| 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: 63.07 / 0.69 / 0.0 / 36.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 264.98 / 178.1 | Month: 228.33 / 174.22 | Week: 214.0 / 205.25 | Day: 211.02 / 208.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 210.49 | 211.02 | 208.00 | 208.27 | 208.92 | -0.50 | 541.28 | 6,984 | 1.57 | 3,961 | 1.51 | 0.08 | 4 |
| 2 | 10-Jul | 209.70 | 209.90 | 206.65 | 209.32 | 208.44 | 1.29 | 544.01 | 10,477 | 2.36 | 7,653 | 2.91 | 0.16 | 8 |
| 3 | 09-Jul | 216.79 | 216.79 | 205.74 | 206.65 | 207.65 | -3.16 | 537.07 | 54,170 | 12.21 | 35,975 | 13.67 | 0.75 | 38 |
| 4 | 08-Jul | 213.45 | 215.95 | 210.01 | 213.39 | 213.16 | -0.84 | 554.58 | 15,614 | 3.52 | 9,800 | 3.72 | 0.21 | 10 |
| 5 | 07-Jul | 213.30 | 217.62 | 207.20 | 215.20 | 213.63 | 1.39 | 559.29 | 40,104 | 9.04 | 19,802 | 7.53 | 0.42 | 21 |
| 6 | 04-Jul | 211.50 | 213.61 | 210.51 | 212.24 | 212.24 | 0.66 | 551.59 | 12,736 | 2.87 | 8,278 | 3.15 | 0.18 | 9 |
| 7 | 03-Jul | 209.02 | 212.22 | 208.41 | 210.84 | 210.78 | 0.87 | 547.96 | 14,298 | 3.22 | 10,371 | 3.94 | 0.22 | 11 |
| 8 | 02-Jul | 210.80 | 211.00 | 205.25 | 209.02 | 207.73 | 0.08 | 543.23 | 28,754 | 6.48 | 12,617 | 4.80 | 0.26 | 13 |
| 9 | 01-Jul | 212.30 | 213.21 | 206.99 | 208.86 | 208.88 | -1.13 | 542.81 | 17,192 | 3.87 | 12,627 | 4.80 | 0.26 | 13 |
| 10 | 30-Jun | 212.65 | 214.00 | 210.00 | 211.25 | 212.29 | 0.82 | 549.02 | 17,333 | 3.91 | 12,441 | 4.73 | 0.26 | 13 |
| 11 | 27-Jun | 214.52 | 214.52 | 207.20 | 209.53 | 210.61 | -0.37 | 544.55 | 24,437 | 5.51 | 13,682 | 5.20 | 0.29 | 15 |
| 12 | 26-Jun | 209.27 | 211.07 | 206.20 | 210.31 | 208.84 | 1.54 | 546.58 | 12,436 | 2.80 | 7,860 | 2.99 | 0.16 | 8 |
| 13 | 25-Jun | 207.00 | 209.95 | 205.99 | 207.12 | 207.50 | 0.36 | 538.29 | 14,440 | 3.25 | 9,213 | 3.50 | 0.19 | 10 |
| 14 | 24-Jun | 208.00 | 209.90 | 205.50 | 206.38 | 207.56 | 0.67 | 536.37 | 16,568 | 3.73 | 13,013 | 4.95 | 0.27 | 14 |
| 15 | 23-Jun | 208.50 | 210.39 | 203.00 | 205.00 | 206.24 | -0.72 | 532.00 | 12,745 | 2.87 | 7,909 | 3.01 | 0.16 | 8 |
| 16 | 20-Jun | 209.07 | 209.07 | 205.01 | 206.49 | 206.94 | -1.27 | 536.65 | 9,847 | 2.22 | 7,468 | 2.84 | 0.15 | 8 |
| 17 | 19-Jun | 210.62 | 213.00 | 207.61 | 209.14 | 208.83 | -0.71 | 543.54 | 4,719 | 1.06 | 2,630 | 1.00 | 0.05 | 3 |
| 18 | 18-Jun | 212.05 | 216.00 | 208.20 | 210.63 | 211.95 | -0.95 | 547.41 | 11,254 | 2.54 | 6,737 | 2.56 | 0.14 | 7 |
| 19 | 17-Jun | 212.50 | 216.95 | 210.00 | 212.66 | 213.45 | 0.87 | 552.69 | 31,196 | 7.03 | 21,347 | 8.11 | 0.46 | 23 |
| 20 | 16-Jun | 206.30 | 211.90 | 205.00 | 210.83 | 208.64 | 3.23 | 547.93 | 22,720 | 5.12 | 13,651 | 5.19 | 0.28 | 14 |
| 21 | 13-Jun | 204.02 | 207.99 | 201.06 | 204.24 | 204.30 | -0.47 | 530.80 | 16,113 | 3.63 | 10,676 | 4.06 | 0.22 | 11 |
