| Macro-sector: Commodities | Band: 20 | High52 Price: 230.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 05-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: | Low52 Price: 121.01 | Barrier: 132.73; Drift%: 6.81 |
| Basic Industry: Specialty Chemicals | Total Equity: 25,989,200 | Low52 Date: 30-Mar-2026 | SHP: 62.81 / 0.24 / 0.0 / 36.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 264.98 / 178.1 | Month: 172.21 / 157.1 | Week: 154.21 / 145.1 | Day: 144.0 / 135.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 135.10 | 144.00 | 135.10 | 142.43 | 140.80 | 5.66 | 370.16 | 8,916 | 5.01 | 6,037 | 4.96 | 0.09 | 6 |
| 2 | 07-Apr | 134.00 | 136.40 | 131.00 | 134.80 | 134.23 | 0.33 | 350.33 | 4,367 | 2.46 | 3,303 | 2.71 | 0.04 | 3 |
| 3 | 06-Apr | 131.79 | 134.55 | 128.96 | 134.35 | 132.36 | 3.73 | 349.16 | 4,256 | 2.39 | 2,976 | 2.45 | 0.04 | 3 |
| 4 | 02-Apr | 126.70 | 130.50 | 125.09 | 129.52 | 128.08 | 2.79 | 336.61 | 4,415 | 2.48 | 3,153 | 2.59 | 0.04 | 3 |
| 5 | 01-Apr | 129.51 | 132.73 | 125.10 | 126.00 | 126.83 | 3.64 | 327.00 | 9,888 | 5.56 | 5,648 | 4.64 | 0.07 | 6 |
| 6 | 30-Mar | 126.00 | 127.97 | 121.01 | 121.57 | 123.74 | -3.90 | 315.95 | 27,702 | 15.58 | 20,982 | 17.24 | 0.26 | 22 |
| 7 | 27-Mar | 134.00 | 134.00 | 126.00 | 126.51 | 129.04 | -3.69 | 328.79 | 31,459 | 17.69 | 24,323 | 19.99 | 0.31 | 25 |
| 8 | 25-Mar | 130.50 | 134.00 | 130.50 | 131.36 | 132.66 | 0.84 | 341.39 | 17,175 | 9.66 | 14,007 | 11.51 | 0.19 | 15 |
| 9 | 24-Mar | 134.30 | 134.55 | 129.01 | 130.27 | 131.10 | 0.96 | 338.56 | 15,341 | 8.63 | 11,779 | 9.68 | 0.15 | 12 |
| 10 | 23-Mar | 130.53 | 134.25 | 126.20 | 129.03 | 129.24 | -3.58 | 335.34 | 40,394 | 22.72 | 35,140 | 28.87 | 0.45 | 37 |
| 11 | 20-Mar | 136.97 | 136.97 | 132.38 | 133.82 | 133.89 | 1.59 | 347.79 | 10,288 | 5.79 | 6,739 | 5.54 | 0.09 | 7 |
| 12 | 19-Mar | 136.01 | 136.01 | 130.52 | 131.73 | 133.64 | -3.90 | 342.36 | 17,450 | 9.81 | 15,441 | 12.69 | 0.21 | 16 |
| 13 | 18-Mar | 133.99 | 141.98 | 131.44 | 137.08 | 137.03 | 4.59 | 356.26 | 22,699 | 12.77 | 13,953 | 11.47 | 0.19 | 15 |
| 14 | 17-Mar | 132.56 | 135.47 | 130.01 | 131.06 | 132.50 | -0.54 | 340.61 | 53,427 | 30.05 | 46,327 | 38.07 | 0.61 | 48 |
