| 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: 267.0; Drift%: 0.6 |
| Basic Industry: Specialty Chemicals | Total Equity: 54,924,873 | Low52 Date: 07-Apr-2025 | SHP: 71.0 / 0.59 / 2.95 / 25.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 444.0 / 228.0 | Month: 342.4 / 261.0 | Week: 278.4 / 266.95 | Day: 269.9 / 256.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 257.00 | 269.90 | 256.90 | 268.60 | 264.41 | 3.73 | 1,475.28 | 87,807 | 2.53 | 36,670 | 1.91 | 0.97 | 26 |
| 2 | 11-Nov | 260.25 | 260.95 | 256.60 | 258.95 | 258.47 | -0.50 | 1,422.28 | 51,362 | 1.48 | 29,173 | 1.52 | 0.75 | 21 |
| 3 | 10-Nov | 266.50 | 267.00 | 258.45 | 260.25 | 262.58 | -1.70 | 1,429.42 | 56,180 | 1.62 | 37,786 | 1.97 | 0.99 | 27 |
| 4 | 07-Nov | 264.00 | 269.00 | 261.00 | 264.75 | 264.60 | -0.30 | 1,454.14 | 77,556 | 2.23 | 43,499 | 2.27 | 1.15 | 31 |
| 5 | 06-Nov | 275.20 | 277.25 | 263.35 | 265.55 | 268.57 | -3.61 | 1,458.53 | 78,939 | 2.27 | 45,953 | 2.39 | 1.23 | 33 |
| 6 | 04-Nov | 276.10 | 278.00 | 274.05 | 275.50 | 276.19 | -0.63 | 1,513.18 | 46,166 | 1.33 | 32,949 | 1.72 | 0.91 | 23 |
| 7 | 03-Nov | 276.25 | 280.00 | 274.45 | 277.25 | 277.47 | 0.36 | 1,522.79 | 63,041 | 1.81 | 28,371 | 1.48 | 0.79 | 20 |
| 8 | 31-Oct | 274.20 | 278.00 | 273.80 | 276.25 | 275.51 | 0.00 | 1,517.30 | 51,115 | 1.47 | 30,469 | 1.59 | 0.84 | 22 |
| 9 | 30-Oct | 276.05 | 277.90 | 274.65 | 276.25 | 276.04 | 0.07 | 1,517.30 | 64,851 | 1.87 | 27,313 | 1.42 | 0.75 | 19 |
| 10 | 29-Oct | 275.50 | 278.40 | 272.80 | 276.05 | 275.76 | 0.56 | 1,516.20 | 62,357 | 1.79 | 30,243 | 1.58 | 0.83 | 21 |
| 11 | 28-Oct | 274.95 | 276.65 | 271.40 | 274.50 | 273.99 | 0.46 | 1,507.69 | 68,535 | 1.97 | 38,669 | 2.01 | 1.06 | 27 |
| 12 | 27-Oct | 271.90 | 274.90 | 266.95 | 273.25 | 270.57 | 1.30 | 1,500.82 | 151,007 | 4.35 | 77,803 | 4.05 | 2.11 | 55 |
| 13 | 24-Oct | 280.60 | 280.75 | 268.95 | 269.75 | 273.32 | -3.28 | 1,481.60 | 258,365 | 7.43 | 162,496 | 8.46 | 4.44 | 115 |
| 14 | 23-Oct | 299.00 | 299.00 | 276.40 | 278.90 | 282.54 | -5.63 | 1,531.85 | 391,843 | 11.28 | 194,297 | 10.12 | 5.49 | 138 |
| 15 | 21-Oct | 294.40 | 297.55 | 294.20 | 295.55 | 295.87 | 1.11 | 1,623.30 | 66,359 | 1.91 | 41,823 | 2.18 | 1.24 | 30 |
