| Macro-sector: Commodities | Band: 20 | High52 Price: 289.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 09-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 5; VWAP21: | Low52 Price: 166.0 | Barrier: 181.75; Drift%: -4.22 |
| Basic Industry: Specialty Chemicals | Total Equity: 25,989,200 | Low52 Date: 10-Nov-2025 | SHP: 62.81 / 0.24 / 0.0 / 36.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 264.98 / 178.1 | Month: 199.7 / 180.0 | Week: 183.0 / 176.4 | Day: 175.75 / 170.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 170.72 | 175.75 | 170.00 | 174.39 | 172.98 | 3.22 | 453.23 | 8,920 | 3.42 | 7,267 | 4.99 | 0.13 | 8 |
| 2 | 11-Nov | 167.10 | 170.55 | 167.10 | 168.95 | 169.12 | 0.12 | 439.09 | 4,183 | 1.60 | 3,030 | 2.08 | 0.05 | 3 |
| 3 | 10-Nov | 175.99 | 176.01 | 166.00 | 168.75 | 169.81 | -3.54 | 438.57 | 11,994 | 4.60 | 9,847 | 6.77 | 0.17 | 10 |
| 4 | 07-Nov | 173.06 | 176.10 | 169.81 | 174.94 | 174.00 | 2.30 | 454.66 | 5,940 | 2.28 | 4,377 | 3.01 | 0.00 | 5 |
| 5 | 06-Nov | 177.00 | 177.10 | 170.20 | 171.01 | 172.59 | -3.43 | 444.44 | 21,143 | 8.11 | 13,465 | 9.25 | 0.23 | 14 |
| 6 | 04-Nov | 181.00 | 181.00 | 176.50 | 177.09 | 177.52 | -1.11 | 460.24 | 5,977 | 2.29 | 4,583 | 3.15 | 0.08 | 5 |
| 7 | 03-Nov | 181.31 | 181.75 | 178.21 | 179.08 | 179.78 | -0.98 | 465.41 | 5,731 | 2.20 | 4,135 | 2.84 | 0.07 | 4 |
| 8 | 31-Oct | 181.58 | 181.58 | 179.12 | 180.85 | 180.32 | 0.05 | 470.01 | 3,897 | 1.49 | 2,856 | 1.96 | 0.05 | 3 |
| 9 | 30-Oct | 179.71 | 183.00 | 178.21 | 180.76 | 180.09 | 0.83 | 469.78 | 11,404 | 4.37 | 8,740 | 6.01 | 0.16 | 9 |
| 10 | 29-Oct | 178.90 | 179.80 | 177.86 | 179.28 | 179.05 | 0.50 | 465.93 | 4,357 | 1.67 | 3,657 | 2.51 | 0.07 | 4 |
| 11 | 28-Oct | 178.62 | 179.56 | 177.01 | 178.38 | 178.08 | -0.56 | 463.60 | 3,959 | 1.52 | 2,443 | 1.68 | 0.04 | 3 |
| 12 | 27-Oct | 180.40 | 180.70 | 176.40 | 179.39 | 179.26 | 0.17 | 466.22 | 8,856 | 3.40 | 6,373 | 4.38 | 0.11 | 7 |
| 13 | 24-Oct | 180.40 | 180.79 | 177.95 | 179.09 | 179.28 | 0.22 | 465.44 | 5,905 | 2.27 | 4,508 | 3.10 | 0.08 | 5 |
| 14 | 23-Oct | 181.89 | 181.89 | 177.41 | 178.69 | 178.92 | 0.55 | 464.40 | 7,324 | 2.81 | 4,494 | 3.09 | 0.08 | 5 |