| 15 | 16-Mar | 134.23 | 135.65 | 131.00 | 131.77 | 133.28 | -2.07 | 342.46 | 10,885 | 6.12 | 8,272 | 6.80 | 0.11 | 9 |
| 16 | 13-Mar | 140.08 | 140.49 | 133.00 | 134.56 | 137.04 | -2.74 | 349.71 | 8,382 | 4.71 | 6,609 | 5.43 | 0.09 | 7 |
| 17 | 12-Mar | 141.93 | 143.35 | 137.00 | 138.35 | 138.79 | -2.52 | 359.56 | 4,481 | 2.52 | 3,798 | 3.12 | 0.05 | 4 |
| 18 | 11-Mar | 141.89 | 144.40 | 141.74 | 141.93 | 142.95 | 1.95 | 368.86 | 10,427 | 5.86 | 7,994 | 6.57 | 0.11 | 8 |
| 19 | 10-Mar | 139.90 | 139.90 | 135.09 | 139.22 | 138.15 | 2.63 | 361.82 | 10,066 | 5.66 | 6,377 | 5.24 | 0.09 | 7 |
| 20 | 09-Mar | 137.00 | 137.97 | 133.01 | 135.65 | 135.51 | -1.70 | 352.54 | 15,524 | 8.73 | 12,848 | 10.56 | 0.17 | 13 |
| 21 | 06-Mar | 139.99 | 140.00 | 137.24 | 138.00 | 138.89 | -1.34 | 358.00 | 1,777 | 1.00 | 1,216 | 1.00 | 0.02 | 1 |
| 22 | 05-Mar | 137.25 | 141.20 | 137.00 | 139.87 | 139.04 | 2.55 | 363.51 | 13,323 | 7.49 | 8,620 | 7.08 | 0.12 | 9 |
| 23 | 04-Mar | 136.10 | 139.00 | 136.00 | 136.39 | 137.54 | -1.86 | 354.47 | 11,065 | 6.22 | 7,625 | 6.27 | 0.10 | 8 |
| 24 | 02-Mar | 136.80 | 144.95 | 134.65 | 138.98 | 137.87 | -5.33 | 361.20 | 36,905 | 20.76 | 18,926 | 15.55 | 0.26 | 20 |
| 25 | 27-Feb | 150.90 | 150.90 | 145.10 | 146.80 | 146.46 | -0.37 | 381.52 | 12,014 | 6.76 | 9,179 | 7.54 | 0.13 | 10 |
| 26 | 26-Feb | 147.73 | 150.47 | 146.50 | 147.34 | 147.92 | 0.26 | 382.92 | 6,363 | 3.58 | 4,574 | 3.76 | 0.07 | 5 |
| 27 | 25-Feb | 148.11 | 151.69 | 146.00 | 146.96 | 148.01 | -0.41 | 381.94 | 2,613 | 1.47 | 1,853 | 1.52 | 0.03 | 2 |
| 28 | 24-Feb | 149.22 | 154.21 | 147.06 | 147.56 | 149.80 | -1.05 | 383.50 | 8,483 | 4.77 | 4,105 | 3.37 | 0.06 | 4 |
| 29 | 23-Feb | 152.24 | 152.40 | 149.00 | 149.13 | 150.19 | -1.89 | 387.58 | 5,483 | 3.08 | 4,521 | 3.71 | 0.07 | 5 |
| 30 | 20-Feb | 152.42 | 155.98 | 151.40 | 152.01 | 152.75 | -1.07 | 395.06 | 2,053 | 1.15 | 1,330 | 1.09 | 0.02 | 1 |
| 31 | 19-Feb | 155.90 | 155.90 | 151.80 | 153.65 | 153.87 | -1.41 | 399.32 | 2,509 | 1.41 | 2,075 | 1.71 | 0.03 | 2 |
