| Macro-sector: Commodities | Band: 20 | High52 Price: 502.05 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 225.0 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 54,924,873 | Low52 Date: 07-Apr-2025 | SHP: 71.0 / 0.82 / 2.68 / 25.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 444.0 / 228.0 | Month: 281.0 / 225.15 | Week: 280.45 / 269.4 | Day: 268.3 / 262.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 267.40 | 268.30 | 262.20 | 266.40 | 265.74 | 0.60 | 1,463.20 | 71,786 | 2.20 | 32,577 | 2.42 | 0.87 | 23 |
| 2 | 10-Jul | 266.50 | 270.60 | 261.10 | 264.80 | 265.72 | -0.49 | 1,454.41 | 86,090 | 2.64 | 43,777 | 3.25 | 1.16 | 31 |
| 3 | 09-Jul | 271.00 | 271.15 | 264.00 | 266.10 | 266.38 | -1.06 | 1,461.55 | 121,462 | 3.73 | 67,735 | 5.03 | 1.80 | 48 |
| 4 | 08-Jul | 274.00 | 275.00 | 267.00 | 268.95 | 270.76 | -0.06 | 1,477.20 | 112,304 | 3.45 | 48,845 | 3.62 | 1.32 | 35 |
| 5 | 07-Jul | 273.55 | 277.65 | 267.85 | 269.10 | 271.63 | -2.11 | 1,478.03 | 78,654 | 2.41 | 40,324 | 2.99 | 1.10 | 29 |
| 6 | 04-Jul | 275.45 | 278.50 | 269.40 | 274.90 | 273.96 | -0.20 | 1,509.88 | 159,721 | 4.90 | 59,172 | 4.39 | 1.62 | 42 |
| 7 | 03-Jul | 273.95 | 277.50 | 271.70 | 275.45 | 274.61 | 0.71 | 1,512.91 | 47,220 | 1.45 | 24,819 | 1.84 | 0.68 | 18 |
| 8 | 02-Jul | 278.20 | 279.10 | 270.40 | 273.50 | 273.10 | -0.71 | 1,502.20 | 53,843 | 1.65 | 24,180 | 1.79 | 0.66 | 17 |
| 9 | 01-Jul | 277.75 | 280.45 | 273.20 | 275.45 | 276.01 | 0.18 | 1,512.91 | 58,008 | 1.78 | 30,319 | 2.25 | 0.84 | 22 |
| 10 | 30-Jun | 275.45 | 278.95 | 271.60 | 274.95 | 274.76 | -0.18 | 1,510.16 | 73,709 | 2.26 | 31,892 | 2.37 | 0.88 | 23 |
| 11 | 27-Jun | 277.90 | 281.55 | 274.20 | 275.45 | 276.98 | -0.88 | 1,512.91 | 67,962 | 2.09 | 32,621 | 2.42 | 0.90 | 23 |
| 12 | 26-Jun | 277.00 | 282.40 | 277.00 | 277.90 | 278.87 | -0.29 | 1,526.36 | 55,449 | 1.70 | 23,256 | 1.73 | 0.65 | 17 |
| 13 | 25-Jun | 274.25 | 280.40 | 274.25 | 278.70 | 277.32 | 1.72 | 1,530.76 | 61,735 | 1.89 | 27,089 | 2.01 | 0.75 | 19 |
| 14 | 24-Jun | 274.00 | 280.00 | 271.35 | 274.00 | 276.21 | 2.07 | 1,504.00 | 144,909 | 4.45 | 54,396 | 4.04 | 1.50 | 39 |