| 15 | 21-Oct | 176.63 | 179.00 | 176.39 | 177.71 | 178.02 | 0.61 | 461.85 | 2,678 | 1.03 | 2,244 | 1.54 | 0.04 | 2 |
| 16 | 20-Oct | 177.15 | 182.90 | 175.51 | 176.63 | 176.98 | -0.29 | 459.05 | 9,592 | 3.68 | 6,354 | 4.37 | 0.11 | 7 |
| 17 | 17-Oct | 181.55 | 184.95 | 176.00 | 177.15 | 177.80 | -4.18 | 460.40 | 38,026 | 14.59 | 27,168 | 18.67 | 0.48 | 29 |
| 18 | 16-Oct | 184.14 | 187.51 | 181.40 | 184.87 | 184.82 | 0.40 | 480.46 | 16,614 | 6.37 | 9,727 | 6.69 | 0.18 | 10 |
| 19 | 15-Oct | 182.11 | 184.34 | 179.00 | 184.14 | 181.57 | 2.18 | 478.57 | 9,678 | 3.71 | 5,853 | 4.02 | 0.11 | 6 |
| 20 | 14-Oct | 182.24 | 183.58 | 179.21 | 180.21 | 181.74 | 0.12 | 468.35 | 7,288 | 2.80 | 5,112 | 3.51 | 0.09 | 5 |
| 21 | 13-Oct | 182.00 | 183.65 | 179.11 | 179.99 | 180.67 | -1.98 | 467.78 | 14,832 | 5.69 | 10,406 | 7.15 | 0.19 | 11 |
| 22 | 10-Oct | 182.87 | 188.01 | 181.78 | 183.62 | 184.61 | 0.96 | 477.21 | 12,541 | 4.81 | 4,848 | 3.33 | 0.09 | 5 |
| 23 | 09-Oct | 183.36 | 184.01 | 181.66 | 181.87 | 182.70 | 0.12 | 472.67 | 2,606 | 1.00 | 1,454 | 1.00 | 0.03 | 2 |
| 24 | 08-Oct | 185.94 | 185.94 | 180.00 | 181.66 | 182.03 | -1.20 | 472.12 | 11,328 | 4.35 | 7,168 | 4.93 | 0.13 | 8 |
| 25 | 07-Oct | 183.22 | 186.91 | 183.22 | 183.86 | 184.58 | -0.31 | 477.84 | 5,665 | 2.17 | 4,017 | 2.76 | 0.07 | 4 |
| 26 | 06-Oct | 188.41 | 191.76 | 182.35 | 184.44 | 186.25 | -2.11 | 479.34 | 19,527 | 7.49 | 10,156 | 6.98 | 0.19 | 11 |
| 27 | 03-Oct | 185.64 | 189.02 | 185.64 | 188.41 | 187.61 | 1.49 | 489.66 | 10,458 | 4.01 | 6,753 | 4.64 | 0.13 | 7 |
| 28 | 01-Oct | 184.88 | 188.03 | 182.99 | 185.64 | 186.07 | 1.38 | 482.46 | 7,584 | 2.91 | 5,054 | 3.47 | 0.09 | 5 |
| 29 | 30-Sep | 187.00 | 187.00 | 182.65 | 183.11 | 183.79 | 0.34 | 475.89 | 5,370 | 2.06 | 2,865 | 1.97 | 0.05 | 3 |
| 30 | 29-Sep | 186.75 | 186.86 | 180.00 | 182.49 | 184.91 | -1.64 | 474.28 | 10,620 | 4.07 | 7,997 | 5.50 | 0.15 | 8 |
| 31 | 26-Sep | 192.55 | 192.55 | 185.20 | 185.54 | 187.06 | -2.43 | 482.20 | 6,015 | 2.31 | 4,531 | 3.11 | 0.08 | 5 |
| 32 | 25-Sep | 193.47 | 193.47 | 189.00 | 190.17 | 190.35 | -1.40 | 494.24 | 13,104 | 5.03 | 9,961 | 6.85 | 0.19 | 10 |