| 32 | 18-Feb | 154.70 | 158.20 | 153.60 | 155.85 | 156.42 | 1.25 | 405.04 | 9,528 | 5.36 | 7,135 | 5.86 | 0.11 | 7 |
| 33 | 17-Feb | 153.19 | 154.82 | 150.25 | 153.93 | 153.27 | 0.50 | 400.05 | 5,448 | 3.06 | 3,711 | 3.05 | 0.06 | 4 |
| 34 | 16-Feb | 155.89 | 157.00 | 151.90 | 153.16 | 154.52 | -0.91 | 398.05 | 4,493 | 2.53 | 3,477 | 2.86 | 0.05 | 4 |
| 35 | 13-Feb | 155.55 | 156.79 | 151.00 | 154.57 | 154.22 | -1.45 | 401.72 | 18,835 | 10.59 | 15,015 | 12.34 | 0.23 | 16 |
| 36 | 12-Feb | 161.00 | 161.90 | 156.39 | 156.85 | 158.96 | -2.61 | 407.64 | 8,770 | 4.93 | 5,806 | 4.77 | 0.09 | 6 |
| 37 | 11-Feb | 156.28 | 162.30 | 155.10 | 161.05 | 159.81 | 3.46 | 418.56 | 15,338 | 8.63 | 12,224 | 10.04 | 0.20 | 13 |
| 38 | 10-Feb | 156.00 | 160.04 | 153.80 | 155.66 | 156.87 | -1.18 | 404.55 | 7,794 | 4.38 | 5,222 | 4.29 | 0.08 | 5 |
| 39 | 09-Feb | 159.47 | 159.47 | 156.04 | 157.52 | 157.08 | 0.93 | 409.38 | 4,477 | 2.52 | 2,979 | 2.45 | 0.05 | 3 |
| 40 | 06-Feb | 159.36 | 159.36 | 154.00 | 156.07 | 155.73 | -1.58 | 405.61 | 10,258 | 5.77 | 5,526 | 4.54 | 0.09 | 6 |
| 41 | 05-Feb | 154.00 | 159.70 | 154.00 | 158.57 | 155.40 | 1.88 | 412.11 | 4,847 | 2.73 | 4,395 | 3.61 | 0.07 | 5 |
| 42 | 04-Feb | 155.00 | 158.95 | 149.78 | 155.65 | 154.89 | 2.13 | 404.52 | 5,727 | 3.22 | 3,583 | 2.94 | 0.06 | 4 |
| 43 | 03-Feb | 152.25 | 154.01 | 151.41 | 152.41 | 152.59 | 1.76 | 396.10 | 6,497 | 3.65 | 5,274 | 4.33 | 0.08 | 5 |
| 44 | 02-Feb | 148.99 | 150.80 | 147.03 | 149.77 | 149.21 | 0.21 | 389.24 | 3,501 | 1.97 | 2,978 | 2.45 | 0.04 | 3 |
| 45 | 01-Feb | 150.00 | 152.00 | 149.00 | 149.45 | 150.66 | -0.17 | 388.41 | 4,725 | 2.66 | 3,456 | 2.84 | 0.05 | 4 |
| 46 | 30-Jan | 150.16 | 151.48 | 148.50 | 149.71 | 150.07 | -0.03 | 389.08 | 3,941 | 2.22 | 3,123 | 2.57 | 0.05 | 3 |
| 47 | 29-Jan | 151.00 | 151.49 | 147.04 | 149.76 | 149.00 | -0.71 | 389.21 | 7,544 | 4.24 | 4,605 | 3.78 | 0.00 | 5 |
| 48 | 28-Jan | 145.55 | 151.90 | 145.55 | 150.83 | 147.72 | 1.80 | 392.00 | 5,841 | 3.29 | 3,894 | 3.20 | 0.06 | 4 |
| 49 | 27-Jan | 148.43 | 149.92 | 146.83 | 148.17 | 148.16 | -0.17 | 385.08 | 4,376 | 2.46 | 3,277 | 2.69 | 0.05 | 3 |