| 22 | 12-Jun | 210.30 | 212.55 | 203.00 | 205.20 | 207.42 | -2.43 | 533.30 | 28,688 | 6.46 | 21,422 | 8.14 | 0.44 | 23 |
| 23 | 11-Jun | 216.15 | 217.58 | 208.41 | 210.30 | 211.28 | -1.73 | 546.55 | 35,945 | 8.10 | 24,173 | 9.19 | 0.51 | 26 |
| 24 | 10-Jun | 218.21 | 220.00 | 212.60 | 214.01 | 216.11 | -1.51 | 556.19 | 22,000 | 4.96 | 13,463 | 5.12 | 0.29 | 14 |
| 25 | 09-Jun | 222.50 | 227.00 | 216.00 | 217.30 | 221.32 | -1.23 | 564.75 | 34,216 | 7.71 | 18,283 | 6.95 | 0.40 | 19 |
| 26 | 06-Jun | 222.00 | 229.59 | 218.50 | 220.01 | 223.67 | -0.30 | 571.79 | 28,529 | 6.43 | 15,784 | 6.00 | 0.35 | 17 |
| 27 | 05-Jun | 210.49 | 230.00 | 210.49 | 220.67 | 222.08 | 4.84 | 573.50 | 114,734 | 25.85 | 60,705 | 23.07 | 1.35 | 64 |
| 28 | 04-Jun | 210.74 | 214.39 | 203.73 | 210.49 | 209.62 | 0.63 | 547.05 | 18,162 | 4.09 | 10,868 | 4.13 | 0.23 | 12 |
| 29 | 03-Jun | 211.00 | 216.70 | 208.20 | 209.17 | 212.23 | -0.24 | 543.62 | 18,586 | 4.19 | 11,721 | 4.45 | 0.25 | 12 |
| 30 | 02-Jun | 215.10 | 217.49 | 207.90 | 209.67 | 210.12 | -3.31 | 544.92 | 50,095 | 11.29 | 38,646 | 14.69 | 0.81 | 41 |
| 31 | 30-May | 218.00 | 228.33 | 214.63 | 216.85 | 220.76 | -0.18 | 563.58 | 91,902 | 20.71 | 51,154 | 19.44 | 1.13 | 54 |
| 32 | 29-May | 197.90 | 222.00 | 194.20 | 217.25 | 212.37 | 11.93 | 564.62 | 186,319 | 41.98 | 88,032 | 33.46 | 1.87 | 93 |
| 33 | 28-May | 196.56 | 197.95 | 192.11 | 194.10 | 195.18 | -0.49 | 504.45 | 5,836 | 1.32 | 3,537 | 1.34 | 0.07 | 4 |
| 34 | 27-May | 197.25 | 198.91 | 191.35 | 195.05 | 195.35 | -0.84 | 506.92 | 14,347 | 3.23 | 8,920 | 3.39 | 0.17 | 9 |
| 35 | 26-May | 196.57 | 198.52 | 194.99 | 196.70 | 196.52 | 0.57 | 511.21 | 6,178 | 1.39 | 3,825 | 1.45 | 0.08 | 4 |
| 36 | 23-May | 197.00 | 198.99 | 193.99 | 195.59 | 196.75 | 0.02 | 508.32 | 8,123 | 1.83 | 6,088 | 2.31 | 0.12 | 6 |
| 37 | 22-May | 193.10 | 196.92 | 193.10 | 195.56 | 195.37 | -0.29 | 508.24 | 5,353 | 1.21 | 3,921 | 1.49 | 0.08 | 4 |
| 38 | 21-May | 196.15 | 196.78 | 192.01 | 196.13 | 194.59 | 1.11 | 509.73 | 5,368 | 1.21 | 3,379 | 1.28 | 0.07 | 4 |
| 39 | 20-May | 200.87 | 202.00 | 192.96 | 193.97 | 197.52 | -2.70 | 504.11 | 11,400 | 2.57 | 5,796 | 2.20 | 0.11 | 6 |
| 40 | 19-May | 196.99 | 200.99 | 195.33 | 199.35 | 198.99 | 2.06 | 518.09 | 19,778 | 4.46 | 15,736 | 5.98 | 0.31 | 17 |
| 41 | 16-May | 192.74 | 196.08 | 192.67 | 195.33 | 195.31 | 1.34 | 507.65 | 13,490 | 3.04 | 10,456 | 3.97 | 0.20 | 11 |
| 42 | 15-May | 196.00 | 196.00 | 190.66 | 192.74 | 193.43 | -0.54 | 500.92 | 8,338 | 1.88 | 5,625 | 2.14 | 0.11 | 6 |
| 43 | 14-May | 191.88 | 194.40 | 188.00 | 193.78 | 192.11 | 3.28 | 503.62 | 15,556 | 3.51 | 11,593 | 4.41 | 0.22 | 12 |
| 44 | 13-May | 185.91 | 188.74 | 183.75 | 187.62 | 186.88 | 1.95 | 487.61 | 12,392 | 2.79 | 10,051 | 3.82 | 0.19 | 11 |
