| Macro-sector: Commodities | Band: 20 | High52 Price: 342.4 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 17-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 183.5 | Barrier: 204.99; Drift%: 3.37 |
| Basic Industry: Specialty Chemicals | Total Equity: 54,924,873 | Low52 Date: 30-Mar-2026 | SHP: 70.03 / 0.62 / 2.95 / 26.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 444.0 / 228.0 | Month: 277.0 / 234.6 | Week: 231.9 / 217.8 | Day: 215.0 / 207.12 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 211.00 | 215.00 | 207.12 | 212.13 | 211.54 | 4.94 | 1,165.12 | 96,760 | 3.32 | 50,704 | 3.66 | 1.07 | 35 |
| 2 | 07-Apr | 201.50 | 204.47 | 199.60 | 202.14 | 202.61 | -0.07 | 1,110.25 | 41,538 | 1.43 | 22,919 | 1.65 | 0.46 | 16 |
| 3 | 06-Apr | 203.80 | 203.80 | 196.41 | 202.29 | 200.56 | 0.75 | 1,111.08 | 71,685 | 2.46 | 31,740 | 2.29 | 0.64 | 22 |
| 4 | 02-Apr | 195.00 | 204.40 | 192.10 | 200.78 | 197.66 | -0.06 | 1,102.78 | 98,313 | 3.38 | 37,008 | 2.67 | 0.73 | 26 |
| 5 | 01-Apr | 193.00 | 204.99 | 190.00 | 200.90 | 197.87 | 8.44 | 1,103.44 | 152,317 | 5.23 | 63,974 | 4.61 | 1.27 | 44 |
| 6 | 30-Mar | 195.23 | 197.54 | 183.50 | 185.26 | 190.86 | -5.11 | 1,017.54 | 280,054 | 9.62 | 152,117 | 10.97 | 2.90 | 105 |
| 7 | 27-Mar | 205.00 | 209.38 | 193.36 | 195.23 | 198.01 | -6.32 | 1,072.30 | 202,646 | 6.96 | 128,940 | 9.30 | 2.55 | 89 |
| 8 | 25-Mar | 206.00 | 214.80 | 206.00 | 208.41 | 211.86 | 0.00 | 1,144.69 | 137,960 | 4.74 | 70,857 | 5.11 | 1.50 | 49 |
| 9 | 24-Mar | 196.50 | 210.00 | 191.34 | 208.41 | 203.27 | 9.70 | 1,144.69 | 325,067 | 11.16 | 103,855 | 7.49 | 2.11 | 72 |
| 10 | 23-Mar | 203.50 | 203.50 | 184.40 | 189.99 | 189.80 | -6.81 | 1,043.52 | 275,034 | 9.45 | 147,162 | 10.61 | 2.79 | 101 |
| 11 | 20-Mar | 205.02 | 207.20 | 202.30 | 203.87 | 204.72 | 0.93 | 1,119.75 | 71,003 | 2.44 | 41,135 | 2.97 | 0.84 | 28 |
| 12 | 19-Mar | 209.90 | 209.90 | 200.02 | 201.99 | 204.11 | -4.27 | 1,109.43 | 89,918 | 3.09 | 47,570 | 3.43 | 0.97 | 33 |
| 13 | 18-Mar | 203.93 | 218.47 | 203.93 | 211.00 | 211.86 | 3.92 | 1,158.00 | 245,528 | 8.43 | 101,428 | 7.32 | 2.15 | 70 |
| 14 | 17-Mar | 205.00 | 206.88 | 202.00 | 203.05 | 204.77 | -0.95 | 1,115.25 | 84,910 | 2.92 | 54,213 | 3.91 | 1.11 | 37 |
| 15 | 16-Mar | 211.80 | 211.80 | 202.60 | 204.99 | 205.96 | -2.03 | 1,125.90 | 55,528 | 1.91 | 34,261 | 2.47 | 0.71 | 24 |
| 16 | 13-Mar | 208.05 | 214.20 | 205.00 | 209.23 | 208.62 | -0.99 | 1,149.19 | 84,673 | 2.91 | 54,432 | 3.93 | 1.14 | 38 |
| 17 | 12-Mar | 211.00 | 215.00 | 209.27 | 211.32 | 211.48 | -1.65 | 1,160.67 | 54,963 | 1.89 | 23,169 | 1.67 | 0.49 | 16 |
| 18 | 11-Mar | 216.59 | 221.13 | 212.34 | 214.87 | 217.97 | -0.75 | 1,180.17 | 74,126 | 2.55 | 41,889 | 3.02 | 0.91 | 29 |