| 50 | 23-Jan | 153.10 | 153.57 | 146.00 | 148.42 | 150.12 | -3.84 | 385.73 | 13,627 | 7.66 | 10,274 | 8.44 | 0.15 | 11 |
| 51 | 22-Jan | 155.57 | 157.41 | 153.30 | 154.34 | 154.74 | 1.95 | 401.12 | 5,943 | 3.34 | 3,159 | 2.60 | 0.05 | 3 |
| 52 | 21-Jan | 152.75 | 153.97 | 150.51 | 151.39 | 151.33 | -0.52 | 393.45 | 6,092 | 3.43 | 4,771 | 3.92 | 0.07 | 5 |
| 53 | 20-Jan | 155.08 | 158.24 | 151.00 | 152.18 | 152.77 | -1.84 | 395.50 | 8,257 | 4.64 | 5,928 | 4.87 | 0.09 | 6 |
| 54 | 19-Jan | 158.00 | 158.74 | 155.00 | 155.03 | 155.72 | -0.64 | 402.91 | 3,093 | 1.74 | 2,254 | 1.85 | 0.04 | 2 |
| 55 | 16-Jan | 157.44 | 162.40 | 155.08 | 156.03 | 158.40 | -1.84 | 405.51 | 14,762 | 8.30 | 6,824 | 5.61 | 0.11 | 7 |
| 56 | 14-Jan | 159.99 | 162.92 | 157.00 | 158.96 | 159.74 | 0.75 | 413.12 | 17,416 | 9.80 | 5,890 | 4.84 | 0.09 | 6 |
| 57 | 13-Jan | 157.12 | 162.70 | 153.35 | 157.78 | 156.64 | -0.03 | 410.06 | 4,504 | 2.53 | 3,483 | 2.86 | 0.05 | 4 |
| 58 | 12-Jan | 157.14 | 160.75 | 155.20 | 157.82 | 157.29 | 0.43 | 410.16 | 6,943 | 3.90 | 3,768 | 3.10 | 0.06 | 4 |
| 59 | 09-Jan | 162.69 | 163.00 | 156.60 | 157.14 | 159.61 | -3.41 | 408.39 | 17,537 | 9.86 | 12,021 | 9.88 | 0.19 | 13 |
| 60 | 08-Jan | 168.01 | 168.01 | 162.25 | 162.68 | 164.74 | -2.58 | 422.79 | 10,765 | 6.05 | 6,867 | 5.64 | 0.11 | 7 |
| 61 | 07-Jan | 163.01 | 169.09 | 163.01 | 166.99 | 166.79 | 0.68 | 433.99 | 14,904 | 8.38 | 9,582 | 7.87 | 0.16 | 10 |
| 62 | 06-Jan | 168.90 | 169.41 | 164.00 | 165.86 | 166.79 | -1.29 | 431.06 | 8,103 | 4.56 | 3,476 | 2.86 | 0.06 | 4 |
| 63 | 05-Jan | 165.00 | 169.00 | 163.31 | 168.02 | 166.47 | 1.20 | 436.67 | 7,293 | 4.10 | 3,385 | 2.78 | 0.06 | 4 |
| 64 | 02-Jan | 167.40 | 167.40 | 162.36 | 166.03 | 165.41 | 1.39 | 431.50 | 7,808 | 4.39 | 3,921 | 3.22 | 0.06 | 4 |
| 65 | 01-Jan | 163.49 | 167.64 | 162.65 | 163.76 | 164.82 | -0.56 | 425.60 | 6,630 | 3.73 | 3,553 | 2.92 | 0.06 | 4 |
| 66 | 31-Dec | 162.34 | 166.00 | 161.56 | 164.69 | 163.95 | 1.45 | 428.02 | 12,327 | 6.93 | 8,862 | 7.28 | 0.15 | 9 |
| 67 | 30-Dec | 165.89 | 165.89 | 162.30 | 162.33 | 162.81 | -0.78 | 421.88 | 2,164 | 1.22 | 2,019 | 1.66 | 0.03 | 2 |
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