| 45 | 12-May | 183.83 | 185.90 | 179.97 | 184.03 | 182.48 | 3.99 | 478.28 | 11,879 | 2.68 | 8,815 | 3.35 | 0.16 | 9 |
| 46 | 09-May | 175.45 | 183.99 | 174.22 | 176.97 | 176.52 | -2.15 | 459.93 | 7,904 | 1.78 | 5,441 | 2.07 | 0.10 | 6 |
| 47 | 08-May | 182.70 | 183.67 | 180.00 | 180.86 | 182.32 | -1.61 | 470.04 | 4,437 | 1.00 | 2,924 | 1.11 | 0.05 | 3 |
| 48 | 07-May | 178.80 | 184.50 | 176.26 | 183.82 | 181.75 | 2.57 | 477.73 | 12,782 | 2.88 | 6,119 | 2.33 | 0.11 | 6 |
| 49 | 06-May | 186.01 | 186.01 | 177.43 | 179.22 | 179.32 | -2.95 | 465.78 | 11,306 | 2.55 | 7,735 | 2.94 | 0.14 | 8 |
| 50 | 05-May | 183.90 | 185.85 | 178.81 | 184.66 | 181.95 | 1.57 | 479.92 | 6,622 | 1.49 | 3,869 | 1.47 | 0.07 | 4 |
| 51 | 02-May | 188.45 | 188.73 | 180.00 | 181.80 | 184.64 | -1.19 | 472.48 | 13,899 | 3.13 | 7,588 | 2.88 | 0.14 | 8 |
| 52 | 30-Apr | 193.00 | 193.00 | 183.00 | 183.99 | 185.78 | -3.66 | 478.18 | 13,879 | 3.13 | 9,256 | 3.52 | 0.17 | 10 |
| 53 | 29-Apr | 200.95 | 200.95 | 189.21 | 190.98 | 193.75 | -2.78 | 496.34 | 18,012 | 4.06 | 9,410 | 3.58 | 0.18 | 10 |
| 54 | 28-Apr | 192.48 | 198.98 | 190.21 | 196.44 | 195.43 | 2.22 | 510.53 | 16,287 | 3.67 | 12,496 | 4.75 | 0.24 | 13 |
| 55 | 25-Apr | 200.00 | 200.00 | 189.90 | 192.18 | 192.19 | -3.28 | 499.46 | 16,110 | 3.63 | 9,611 | 3.65 | 0.18 | 10 |
| 56 | 24-Apr | 200.99 | 200.99 | 196.01 | 198.69 | 198.62 | 0.06 | 516.38 | 10,974 | 2.47 | 7,508 | 2.85 | 0.15 | 8 |
| 57 | 23-Apr | 197.00 | 199.00 | 191.89 | 198.57 | 196.03 | 2.63 | 516.07 | 15,249 | 3.44 | 9,982 | 3.79 | 0.20 | 11 |
| 58 | 22-Apr | 192.10 | 197.65 | 189.30 | 193.49 | 193.07 | 1.03 | 502.87 | 15,271 | 3.44 | 9,853 | 3.74 | 0.19 | 10 |
| 59 | 21-Apr | 189.90 | 192.00 | 188.02 | 191.51 | 190.95 | 2.23 | 497.72 | 15,074 | 3.40 | 10,879 | 4.13 | 0.21 | 12 |
| 60 | 17-Apr | 187.79 | 187.83 | 183.99 | 187.34 | 186.18 | 1.88 | 486.88 | 9,509 | 2.14 | 6,140 | 2.33 | 0.11 | 7 |
| 61 | 16-Apr | 184.32 | 187.00 | 181.05 | 183.88 | 184.67 | 0.62 | 477.89 | 16,064 | 3.62 | 12,455 | 4.73 | 0.23 | 13 |
| 62 | 15-Apr | 176.00 | 185.28 | 176.00 | 182.74 | 181.85 | 3.84 | 474.93 | 16,778 | 3.78 | 9,522 | 3.62 | 0.17 | 10 |
| 63 | 11-Apr | 173.68 | 178.20 | 173.68 | 175.99 | 176.37 | 1.33 | 457.38 | 10,898 | 2.46 | 6,476 | 2.46 | 0.11 | 7 |
| 64 | 09-Apr | 177.01 | 177.28 | 171.64 | 173.68 | 173.51 | -1.58 | 451.38 | 11,999 | 2.70 | 8,207 | 3.12 | 0.14 | 9 |
| 65 | 08-Apr | 176.00 | 178.65 | 174.48 | 176.46 | 175.84 | 2.68 | 458.61 | 11,575 | 2.61 | 7,579 | 2.88 | 0.13 | 8 |
| 66 | 07-Apr | 175.00 | 177.00 | 168.70 | 171.85 | 173.09 | -5.98 | 446.62 | 37,692 | 8.49 | 25,878 | 9.84 | 0.45 | 27 |
| 67 | 04-Apr | 188.00 | 189.13 | 180.79 | 182.78 | 183.71 | -2.28 | 475.03 | 13,615 | 3.07 | 10,438 | 3.97 | 0.19 | 11 |
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 AMBANIORGO IEML IPHL SAROJA SILKFLEX VITAL DDEVPLSTIK