| 19 | 10-Mar | 210.50 | 219.80 | 208.01 | 216.49 | 214.21 | 4.92 | 1,189.07 | 119,455 | 4.10 | 69,923 | 5.04 | 1.50 | 48 |
| 20 | 09-Mar | 199.50 | 209.90 | 199.50 | 206.33 | 203.96 | 0.34 | 1,133.26 | 94,157 | 3.23 | 49,723 | 3.59 | 1.01 | 34 |
| 21 | 06-Mar | 210.00 | 212.73 | 205.00 | 205.64 | 208.40 | -2.11 | 1,129.48 | 44,661 | 1.53 | 25,977 | 1.87 | 0.54 | 18 |
| 22 | 05-Mar | 209.00 | 214.90 | 206.00 | 210.08 | 210.03 | 0.88 | 1,153.86 | 117,814 | 4.05 | 56,572 | 4.08 | 1.19 | 39 |
| 23 | 04-Mar | 207.85 | 210.00 | 199.05 | 208.25 | 204.68 | 0.19 | 1,143.81 | 146,487 | 5.03 | 71,474 | 5.16 | 1.46 | 49 |
| 24 | 02-Mar | 214.00 | 216.40 | 205.00 | 207.85 | 210.55 | -6.43 | 1,141.61 | 133,016 | 4.57 | 68,201 | 4.92 | 1.44 | 47 |
| 25 | 27-Feb | 226.03 | 226.81 | 217.80 | 222.14 | 222.04 | -1.72 | 1,220.10 | 108,522 | 3.73 | 51,102 | 3.69 | 1.13 | 35 |
| 26 | 26-Feb | 223.04 | 231.90 | 223.04 | 226.03 | 227.32 | 1.34 | 1,241.47 | 62,981 | 2.16 | 35,447 | 2.56 | 0.81 | 24 |
| 27 | 25-Feb | 229.70 | 229.70 | 220.53 | 223.04 | 224.73 | -1.22 | 1,225.04 | 82,908 | 2.85 | 53,867 | 3.89 | 1.21 | 37 |
| 28 | 24-Feb | 224.11 | 227.39 | 224.11 | 225.79 | 225.71 | -0.37 | 1,240.15 | 37,391 | 1.28 | 25,359 | 1.83 | 0.57 | 17 |
| 29 | 23-Feb | 226.32 | 230.49 | 225.50 | 226.63 | 226.40 | 0.14 | 1,244.76 | 106,104 | 3.64 | 70,315 | 5.07 | 1.59 | 48 |
| 30 | 20-Feb | 232.47 | 232.47 | 225.50 | 226.32 | 227.23 | -1.79 | 1,243.06 | 32,225 | 1.11 | 24,015 | 1.73 | 0.55 | 17 |
| 31 | 19-Feb | 231.82 | 233.16 | 228.00 | 230.45 | 231.03 | -0.21 | 1,265.74 | 36,495 | 1.25 | 13,863 | 1.00 | 0.32 | 10 |
| 32 | 18-Feb | 231.00 | 233.27 | 228.62 | 230.94 | 230.50 | -0.32 | 1,268.44 | 31,588 | 1.08 | 17,731 | 1.28 | 0.41 | 12 |
| 33 | 17-Feb | 234.90 | 235.98 | 230.15 | 231.68 | 233.12 | -1.09 | 1,272.50 | 29,118 | 1.00 | 17,253 | 1.24 | 0.40 | 12 |
| 34 | 16-Feb | 243.40 | 243.40 | 232.62 | 234.24 | 235.07 | -2.97 | 1,286.56 | 47,427 | 1.63 | 22,007 | 1.59 | 0.52 | 15 |
| 35 | 13-Feb | 227.55 | 243.80 | 225.66 | 241.41 | 237.19 | 4.50 | 1,325.94 | 151,770 | 5.21 | 78,726 | 5.68 | 1.87 | 54 |
| 36 | 12-Feb | 235.10 | 237.98 | 227.61 | 231.01 | 231.42 | -3.42 | 1,268.82 | 72,913 | 2.50 | 36,791 | 2.65 | 0.85 | 25 |
| 37 | 11-Feb | 241.40 | 241.40 | 235.97 | 239.18 | 237.89 | 0.00 | 1,313.69 | 38,197 | 1.31 | 20,287 | 1.46 | 0.48 | 14 |
| 38 | 10-Feb | 237.64 | 241.50 | 235.06 | 239.17 | 238.53 | 1.13 | 1,313.64 | 60,772 | 2.09 | 30,678 | 2.21 | 0.73 | 21 |
| 39 | 09-Feb | 232.99 | 240.50 | 232.10 | 236.50 | 235.66 | 3.15 | 1,298.97 | 85,598 | 2.94 | 45,353 | 3.27 | 1.07 | 31 |
| 40 | 06-Feb | 222.01 | 231.88 | 222.01 | 229.27 | 227.58 | -0.30 | 1,259.26 | 69,406 | 2.38 | 16,696 | 1.20 | 0.38 | 12 |
| 41 | 05-Feb | 234.99 | 235.00 | 227.80 | 229.97 | 230.55 | -2.01 | 1,263.11 | 37,738 | 1.30 | 15,505 | 1.12 | 0.36 | 11 |