| 16 | 20-Oct | 288.00 | 294.25 | 284.00 | 292.30 | 289.36 | 3.52 | 1,605.45 | 132,985 | 3.83 | 53,857 | 2.81 | 1.56 | 38 |
| 17 | 17-Oct | 281.25 | 285.00 | 277.80 | 282.35 | 281.19 | 0.55 | 1,550.80 | 113,730 | 3.27 | 49,416 | 2.57 | 1.39 | 35 |
| 18 | 16-Oct | 284.90 | 287.65 | 278.85 | 280.80 | 282.33 | -0.02 | 1,542.29 | 122,773 | 3.53 | 47,271 | 2.46 | 1.33 | 34 |
| 19 | 15-Oct | 278.30 | 284.90 | 276.50 | 280.85 | 279.22 | 1.41 | 1,542.57 | 112,157 | 3.23 | 49,076 | 2.56 | 1.37 | 35 |
| 20 | 14-Oct | 285.00 | 286.05 | 274.00 | 276.95 | 279.22 | -2.59 | 1,521.14 | 178,374 | 5.13 | 74,704 | 3.89 | 2.09 | 53 |
| 21 | 13-Oct | 287.20 | 287.20 | 282.20 | 284.30 | 283.95 | -0.39 | 1,561.51 | 68,247 | 1.96 | 30,322 | 1.58 | 0.86 | 22 |
| 22 | 10-Oct | 288.85 | 288.85 | 284.00 | 285.40 | 285.98 | -1.94 | 1,567.56 | 88,790 | 2.55 | 40,124 | 2.09 | 1.15 | 29 |
| 23 | 09-Oct | 295.00 | 297.00 | 285.55 | 291.05 | 292.23 | -1.27 | 1,598.59 | 158,854 | 4.57 | 76,946 | 4.01 | 2.25 | 55 |
| 24 | 08-Oct | 286.00 | 296.40 | 282.15 | 294.80 | 290.65 | 3.99 | 1,619.19 | 182,476 | 5.25 | 60,955 | 3.18 | 1.77 | 43 |
| 25 | 07-Oct | 283.50 | 286.00 | 281.00 | 283.50 | 283.66 | 0.25 | 1,557.12 | 136,676 | 3.93 | 71,359 | 3.72 | 2.02 | 51 |
| 26 | 06-Oct | 292.70 | 293.05 | 281.60 | 282.80 | 285.51 | -2.67 | 1,553.28 | 126,461 | 3.64 | 75,473 | 3.93 | 2.15 | 54 |
| 27 | 03-Oct | 300.20 | 300.25 | 289.00 | 290.55 | 291.62 | -2.04 | 1,595.84 | 220,407 | 6.34 | 130,884 | 6.82 | 3.82 | 93 |
| 28 | 01-Oct | 294.50 | 299.80 | 292.90 | 296.60 | 296.02 | 1.18 | 1,629.07 | 133,733 | 3.85 | 52,164 | 2.72 | 1.54 | 37 |
| 29 | 30-Sep | 300.40 | 306.30 | 291.20 | 293.15 | 296.96 | -2.35 | 1,610.12 | 216,173 | 6.22 | 112,296 | 5.85 | 3.33 | 80 |
| 30 | 29-Sep | 313.85 | 314.85 | 296.65 | 300.20 | 305.40 | -3.95 | 1,648.84 | 206,156 | 5.93 | 82,636 | 4.30 | 2.52 | 59 |
| 31 | 26-Sep | 315.75 | 316.00 | 304.15 | 312.55 | 310.42 | -1.36 | 1,716.68 | 162,597 | 4.68 | 55,812 | 2.91 | 1.73 | 40 |
| 32 | 25-Sep | 321.15 | 327.90 | 313.50 | 316.85 | 319.79 | -2.28 | 1,740.29 | 256,993 | 7.40 | 102,272 | 5.33 | 3.27 | 73 |
