Macro-sector: Commodities | Band: 20 | High52 Price: 398.45 | Mkt_Cap Category: Others |
Sector: Chemicals | Lot Size: 1 | High52 Date: 02-Sep-2024 | Bumper: -; Drift%: - |
Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: | Low52 Price: 168.7 | Barrier: -; Drift%: - |
Basic Industry: Specialty Chemicals | Total Equity: 25,989,200 | Low52 Date: 07-Apr-2025 | SHP: 62.85 / 0.53 / 0.0 / 36.62 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 264.98 / 178.1 | Month: 217.62 / 184.75 | Week: 195.0 / 186.95 | Day: 192.92 / 188.4 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 28-Aug | 192.92 | 192.92 | 188.40 | 188.84 | 189.18 | -0.43 | 490.78 | 4,619 | 1.22 | 3,513 | 1.86 | 0.07 | 4 |
2 | 26-Aug | 188.81 | 192.00 | 188.80 | 189.65 | 190.29 | -0.59 | 492.89 | 3,880 | 1.02 | 2,554 | 1.35 | 0.05 | 3 |
3 | 25-Aug | 190.95 | 194.98 | 189.12 | 190.78 | 191.89 | -0.09 | 495.82 | 5,163 | 1.36 | 3,085 | 1.63 | 0.06 | 3 |
4 | 22-Aug | 197.60 | 197.60 | 188.40 | 190.95 | 191.02 | -0.19 | 496.26 | 19,167 | 5.05 | 11,511 | 6.09 | 0.22 | 12 |
5 | 21-Aug | 193.10 | 195.99 | 188.00 | 191.31 | 193.14 | -1.28 | 497.20 | 17,454 | 4.59 | 15,212 | 8.05 | 0.29 | 16 |
6 | 20-Aug | 195.29 | 195.60 | 191.72 | 193.79 | 193.97 | -0.77 | 503.64 | 6,995 | 1.84 | 5,436 | 2.88 | 0.11 | 6 |
7 | 19-Aug | 194.00 | 195.95 | 192.80 | 195.29 | 194.27 | 1.26 | 507.54 | 6,307 | 1.66 | 4,912 | 2.60 | 0.10 | 5 |
8 | 18-Aug | 188.81 | 195.89 | 186.31 | 192.86 | 190.69 | 2.48 | 501.23 | 10,520 | 2.77 | 6,194 | 3.28 | 0.12 | 7 |
9 | 14-Aug | 190.37 | 192.00 | 186.95 | 188.20 | 189.71 | -1.86 | 489.12 | 6,187 | 1.63 | 3,217 | 1.70 | 0.06 | 3 |
10 | 13-Aug | 189.87 | 194.39 | 189.87 | 191.77 | 192.05 | 1.27 | 498.39 | 3,798 | 1.00 | 2,517 | 1.33 | 0.05 | 3 |
11 | 12-Aug | 192.41 | 195.00 | 188.49 | 189.37 | 191.14 | -1.31 | 492.16 | 6,874 | 1.81 | 3,638 | 1.92 | 0.07 | 4 |
12 | 11-Aug | 190.95 | 193.66 | 188.13 | 191.88 | 191.27 | 0.74 | 498.68 | 5,397 | 1.42 | 1,889 | 1.00 | 0.04 | 2 |
13 | 08-Aug | 189.72 | 192.77 | 188.20 | 190.47 | 191.43 | -0.10 | 495.02 | 3,939 | 1.04 | 2,521 | 1.33 | 0.05 | 3 |
14 | 07-Aug | 187.00 | 192.46 | 187.00 | 190.67 | 190.56 | 0.84 | 495.54 | 12,194 | 3.21 | 8,247 | 4.36 | 0.16 | 9 |
15 | 06-Aug | 192.57 | 193.26 | 187.90 | 189.09 | 190.42 | -2.16 | 491.43 | 20,890 | 5.50 | 11,189 | 5.92 | 0.21 | 12 |
16 | 05-Aug | 192.83 | 197.65 | 188.00 | 193.26 | 193.96 | 2.26 | 502.27 | 28,674 | 7.55 | 15,661 | 8.29 | 0.30 | 17 |
17 | 04-Aug | 189.01 | 193.86 | 187.22 | 188.98 | 189.54 | 0.53 | 491.14 | 11,279 | 2.97 | 4,813 | 2.55 | 0.09 | 5 |
18 | 01-Aug | 189.97 | 191.54 | 187.50 | 187.99 | 189.64 | -0.53 | 488.57 | 7,755 | 2.04 | 5,559 | 2.94 | 0.11 | 6 |
19 | 31-Jul | 187.85 | 193.58 | 184.75 | 188.99 | 189.37 | 0.84 | 491.17 | 13,255 | 3.49 | 6,517 | 3.45 | 0.12 | 7 |
