| 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 / 0.59 / 2.79 / 25.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 444.0 / 228.0 | Month: 325.6 / 261.1 | Week: 293.45 / 269.0 | Day: 275.05 / 262.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 273.50 | 275.05 | 262.70 | 264.55 | 266.54 | -3.36 | 1,453.04 | 114,912 | 3.53 | 77,524 | 5.75 | 2.07 | 55 |
| 2 | 26-Aug | 274.55 | 276.70 | 270.05 | 273.75 | 273.25 | -1.24 | 1,503.57 | 49,049 | 1.51 | 25,998 | 1.93 | 0.71 | 18 |
| 3 | 25-Aug | 274.95 | 281.00 | 273.15 | 277.20 | 277.78 | 1.02 | 1,522.52 | 76,292 | 2.34 | 37,395 | 2.77 | 1.04 | 27 |
| 4 | 22-Aug | 279.50 | 280.00 | 272.75 | 274.40 | 274.64 | -1.84 | 1,507.14 | 88,440 | 2.71 | 48,577 | 3.60 | 1.33 | 35 |
| 5 | 21-Aug | 280.40 | 283.80 | 278.00 | 279.55 | 279.95 | 0.56 | 1,535.42 | 94,036 | 2.89 | 35,038 | 2.60 | 0.98 | 25 |
| 6 | 20-Aug | 278.00 | 280.00 | 276.80 | 278.00 | 278.37 | 0.45 | 1,526.00 | 52,767 | 1.62 | 29,020 | 2.15 | 0.81 | 21 |
| 7 | 19-Aug | 280.90 | 281.25 | 274.50 | 276.75 | 277.71 | -0.14 | 1,520.05 | 54,154 | 1.66 | 27,943 | 2.07 | 0.78 | 20 |
| 8 | 18-Aug | 284.10 | 284.10 | 274.00 | 277.15 | 277.32 | -0.22 | 1,522.24 | 74,796 | 2.30 | 38,137 | 2.83 | 1.06 | 27 |
| 9 | 14-Aug | 285.00 | 293.45 | 272.10 | 277.75 | 282.25 | -1.86 | 1,525.54 | 110,515 | 3.39 | 38,457 | 2.85 | 1.09 | 27 |
| 10 | 13-Aug | 275.95 | 285.00 | 272.00 | 283.00 | 277.75 | 4.04 | 1,554.00 | 95,035 | 2.92 | 55,594 | 4.13 | 1.54 | 39 |
| 11 | 12-Aug | 269.00 | 280.00 | 269.00 | 272.00 | 275.39 | 0.50 | 1,493.00 | 76,653 | 2.35 | 37,056 | 2.75 | 1.02 | 26 |
| 12 | 11-Aug | 275.00 | 276.75 | 269.05 | 270.65 | 272.05 | -0.42 | 1,486.54 | 66,074 | 2.03 | 32,356 | 2.40 | 0.88 | 23 |
| 13 | 08-Aug | 277.60 | 278.90 | 270.10 | 271.80 | 274.42 | -1.86 | 1,492.86 | 51,775 | 1.59 | 25,033 | 1.86 | 0.69 | 18 |
| 14 | 07-Aug | 271.45 | 286.30 | 269.70 | 276.95 | 277.11 | 1.43 | 1,521.14 | 141,494 | 4.34 | 45,350 | 3.36 | 1.26 | 32 |
| 15 | 06-Aug | 280.50 | 282.30 | 271.15 | 273.05 | 274.69 | -2.12 | 1,499.72 | 51,123 | 1.57 | 26,474 | 1.96 | 0.73 | 19 |
| 16 | 05-Aug | 282.00 | 286.95 | 277.00 | 278.95 | 281.15 | -1.20 | 1,532.13 | 76,256 | 2.34 | 42,302 | 3.14 | 1.19 | 30 |
| 17 | 04-Aug | 276.10 | 284.10 | 273.10 | 282.35 | 279.04 | 2.26 | 1,550.80 | 76,955 | 2.36 | 35,348 | 2.62 | 0.99 | 25 |
| 18 | 01-Aug | 283.05 | 286.85 | 275.00 | 276.10 | 280.42 | -2.71 | 1,516.48 | 88,202 | 2.71 | 50,955 | 3.78 | 1.43 | 36 |
| 19 | 31-Jul | 282.15 | 288.60 | 282.15 | 283.80 | 285.50 | -1.77 | 1,558.77 | 54,606 | 1.68 | 26,533 | 1.97 | 0.76 | 19 |
| 20 | 30-Jul | 292.05 | 296.00 | 286.15 | 288.90 | 290.38 | -1.20 | 1,586.78 | 240,120 | 7.37 | 53,156 | 3.94 | 1.54 | 38 |
| 21 | 29-Jul | 287.00 | 294.00 | 284.00 | 292.40 | 288.13 | 1.42 | 1,606.00 | 130,043 | 3.99 | 64,795 | 4.81 | 1.87 | 46 |
| 22 | 28-Jul | 298.00 | 302.50 | 285.35 | 288.30 | 292.75 | -2.90 | 1,583.48 | 204,699 | 6.28 | 95,417 | 7.08 | 2.79 | 68 |
| 23 | 25-Jul | 305.05 | 312.45 | 293.75 | 296.90 | 302.84 | -2.82 | 1,630.72 | 225,879 | 6.93 | 108,392 | 8.04 | 3.28 | 77 |
| 24 | 24-Jul | 309.95 | 313.50 | 302.40 | 305.50 | 306.85 | -1.31 | 1,677.95 | 192,259 | 5.90 | 92,949 | 6.90 | 2.85 | 66 |
| 25 | 23-Jul | 315.85 | 319.45 | 305.65 | 309.55 | 310.39 | -1.78 | 1,700.20 | 155,198 | 4.76 | 69,215 | 5.14 | 2.15 | 49 |
| 26 | 22-Jul | 317.00 | 319.65 | 312.80 | 315.15 | 316.34 | -0.61 | 1,730.96 | 152,190 | 4.67 | 67,019 | 4.97 | 2.12 | 48 |
| 27 | 21-Jul | 312.80 | 325.60 | 308.90 | 317.10 | 319.23 | 0.86 | 1,741.67 | 763,163 | 23.42 | 164,282 | 12.19 | 5.24 | 117 |
| 28 | 18-Jul | 317.10 | 319.85 | 302.25 | 314.40 | 311.58 | 1.32 | 1,726.84 | 540,009 | 16.57 | 183,077 | 13.58 | 5.70 | 131 |
| 29 | 17-Jul | 290.80 | 314.90 | 290.80 | 310.30 | 306.43 | 6.72 | 1,704.32 | 1,285,925 | 39.46 | 401,252 | 29.77 | 12.30 | 286 |
| 30 | 16-Jul | 273.80 | 297.00 | 271.05 | 290.75 | 289.17 | 6.62 | 1,596.94 | 801,904 | 24.61 | 309,246 | 22.95 | 8.94 | 221 |
| 31 | 15-Jul | 269.80 | 274.95 | 268.15 | 272.70 | 272.04 | 1.96 | 1,497.80 | 73,313 | 2.25 | 43,284 | 3.21 | 1.18 | 31 |
| 32 | 14-Jul | 266.40 | 268.55 | 262.05 | 267.45 | 266.44 | 0.39 | 1,468.97 | 66,846 | 2.05 | 38,680 | 2.87 | 1.03 | 28 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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