| 33 | 24-Sep | 327.55 | 327.65 | 319.50 | 324.25 | 322.90 | -0.26 | 1,780.94 | 283,696 | 8.16 | 101,824 | 5.30 | 3.29 | 72 |
| 34 | 23-Sep | 313.45 | 328.10 | 307.55 | 325.10 | 316.99 | 3.78 | 1,785.61 | 854,496 | 24.59 | 167,801 | 8.74 | 5.32 | 119 |
| 35 | 22-Sep | 321.70 | 325.00 | 311.25 | 313.25 | 317.83 | -2.87 | 1,720.52 | 268,174 | 7.72 | 113,167 | 5.89 | 3.60 | 80 |
| 36 | 19-Sep | 312.90 | 331.95 | 307.10 | 322.50 | 322.33 | 3.70 | 1,771.33 | 1,256,687 | 36.16 | 309,865 | 16.14 | 9.99 | 220 |
| 37 | 18-Sep | 316.85 | 316.85 | 307.30 | 311.00 | 311.81 | -2.48 | 1,708.00 | 647,890 | 18.64 | 176,346 | 9.19 | 5.50 | 125 |
| 38 | 17-Sep | 319.95 | 342.40 | 309.75 | 318.90 | 330.75 | 11.17 | 1,751.55 | 10,431,623 | 300.17 | 1,047,899 | 54.58 | 34.66 | 744 |
| 39 | 16-Sep | 276.40 | 288.90 | 271.95 | 286.85 | 281.22 | 4.80 | 1,575.52 | 272,047 | 7.83 | 157,156 | 8.19 | 4.42 | 112 |
| 40 | 15-Sep | 276.30 | 278.30 | 271.55 | 273.70 | 274.51 | -0.89 | 1,503.29 | 74,859 | 2.15 | 42,601 | 2.22 | 1.17 | 30 |
| 41 | 12-Sep | 283.70 | 287.65 | 275.00 | 276.15 | 281.14 | -1.39 | 1,516.75 | 195,043 | 5.61 | 99,427 | 5.18 | 2.80 | 71 |
| 42 | 11-Sep | 277.00 | 287.10 | 275.20 | 280.05 | 281.99 | 1.38 | 1,538.17 | 116,679 | 3.36 | 62,958 | 3.28 | 1.78 | 45 |
| 43 | 10-Sep | 281.70 | 284.70 | 274.30 | 276.25 | 278.73 | -1.48 | 1,517.30 | 55,213 | 1.59 | 33,208 | 1.73 | 0.93 | 24 |
| 44 | 09-Sep | 288.45 | 288.45 | 278.70 | 280.40 | 281.60 | -2.38 | 1,540.09 | 69,586 | 2.00 | 39,138 | 2.04 | 1.10 | 28 |
| 45 | 08-Sep | 288.65 | 296.90 | 285.50 | 287.25 | 290.25 | 0.31 | 1,577.72 | 144,430 | 4.16 | 57,770 | 3.01 | 1.68 | 41 |
| 46 | 05-Sep | 271.00 | 294.95 | 266.60 | 286.35 | 284.74 | 5.33 | 1,572.77 | 604,094 | 17.38 | 241,463 | 12.58 | 6.88 | 172 |
| 47 | 04-Sep | 273.00 | 274.65 | 264.85 | 271.85 | 269.12 | 2.03 | 1,493.13 | 78,394 | 2.26 | 45,135 | 2.35 | 1.21 | 32 |
| 48 | 03-Sep | 266.35 | 268.85 | 263.95 | 266.45 | 266.04 | 0.43 | 1,463.47 | 34,751 | 1.00 | 19,197 | 1.00 | 0.51 | 14 |
| 49 | 02-Sep | 263.00 | 267.20 | 261.60 | 265.30 | 265.20 | 1.30 | 1,457.16 | 46,705 | 1.34 | 23,565 | 1.23 | 0.62 | 17 |
| 50 | 01-Sep | 265.90 | 269.40 | 261.00 | 261.90 | 263.07 | -0.83 | 1,438.48 | 80,018 | 2.30 | 45,509 | 2.37 | 1.20 | 32 |