20 | 30-Jul | 194.90 | 195.69 | 185.90 | 187.42 | 189.29 | -2.38 | 487.09 | 37,766 | 9.94 | 29,347 | 15.53 | 0.56 | 31 |
21 | 29-Jul | 190.57 | 194.73 | 190.57 | 191.99 | 192.59 | 0.63 | 498.97 | 10,023 | 2.64 | 5,472 | 2.90 | 0.11 | 6 |
22 | 28-Jul | 193.80 | 195.73 | 189.81 | 190.78 | 192.36 | -1.81 | 495.82 | 20,445 | 5.38 | 8,377 | 4.43 | 0.16 | 9 |
23 | 25-Jul | 195.60 | 196.87 | 192.61 | 194.29 | 194.49 | -0.65 | 504.94 | 13,128 | 3.46 | 7,362 | 3.90 | 0.14 | 8 |
24 | 24-Jul | 197.10 | 200.00 | 194.20 | 195.57 | 196.09 | -1.06 | 508.27 | 23,022 | 6.06 | 15,206 | 8.05 | 0.30 | 16 |
25 | 23-Jul | 201.00 | 201.00 | 197.15 | 197.67 | 198.16 | -1.11 | 513.73 | 14,677 | 3.86 | 11,548 | 6.11 | 0.23 | 12 |
26 | 22-Jul | 200.45 | 203.02 | 199.00 | 199.88 | 200.13 | -0.78 | 519.47 | 17,108 | 4.50 | 14,241 | 7.53 | 0.29 | 15 |
27 | 21-Jul | 206.00 | 206.00 | 199.45 | 201.45 | 200.90 | 0.52 | 523.55 | 12,552 | 3.30 | 8,915 | 4.72 | 0.18 | 9 |
28 | 18-Jul | 199.36 | 204.00 | 198.38 | 200.40 | 200.99 | 0.52 | 520.82 | 20,039 | 5.27 | 12,620 | 6.68 | 0.25 | 13 |
29 | 17-Jul | 201.00 | 202.12 | 198.10 | 199.36 | 199.67 | -1.06 | 518.12 | 19,260 | 5.07 | 12,414 | 6.57 | 0.25 | 13 |
30 | 16-Jul | 204.00 | 206.36 | 200.10 | 201.49 | 202.49 | -1.41 | 523.66 | 23,616 | 6.22 | 17,095 | 9.04 | 0.35 | 18 |
31 | 15-Jul | 204.00 | 207.00 | 201.69 | 204.38 | 204.42 | 2.11 | 531.17 | 29,096 | 7.66 | 15,695 | 8.30 | 0.32 | 17 |
32 | 14-Jul | 208.27 | 208.27 | 197.00 | 200.15 | 200.00 | -3.90 | 520.17 | 75,843 | 19.96 | 48,057 | 25.43 | 0.00 | 51 |
33 | 11-Jul | 210.49 | 211.02 | 208.00 | 208.27 | 208.92 | -0.50 | 541.28 | 6,984 | 1.84 | 3,961 | 2.10 | 0.08 | 4 |
34 | 10-Jul | 209.70 | 209.90 | 206.65 | 209.32 | 208.44 | 1.29 | 544.01 | 10,477 | 2.76 | 7,653 | 4.05 | 0.16 | 8 |
35 | 09-Jul | 216.79 | 216.79 | 205.74 | 206.65 | 207.65 | -3.16 | 537.07 | 54,170 | 14.26 | 35,975 | 19.03 | 0.75 | 38 |
36 | 08-Jul | 213.45 | 215.95 | 210.01 | 213.39 | 213.16 | -0.84 | 554.58 | 15,614 | 4.11 | 9,800 | 5.19 | 0.21 | 10 |
37 | 07-Jul | 213.30 | 217.62 | 207.20 | 215.20 | 213.63 | 1.39 | 559.29 | 40,104 | 10.56 | 19,802 | 10.48 | 0.42 | 21 |
38 | 04-Jul | 211.50 | 213.61 | 210.51 | 212.24 | 212.24 | 0.66 | 551.59 | 12,736 | 3.35 | 8,278 | 4.38 | 0.18 | 9 |
39 | 03-Jul | 209.02 | 212.22 | 208.41 | 210.84 | 210.78 | 0.87 | 547.96 | 14,298 | 3.76 | 10,371 | 5.49 | 0.22 | 11 |
40 | 02-Jul | 210.80 | 211.00 | 205.25 | 209.02 | 207.73 | 0.08 | 543.23 | 28,754 | 7.57 | 12,617 | 6.68 | 0.26 | 13 |
41 | 01-Jul | 212.30 | 213.21 | 206.99 | 208.86 | 208.88 | -1.13 | 542.81 | 17,192 | 4.53 | 12,627 | 6.68 | 0.26 | 13 |
42 | 30-Jun | 212.65 | 214.00 | 210.00 | 211.25 | 212.29 | 0.82 | 549.02 | 17,333 | 4.56 | 12,441 | 6.58 | 0.26 | 13 |
43 | 27-Jun | 214.52 | 214.52 | 207.20 | 209.53 | 210.61 | -0.37 | 544.55 | 24,437 | 6.43 | 13,682 | 7.24 | 0.29 | 15 |
44 | 26-Jun | 209.27 | 211.07 | 206.20 | 210.31 | 208.84 | 1.54 | 546.58 | 12,436 | 3.27 | 7,860 | 4.16 | 0.16 | 8 |