| 33 | 24-Sep | 192.54 | 193.52 | 191.00 | 192.87 | 192.44 | 1.08 | 501.25 | 4,730 | 1.81 | 3,482 | 2.39 | 0.07 | 4 |
| 34 | 23-Sep | 192.14 | 194.58 | 189.35 | 190.81 | 190.90 | -0.69 | 495.90 | 6,300 | 2.42 | 4,532 | 3.11 | 0.09 | 5 |
| 35 | 22-Sep | 196.75 | 196.75 | 191.00 | 192.14 | 193.52 | -1.09 | 499.36 | 12,106 | 4.64 | 9,112 | 6.26 | 0.18 | 10 |
| 36 | 19-Sep | 193.00 | 196.94 | 193.00 | 194.25 | 194.01 | 0.07 | 504.84 | 5,295 | 2.03 | 3,631 | 2.50 | 0.07 | 4 |
| 37 | 18-Sep | 195.80 | 196.97 | 193.00 | 194.11 | 194.14 | -0.48 | 504.48 | 12,251 | 4.70 | 9,567 | 6.58 | 0.19 | 10 |
| 38 | 17-Sep | 193.29 | 197.00 | 192.63 | 195.04 | 194.98 | 1.94 | 506.89 | 18,421 | 7.07 | 12,726 | 8.75 | 0.25 | 13 |
| 39 | 16-Sep | 194.05 | 195.79 | 190.00 | 191.32 | 192.09 | -1.41 | 497.23 | 19,553 | 7.50 | 12,290 | 8.45 | 0.24 | 13 |
| 40 | 15-Sep | 197.00 | 199.00 | 193.11 | 194.05 | 195.53 | -0.99 | 504.32 | 12,317 | 4.72 | 4,066 | 2.79 | 0.08 | 4 |
| 41 | 12-Sep | 193.71 | 198.00 | 193.05 | 196.00 | 195.05 | 1.53 | 509.00 | 10,611 | 4.07 | 4,642 | 3.19 | 0.09 | 5 |
| 42 | 11-Sep | 195.17 | 197.00 | 192.28 | 193.05 | 194.38 | -1.08 | 501.72 | 9,775 | 3.75 | 3,907 | 2.69 | 0.08 | 4 |
| 43 | 10-Sep | 195.00 | 197.50 | 193.75 | 195.16 | 195.46 | 0.92 | 507.21 | 11,497 | 4.41 | 5,923 | 4.07 | 0.12 | 6 |
| 44 | 09-Sep | 198.01 | 198.08 | 192.90 | 193.39 | 195.06 | -2.05 | 502.61 | 5,276 | 2.02 | 3,656 | 2.51 | 0.07 | 4 |
| 45 | 08-Sep | 194.84 | 199.70 | 194.10 | 197.43 | 197.60 | 1.33 | 513.10 | 25,762 | 9.88 | 12,928 | 8.89 | 0.26 | 14 |
| 46 | 05-Sep | 191.99 | 195.98 | 191.33 | 194.84 | 193.86 | 0.51 | 506.37 | 26,619 | 10.21 | 8,894 | 6.11 | 0.17 | 9 |
| 47 | 04-Sep | 194.96 | 196.00 | 191.62 | 193.86 | 194.23 | 0.04 | 503.83 | 16,544 | 6.35 | 12,679 | 8.71 | 0.25 | 13 |
| 48 | 03-Sep | 191.26 | 195.00 | 189.31 | 193.78 | 193.09 | 1.24 | 503.62 | 19,891 | 7.63 | 14,350 | 9.86 | 0.28 | 15 |
| 49 | 02-Sep | 190.90 | 192.89 | 188.71 | 191.40 | 191.66 | 1.62 | 497.43 | 8,205 | 3.15 | 6,704 | 4.61 | 0.13 | 7 |
| 50 | 01-Sep | 190.69 | 190.69 | 187.03 | 188.34 | 189.23 | -0.15 | 489.48 | 4,175 | 1.60 | 2,745 | 1.89 | 0.05 | 3 |