| 51 | 29-Aug | 266.40 | 267.45 | 261.00 | 264.10 | 264.82 | -0.17 | 1,450.57 | 64,230 | 1.85 | 35,743 | 1.86 | 0.95 | 25 |
| 52 | 28-Aug | 273.50 | 275.05 | 262.70 | 264.55 | 266.54 | -3.36 | 1,453.04 | 114,912 | 3.31 | 77,524 | 4.04 | 2.07 | 55 |
| 53 | 26-Aug | 274.55 | 276.70 | 270.05 | 273.75 | 273.25 | -1.24 | 1,503.57 | 49,049 | 1.41 | 25,998 | 1.35 | 0.71 | 18 |
| 54 | 25-Aug | 274.95 | 281.00 | 273.15 | 277.20 | 277.78 | 1.02 | 1,522.52 | 76,292 | 2.20 | 37,395 | 1.95 | 1.04 | 27 |
| 55 | 22-Aug | 279.50 | 280.00 | 272.75 | 274.40 | 274.64 | -1.84 | 1,507.14 | 88,440 | 2.54 | 48,577 | 2.53 | 1.33 | 35 |
| 56 | 21-Aug | 280.40 | 283.80 | 278.00 | 279.55 | 279.95 | 0.56 | 1,535.42 | 94,036 | 2.71 | 35,038 | 1.83 | 0.98 | 25 |
| 57 | 20-Aug | 278.00 | 280.00 | 276.80 | 278.00 | 278.37 | 0.45 | 1,526.00 | 52,767 | 1.52 | 29,020 | 1.51 | 0.81 | 21 |
| 58 | 19-Aug | 280.90 | 281.25 | 274.50 | 276.75 | 277.71 | -0.14 | 1,520.05 | 54,154 | 1.56 | 27,943 | 1.46 | 0.78 | 20 |
| 59 | 18-Aug | 284.10 | 284.10 | 274.00 | 277.15 | 277.32 | -0.22 | 1,522.24 | 74,796 | 2.15 | 38,137 | 1.99 | 1.06 | 27 |
| 60 | 14-Aug | 285.00 | 293.45 | 272.10 | 277.75 | 282.25 | -1.86 | 1,525.54 | 110,515 | 3.18 | 38,457 | 2.00 | 1.09 | 27 |
| 61 | 13-Aug | 275.95 | 285.00 | 272.00 | 283.00 | 277.75 | 4.04 | 1,554.00 | 95,035 | 2.73 | 55,594 | 2.90 | 1.54 | 39 |
| 62 | 12-Aug | 269.00 | 280.00 | 269.00 | 272.00 | 275.39 | 0.50 | 1,493.00 | 76,653 | 2.21 | 37,056 | 1.93 | 1.02 | 26 |
| 63 | 11-Aug | 275.00 | 276.75 | 269.05 | 270.65 | 272.05 | -0.42 | 1,486.54 | 66,074 | 1.90 | 32,356 | 1.69 | 0.88 | 23 |
| 64 | 08-Aug | 277.60 | 278.90 | 270.10 | 271.80 | 274.42 | -1.86 | 1,492.86 | 51,775 | 1.49 | 25,033 | 1.30 | 0.69 | 18 |
| 65 | 07-Aug | 271.45 | 286.30 | 269.70 | 276.95 | 277.11 | 1.43 | 1,521.14 | 141,494 | 4.07 | 45,350 | 2.36 | 1.26 | 32 |
| 66 | 06-Aug | 280.50 | 282.30 | 271.15 | 273.05 | 274.69 | -2.12 | 1,499.72 | 51,123 | 1.47 | 26,474 | 1.38 | 0.73 | 19 |
| 67 | 05-Aug | 282.00 | 286.95 | 277.00 | 278.95 | 281.15 | -1.20 | 1,532.13 | 76,256 | 2.19 | 42,302 | 2.20 | 1.19 | 30 |
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