| 15 | 23-Jun | 266.85 | 270.50 | 265.40 | 268.45 | 268.20 | -1.03 | 1,474.46 | 77,124 | 2.37 | 36,530 | 2.71 | 0.98 | 26 |
| 16 | 20-Jun | 265.75 | 275.95 | 264.25 | 271.25 | 269.90 | 2.07 | 1,489.84 | 96,809 | 2.97 | 34,164 | 2.53 | 0.92 | 24 |
| 17 | 19-Jun | 269.95 | 273.40 | 262.25 | 265.75 | 266.80 | -1.24 | 1,459.63 | 118,714 | 3.64 | 54,674 | 4.06 | 1.46 | 39 |
| 18 | 18-Jun | 276.40 | 280.20 | 267.05 | 269.10 | 272.98 | -2.25 | 1,478.03 | 141,120 | 4.33 | 71,256 | 5.29 | 1.95 | 51 |
| 19 | 17-Jun | 275.45 | 286.00 | 274.55 | 275.30 | 279.55 | -0.63 | 1,512.08 | 94,124 | 2.89 | 38,882 | 2.89 | 1.09 | 28 |
| 20 | 16-Jun | 281.00 | 288.60 | 274.15 | 277.05 | 277.99 | -2.21 | 1,521.69 | 182,777 | 5.61 | 85,559 | 6.35 | 2.38 | 61 |
| 21 | 13-Jun | 276.05 | 290.00 | 275.40 | 283.30 | 284.23 | -0.42 | 1,556.02 | 140,175 | 4.30 | 54,825 | 4.07 | 1.56 | 39 |
| 22 | 12-Jun | 291.00 | 292.90 | 281.50 | 284.50 | 286.11 | -2.23 | 1,562.61 | 129,177 | 3.96 | 61,055 | 4.53 | 1.75 | 44 |
| 23 | 11-Jun | 292.50 | 301.40 | 288.15 | 291.00 | 295.08 | -0.51 | 1,598.00 | 162,007 | 4.97 | 62,790 | 4.66 | 1.85 | 45 |
| 24 | 10-Jun | 296.40 | 306.55 | 290.60 | 292.50 | 298.59 | -1.10 | 1,606.55 | 421,690 | 12.94 | 147,011 | 10.91 | 4.39 | 105 |
| 25 | 09-Jun | 291.50 | 298.90 | 286.50 | 295.75 | 293.05 | 1.97 | 1,624.40 | 259,307 | 7.96 | 116,928 | 8.68 | 3.43 | 83 |
| 26 | 06-Jun | 285.45 | 301.00 | 283.30 | 290.05 | 292.14 | 1.81 | 1,593.10 | 478,718 | 14.69 | 172,465 | 12.80 | 5.04 | 123 |
| 27 | 05-Jun | 268.25 | 291.50 | 267.00 | 284.90 | 281.93 | 7.00 | 1,564.81 | 867,450 | 26.62 | 279,572 | 20.74 | 7.88 | 199 |
| 28 | 04-Jun | 257.15 | 270.40 | 253.00 | 266.25 | 264.03 | 4.33 | 1,462.37 | 280,424 | 8.61 | 135,782 | 10.08 | 3.59 | 97 |
| 29 | 03-Jun | 251.10 | 257.95 | 251.10 | 255.20 | 254.94 | 1.05 | 1,401.68 | 70,183 | 2.15 | 38,589 | 2.86 | 0.98 | 28 |
| 30 | 02-Jun | 254.00 | 259.40 | 251.10 | 252.55 | 254.67 | -1.35 | 1,387.13 | 65,581 | 2.01 | 37,485 | 2.78 | 0.95 | 27 |
| 31 | 30-May | 258.00 | 262.95 | 254.00 | 256.00 | 257.66 | -1.33 | 1,406.00 | 78,220 | 2.40 | 38,772 | 2.88 | 1.00 | 28 |
| 32 | 29-May | 263.90 | 265.45 | 258.80 | 259.45 | 261.48 | -1.07 | 1,425.03 | 40,356 | 1.24 | 19,076 | 1.42 | 0.50 | 14 |