45 | 25-Jun | 207.00 | 209.95 | 205.99 | 207.12 | 207.50 | 0.36 | 538.29 | 14,440 | 3.80 | 9,213 | 4.87 | 0.19 | 10 |
46 | 24-Jun | 208.00 | 209.90 | 205.50 | 206.38 | 207.56 | 0.67 | 536.37 | 16,568 | 4.36 | 13,013 | 6.89 | 0.27 | 14 |
47 | 23-Jun | 208.50 | 210.39 | 203.00 | 205.00 | 206.24 | -0.72 | 532.00 | 12,745 | 3.35 | 7,909 | 4.18 | 0.16 | 8 |
48 | 20-Jun | 209.07 | 209.07 | 205.01 | 206.49 | 206.94 | -1.27 | 536.65 | 9,847 | 2.59 | 7,468 | 3.95 | 0.15 | 8 |
49 | 19-Jun | 210.62 | 213.00 | 207.61 | 209.14 | 208.83 | -0.71 | 543.54 | 4,719 | 1.24 | 2,630 | 1.39 | 0.05 | 3 |
50 | 18-Jun | 212.05 | 216.00 | 208.20 | 210.63 | 211.95 | -0.95 | 547.41 | 11,254 | 2.96 | 6,737 | 3.56 | 0.14 | 7 |
51 | 17-Jun | 212.50 | 216.95 | 210.00 | 212.66 | 213.45 | 0.87 | 552.69 | 31,196 | 8.21 | 21,347 | 11.29 | 0.46 | 23 |
52 | 16-Jun | 206.30 | 211.90 | 205.00 | 210.83 | 208.64 | 3.23 | 547.93 | 22,720 | 5.98 | 13,651 | 7.22 | 0.28 | 14 |
53 | 13-Jun | 204.02 | 207.99 | 201.06 | 204.24 | 204.30 | -0.47 | 530.80 | 16,113 | 4.24 | 10,676 | 5.65 | 0.22 | 11 |
54 | 12-Jun | 210.30 | 212.55 | 203.00 | 205.20 | 207.42 | -2.43 | 533.30 | 28,688 | 7.55 | 21,422 | 11.33 | 0.44 | 23 |
55 | 11-Jun | 216.15 | 217.58 | 208.41 | 210.30 | 211.28 | -1.73 | 546.55 | 35,945 | 9.46 | 24,173 | 12.79 | 0.51 | 26 |
56 | 10-Jun | 218.21 | 220.00 | 212.60 | 214.01 | 216.11 | -1.51 | 556.19 | 22,000 | 5.79 | 13,463 | 7.12 | 0.29 | 14 |
57 | 09-Jun | 222.50 | 227.00 | 216.00 | 217.30 | 221.32 | -1.23 | 564.75 | 34,216 | 9.01 | 18,283 | 9.67 | 0.40 | 19 |
58 | 06-Jun | 222.00 | 229.59 | 218.50 | 220.01 | 223.67 | -0.30 | 571.79 | 28,529 | 7.51 | 15,784 | 8.35 | 0.35 | 17 |
59 | 05-Jun | 210.49 | 230.00 | 210.49 | 220.67 | 222.08 | 4.84 | 573.50 | 114,734 | 30.20 | 60,705 | 32.12 | 1.35 | 64 |
60 | 04-Jun | 210.74 | 214.39 | 203.73 | 210.49 | 209.62 | 0.63 | 547.05 | 18,162 | 4.78 | 10,868 | 5.75 | 0.23 | 12 |
61 | 03-Jun | 211.00 | 216.70 | 208.20 | 209.17 | 212.23 | -0.24 | 543.62 | 18,586 | 4.89 | 11,721 | 6.20 | 0.25 | 12 |
62 | 02-Jun | 215.10 | 217.49 | 207.90 | 209.67 | 210.12 | -3.31 | 544.92 | 50,095 | 13.19 | 38,646 | 20.45 | 0.81 | 41 |
63 | 30-May | 218.00 | 228.33 | 214.63 | 216.85 | 220.76 | -0.18 | 563.58 | 91,902 | 24.19 | 51,154 | 27.07 | 1.13 | 54 |
64 | 29-May | 197.90 | 222.00 | 194.20 | 217.25 | 212.37 | 11.93 | 564.62 | 186,319 | 49.04 | 88,032 | 46.58 | 1.87 | 93 |
65 | 28-May | 196.56 | 197.95 | 192.11 | 194.10 | 195.18 | -0.49 | 504.45 | 5,836 | 1.54 | 3,537 | 1.87 | 0.07 | 4 |
66 | 27-May | 197.25 | 198.91 | 191.35 | 195.05 | 195.35 | -0.84 | 506.92 | 14,347 | 3.78 | 8,920 | 4.72 | 0.17 | 9 |
67 | 26-May | 196.57 | 198.52 | 194.99 | 196.70 | 196.52 | 0.57 | 511.21 | 6,178 | 1.63 | 3,825 | 2.02 | 0.08 | 4 |
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 SACHEEROME