| 51 | 29-Aug | 192.34 | 192.34 | 187.30 | 188.62 | 189.68 | -0.12 | 490.21 | 5,524 | 2.12 | 4,256 | 2.93 | 0.08 | 4 |
| 52 | 28-Aug | 192.92 | 192.92 | 188.40 | 188.84 | 189.18 | -0.43 | 490.78 | 4,619 | 1.77 | 3,513 | 2.41 | 0.07 | 4 |
| 53 | 26-Aug | 188.81 | 192.00 | 188.80 | 189.65 | 190.29 | -0.59 | 492.89 | 3,880 | 1.49 | 2,554 | 1.76 | 0.05 | 3 |
| 54 | 25-Aug | 190.95 | 194.98 | 189.12 | 190.78 | 191.89 | -0.09 | 495.82 | 5,163 | 1.98 | 3,085 | 2.12 | 0.06 | 3 |
| 55 | 22-Aug | 197.60 | 197.60 | 188.40 | 190.95 | 191.02 | -0.19 | 496.26 | 19,167 | 7.35 | 11,511 | 7.91 | 0.22 | 12 |
| 56 | 21-Aug | 193.10 | 195.99 | 188.00 | 191.31 | 193.14 | -1.28 | 497.20 | 17,454 | 6.70 | 15,212 | 10.45 | 0.29 | 16 |
| 57 | 20-Aug | 195.29 | 195.60 | 191.72 | 193.79 | 193.97 | -0.77 | 503.64 | 6,995 | 2.68 | 5,436 | 3.74 | 0.11 | 6 |
| 58 | 19-Aug | 194.00 | 195.95 | 192.80 | 195.29 | 194.27 | 1.26 | 507.54 | 6,307 | 2.42 | 4,912 | 3.38 | 0.10 | 5 |
| 59 | 18-Aug | 188.81 | 195.89 | 186.31 | 192.86 | 190.69 | 2.48 | 501.23 | 10,520 | 4.04 | 6,194 | 4.26 | 0.12 | 7 |
| 60 | 14-Aug | 190.37 | 192.00 | 186.95 | 188.20 | 189.71 | -1.86 | 489.12 | 6,187 | 2.37 | 3,217 | 2.21 | 0.06 | 3 |
| 61 | 13-Aug | 189.87 | 194.39 | 189.87 | 191.77 | 192.05 | 1.27 | 498.39 | 3,798 | 1.46 | 2,517 | 1.73 | 0.05 | 3 |
| 62 | 12-Aug | 192.41 | 195.00 | 188.49 | 189.37 | 191.14 | -1.31 | 492.16 | 6,874 | 2.64 | 3,638 | 2.50 | 0.07 | 4 |
| 63 | 11-Aug | 190.95 | 193.66 | 188.13 | 191.88 | 191.27 | 0.74 | 498.68 | 5,397 | 2.07 | 1,889 | 1.30 | 0.04 | 2 |
| 64 | 08-Aug | 189.72 | 192.77 | 188.20 | 190.47 | 191.43 | -0.10 | 495.02 | 3,939 | 1.51 | 2,521 | 1.73 | 0.05 | 3 |
| 65 | 07-Aug | 187.00 | 192.46 | 187.00 | 190.67 | 190.56 | 0.84 | 495.54 | 12,194 | 4.68 | 8,247 | 5.67 | 0.16 | 9 |
| 66 | 06-Aug | 192.57 | 193.26 | 187.90 | 189.09 | 190.42 | -2.16 | 491.43 | 20,890 | 8.01 | 11,189 | 7.69 | 0.21 | 12 |
| 67 | 05-Aug | 192.83 | 197.65 | 188.00 | 193.26 | 193.96 | 2.26 | 502.27 | 28,674 | 11.00 | 15,661 | 10.76 | 0.30 | 17 |
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