| 33 | 28-May | 262.30 | 265.50 | 258.90 | 262.25 | 261.98 | -0.38 | 1,440.40 | 48,284 | 1.48 | 22,462 | 1.67 | 0.59 | 16 |
| 34 | 27-May | 262.10 | 266.00 | 262.10 | 263.25 | 263.75 | 0.44 | 1,445.90 | 45,021 | 1.38 | 26,289 | 1.95 | 0.69 | 19 |
| 35 | 26-May | 264.95 | 266.50 | 261.00 | 262.10 | 263.89 | -0.10 | 1,439.58 | 32,587 | 1.00 | 13,476 | 1.00 | 0.36 | 10 |
| 36 | 23-May | 259.00 | 264.25 | 259.00 | 262.35 | 262.75 | 0.02 | 1,440.95 | 46,401 | 1.42 | 22,711 | 1.69 | 0.60 | 16 |
| 37 | 22-May | 259.10 | 263.45 | 257.65 | 262.30 | 260.76 | 1.24 | 1,440.68 | 62,396 | 1.91 | 24,253 | 1.80 | 0.63 | 17 |
| 38 | 21-May | 260.85 | 263.00 | 256.90 | 259.10 | 259.74 | -0.52 | 1,423.10 | 62,513 | 1.92 | 28,797 | 2.14 | 0.75 | 21 |
| 39 | 20-May | 266.45 | 266.55 | 260.00 | 260.45 | 263.82 | -1.49 | 1,430.52 | 81,886 | 2.51 | 32,967 | 2.45 | 0.87 | 24 |
| 40 | 19-May | 262.00 | 270.30 | 262.00 | 264.40 | 266.53 | 0.92 | 1,452.21 | 105,097 | 3.23 | 42,705 | 3.17 | 1.14 | 31 |
| 41 | 16-May | 262.70 | 264.25 | 260.40 | 262.00 | 262.38 | 0.50 | 1,439.00 | 77,185 | 2.37 | 37,071 | 2.75 | 0.97 | 27 |
| 42 | 15-May | 259.50 | 264.05 | 257.80 | 260.70 | 261.03 | 0.89 | 1,431.89 | 151,760 | 4.66 | 83,019 | 6.16 | 2.17 | 61 |
| 43 | 14-May | 260.00 | 262.00 | 253.00 | 258.40 | 257.86 | -5.81 | 1,419.26 | 443,103 | 13.60 | 173,958 | 12.91 | 4.49 | 127 |
| 44 | 13-May | 271.20 | 280.05 | 271.20 | 274.35 | 275.39 | 0.09 | 1,506.86 | 193,992 | 5.95 | 68,947 | 5.12 | 1.90 | 50 |
| 45 | 12-May | 267.00 | 281.00 | 261.95 | 274.10 | 274.30 | 5.75 | 1,505.49 | 343,806 | 10.55 | 110,911 | 8.23 | 3.04 | 81 |
| 46 | 09-May | 230.00 | 268.85 | 225.15 | 259.20 | 254.73 | 12.04 | 1,423.65 | 827,886 | 25.40 | 123,393 | 9.16 | 3.14 | 90 |
| 47 | 08-May | 240.60 | 248.35 | 229.10 | 231.35 | 238.74 | -3.10 | 1,270.69 | 141,918 | 4.35 | 67,175 | 4.98 | 1.60 | 49 |
| 48 | 07-May | 232.00 | 240.90 | 229.85 | 238.75 | 236.65 | -0.25 | 1,311.33 | 106,363 | 3.26 | 37,601 | 2.79 | 0.89 | 28 |
| 49 | 06-May | 249.95 | 255.00 | 236.50 | 239.35 | 243.89 | -4.01 | 1,314.63 | 102,080 | 3.13 | 45,552 | 3.38 | 1.11 | 33 |
| 50 | 05-May | 248.00 | 255.60 | 245.30 | 249.35 | 250.37 | 0.67 | 1,369.55 | 77,800 | 2.39 | 25,792 | 1.91 | 0.65 | 19 |
