,458.50 | 1,469.60 | 1,470.04 | 0.64 | 149,570.93 | 835,235 | 7.69 | 425,391 | 7.35 | 62.53 | 44 |
| 42 | 04-Feb | 1,442.30 | 1,478.20 | 1,430.00 | 1,460.30 | 1,454.06 | 2.28 | 148,624.41 | 1,787,666 | 16.46 | 905,304 | 15.65 | 131.64 | 94 |
| 43 | 03-Feb | 1,435.00 | 1,453.00 | 1,412.20 | 1,427.80 | 1,427.72 | 1.12 | 145,316.67 | 1,418,450 | 13.06 | 867,581 | 15.00 | 123.87 | 90 |
| 44 | 02-Feb | 1,426.70 | 1,434.50 | 1,398.80 | 1,412.00 | 1,409.06 | -0.83 | 143,708.00 | 1,594,471 | 14.68 | 1,062,113 | 18.36 | 149.66 | 111 |
| 45 | 01-Feb | 1,430.90 | 1,433.20 | 1,410.10 | 1,423.80 | 1,426.13 | -0.51 | 144,909.56 | 359,819 | 3.31 | 223,258 | 3.86 | 31.84 | 23 |
| 46 | 30-Jan | 1,429.00 | 1,448.00 | 1,418.00 | 1,431.10 | 1,431.51 | 0.10 | 145,652.53 | 722,566 | 6.65 | 451,767 | 7.81 | 64.67 | 47 |
| 47 | 29-Jan | 1,454.90 | 1,458.30 | 1,411.80 | 1,429.60 | 1,426.24 | -2.13 | 145,499.87 | 820,183 | 7.55 | 462,378 | 7.99 | 65.95 | 48 |
| 48 | 28-Jan | 1,440.00 | 1,467.80 | 1,420.40 | 1,460.70 | 1,448.36 | 0.93 | 148,665.12 | 824,989 | 7.60 | 384,409 | 6.65 | 55.68 | 40 |
| 49 | 27-Jan | 1,449.70 | 1,450.80 | 1,433.60 | 1,447.20 | 1,442.86 | -0.05 | 147,291.14 | 405,584 | 3.73 | 219,504 | 3.80 | 31.67 | 23 |
| 50 | 23-Jan | 1,445.00 | 1,463.00 | 1,440.80 | 1,447.90 | 1,448.20 | -0.34 | 147,362.38 | 1,212,874 | 11.17 | 733,364 | 12.68 | 106.21 | 76 |
| 51 | 22-Jan | 1,425.40 | 1,459.80 | 1,425.40 | 1,452.80 | 1,444.14 | 2.18 | 147,861.09 | 385,508 | 3.55 | 205,058 | 3.55 | 29.61 | 21 |
| 52 | 21-Jan | 1,424.20 | 1,439.20 | 1,412.40 | 1,421.80 | 1,426.48 | -0.93 | 144,706.01 | 560,841 | 5.16 | 280,719 | 4.85 | 40.04 | 29 |
| 53 | 20-Jan | 1,474.80 | 1,474.90 | 1,427.50 | 1,435.20 | 1,451.06 | -2.69 | 146,069.82 | 591,626 | 5.45 | 340,181 | 5.88 | 49.36 | 35 |
| 54 | 19-Jan | 1,465.60 | 1,480.40 | 1,463.60 | 1,474.80 | 1,472.02 | -0.12 | 150,100.17 | 435,942 | 4.01 | 263,275 | 4.55 | 38.75 | 27 |
| 55 | 16-Jan | 1,495.20 | 1,504.40 | 1,467.60 | 1,476.60 | 1,483.37 | -1.25 | 150,283.37 | 745,534 | 6.86 | 452,377 | 7.82 | 67.10 | 47 |
| 56 | 14-Jan | 1,482.10 | 1,502.50 | 1,482.10 | 1,495.30 | 1,494.22 | -0.24 | 152,186.59 | 426,425 | 3.93 | 260,112 | 4.50 | 38.87 | 27 |
| 57 | 13-Jan | 1,509.00 | 1,511.00 | 1,485.10 | 1,498.90 | 1,497.06 | -0.13 | 152,552.99 | 491,184 | 4.52 | 288,662 | 4.99 | 43.21 | 30 |
| 58 | 12-Jan | 1,477.40 | 1,504.90 | 1,477.40 | 1,500.80 | 1,494.77 | 1.11 | 152,746.36 | 516,036 | 4.75 | 316,726 | 5.48 | 47.34 | 33 |
| 59 | 09-Jan | 1,490.10 | 1,511.10 | 1,478.50 | 1,484.30 | 1,492.12 | -1.10 | 151,067.05 | 944,361 | 8.69 | 550,287 | 9.51 | 82.11 | 57 |
| 60 | 08-Jan | 1,514.80 | 1,514.80 | 1,490.00 | 1,500.80 | 1,497.25 | -0.92 | 152,746.36 | 493,955 | 4.55 | 317,984 | 5.50 | 47.61 | 33 |
| 61 | 07-Jan | 1,510.00 | 1,517.50 | 1,496.60 | 1,514.80 | 1,508.82 | 0.65 | 154,171.24 | 623,936 | 5.74 | 345,425 | 5.97 | 52.12 | 36 |
| 62 | 06-Jan | 1,508.00 | 1,510.00 | 1,490.70 | 1,505.00 | 1,501.83 | 0.00 | 153,173.00 | 393,706 | 3.62 | 220,577 | 3.81 | 33.13 | 23 |
| 63 | 05-Jan | 1,478.20 | 1,507.00 | 1,474.40 | 1,505.00 | 1,498.86 | 1.81 | 153,173.00 | 473,909 | 4.36 | 250,425 | 4.33 | 37.54 | 26 |
| 64 | 02-Jan | 1,469.30 | 1,482.80 | 1,467.20 | 1,478.20 | 1,478.79 | 0.61 | 150,446.21 | 275,319 | 2.53 | 156,304 | 2.70 | 23.11 | 16 |
| 65 | 01-Jan | 1,483.90 | 1,486.60 | 1,467.20 | 1,469.30 | 1,473.81 | -0.88 | 149,540.40 | 108,609 | 1.00 | 57,838 | 1.00 | 8.52 | 6 |
| 66 | 31-Dec | 1,450.00 | 1,489.00 | 1,450.00 | 1,482.40 | 1,476.35 | 2.17 | 150,873.67 | 605,718 | 5.58 | 408,802 | 7.07 | 60.35 | 43 |
| 67 | 30-Dec | 1,452.80 | 1,457.10 | 1,437.70 | 1,450.90 | 1,446.21 | -0.13 | 147,667.71 | 832,687 | 7.67 | 516,838 | 8.94 | 74.75 | 54 |
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