| 51 | 02-May | 251.30 | 256.95 | 245.55 | 247.70 | 250.62 | -1.43 | 1,360.49 | 95,407 | 2.93 | 38,321 | 2.84 | 0.96 | 28 |
| 52 | 30-Apr | 263.70 | 263.70 | 250.00 | 251.30 | 255.48 | -4.70 | 1,380.26 | 145,079 | 4.45 | 65,013 | 4.82 | 1.66 | 48 |
| 53 | 29-Apr | 258.00 | 267.35 | 257.70 | 263.70 | 263.25 | 1.68 | 1,448.37 | 128,439 | 3.94 | 63,606 | 4.72 | 1.67 | 47 |
| 54 | 28-Apr | 260.55 | 263.40 | 256.70 | 259.35 | 259.83 | -0.23 | 1,424.48 | 106,572 | 3.27 | 59,788 | 4.44 | 1.55 | 44 |
| 55 | 25-Apr | 272.00 | 274.70 | 250.85 | 259.95 | 259.28 | -4.08 | 1,427.77 | 223,390 | 6.85 | 86,325 | 6.41 | 2.24 | 63 |
| 56 | 24-Apr | 274.00 | 280.05 | 269.05 | 271.00 | 274.51 | -2.32 | 1,488.00 | 90,527 | 2.78 | 40,654 | 3.02 | 1.12 | 30 |
| 57 | 23-Apr | 276.60 | 281.90 | 269.00 | 277.45 | 276.10 | 1.13 | 1,523.89 | 128,406 | 3.94 | 61,874 | 4.59 | 1.71 | 45 |
| 58 | 22-Apr | 277.75 | 281.20 | 272.20 | 274.35 | 277.40 | -1.22 | 1,506.86 | 142,837 | 4.38 | 74,721 | 5.54 | 2.07 | 55 |
| 59 | 21-Apr | 277.50 | 280.45 | 273.90 | 277.75 | 276.80 | 0.73 | 1,525.54 | 114,776 | 3.52 | 56,322 | 4.18 | 1.56 | 41 |
| 60 | 17-Apr | 272.75 | 282.50 | 271.85 | 275.75 | 277.21 | 1.10 | 1,514.55 | 184,111 | 5.65 | 85,621 | 6.35 | 2.37 | 63 |
| 61 | 16-Apr | 270.00 | 274.70 | 269.05 | 272.75 | 272.46 | 1.51 | 1,498.08 | 75,213 | 2.31 | 32,154 | 2.39 | 0.88 | 24 |
| 62 | 15-Apr | 263.70 | 272.40 | 260.00 | 268.70 | 266.70 | 5.25 | 1,475.83 | 171,159 | 5.25 | 70,389 | 5.22 | 1.88 | 52 |
| 63 | 11-Apr | 260.45 | 264.00 | 253.60 | 255.30 | 257.60 | 1.27 | 1,402.23 | 144,074 | 4.42 | 64,831 | 4.81 | 1.67 | 47 |
| 64 | 09-Apr | 255.75 | 261.20 | 250.30 | 252.10 | 254.69 | -2.91 | 1,384.66 | 128,291 | 3.94 | 57,059 | 4.23 | 1.45 | 42 |
| 65 | 08-Apr | 249.70 | 266.95 | 248.25 | 259.65 | 254.41 | 6.79 | 1,426.12 | 155,257 | 4.76 | 58,008 | 4.30 | 1.48 | 42 |
| 66 | 07-Apr | 225.00 | 250.00 | 225.00 | 243.15 | 242.04 | -8.45 | 1,335.50 | 310,634 | 9.53 | 131,246 | 9.74 | 3.18 | 96 |
| 67 | 04-Apr | 284.35 | 284.45 | 264.25 | 265.60 | 270.21 | -6.18 | 1,458.80 | 215,735 | 6.62 | 120,022 | 8.91 | 3.24 | 88 |
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