| 42 | 04-Feb | 232.74 | 236.59 | 228.15 | 234.68 | 231.61 | 1.64 | 1,288.98 | 51,173 | 1.76 | 22,815 | 1.65 | 0.53 | 16 |
| 43 | 03-Feb | 244.00 | 244.20 | 228.48 | 230.89 | 234.33 | 2.13 | 1,268.16 | 99,495 | 3.42 | 52,388 | 3.78 | 1.23 | 37 |
| 44 | 02-Feb | 221.00 | 228.80 | 214.57 | 226.07 | 220.93 | 1.15 | 1,241.69 | 98,259 | 3.37 | 39,847 | 2.87 | 0.88 | 28 |
| 45 | 01-Feb | 240.00 | 240.00 | 219.25 | 223.51 | 228.44 | -4.95 | 1,227.63 | 104,833 | 3.60 | 51,246 | 3.70 | 1.17 | 37 |
| 46 | 30-Jan | 229.84 | 237.80 | 229.66 | 235.15 | 234.13 | 3.13 | 1,291.56 | 162,225 | 5.57 | 55,352 | 3.99 | 1.30 | 40 |
| 47 | 29-Jan | 227.00 | 235.99 | 222.55 | 228.02 | 225.82 | 1.07 | 1,252.40 | 112,650 | 3.87 | 66,453 | 4.79 | 1.50 | 47 |
| 48 | 28-Jan | 225.95 | 229.80 | 225.00 | 225.60 | 226.14 | -0.07 | 1,239.11 | 80,545 | 2.77 | 53,645 | 3.87 | 1.21 | 38 |
| 49 | 27-Jan | 237.63 | 237.63 | 224.02 | 225.75 | 226.45 | -3.39 | 1,239.93 | 159,144 | 5.47 | 84,484 | 6.09 | 1.91 | 60 |
| 50 | 23-Jan | 235.80 | 236.02 | 225.31 | 233.66 | 230.40 | -0.49 | 1,283.37 | 279,902 | 9.61 | 58,593 | 4.23 | 1.35 | 42 |
| 51 | 22-Jan | 233.90 | 235.80 | 225.62 | 234.82 | 232.28 | 2.40 | 1,289.75 | 166,986 | 5.73 | 64,023 | 4.62 | 1.49 | 46 |
| 52 | 21-Jan | 221.80 | 232.50 | 221.24 | 229.31 | 226.81 | 4.10 | 1,259.48 | 207,725 | 7.13 | 77,421 | 5.58 | 1.76 | 55 |
| 53 | 20-Jan | 222.44 | 225.00 | 218.80 | 220.28 | 221.34 | 0.10 | 1,209.89 | 105,008 | 3.61 | 51,392 | 3.71 | 1.14 | 37 |
| 54 | 19-Jan | 226.00 | 226.00 | 219.60 | 220.05 | 221.74 | -2.17 | 1,208.62 | 68,023 | 2.34 | 33,692 | 2.43 | 0.75 | 24 |
| 55 | 16-Jan | 227.64 | 231.53 | 224.10 | 224.93 | 227.31 | -1.19 | 1,235.43 | 71,567 | 2.46 | 33,188 | 2.39 | 0.75 | 24 |
| 56 | 14-Jan | 238.00 | 238.17 | 226.00 | 227.64 | 229.45 | -3.25 | 1,250.31 | 115,914 | 3.98 | 53,561 | 3.86 | 1.23 | 38 |
| 57 | 13-Jan | 230.29 | 238.93 | 227.00 | 235.28 | 235.04 | 2.99 | 1,292.27 | 129,481 | 4.45 | 34,017 | 2.45 | 0.80 | 24 |
| 58 | 12-Jan | 221.97 | 233.90 | 213.00 | 228.46 | 220.50 | 4.00 | 1,254.81 | 210,046 | 7.21 | 88,892 | 6.41 | 1.96 | 64 |
| 59 | 09-Jan | 235.00 | 235.00 | 218.13 | 219.67 | 225.00 | -6.49 | 1,206.53 | 251,901 | 8.65 | 111,984 | 8.08 | 2.00 | 80 |
| 60 | 08-Jan | 242.56 | 243.27 | 233.67 | 234.92 | 237.35 | -3.15 | 1,290.30 | 121,301 | 4.17 | 44,570 | 3.21 | 1.06 | 32 |
| 61 | 07-Jan | 241.18 | 244.40 | 238.00 | 242.56 | 240.92 | 0.57 | 1,332.26 | 144,983 | 4.98 | 72,061 | 5.20 | 1.74 | 51 |
| 62 | 06-Jan | 243.50 | 245.09 | 235.00 | 241.18 | 239.59 | 0.07 | 1,324.68 | 98,493 | 3.38 | 49,147 | 3.54 | 1.18 | 35 |
| 63 | 05-Jan | 246.99 | 246.99 | 238.00 | 241.02 | 242.11 | -1.88 | 1,323.80 | 147,242 | 5.06 | 67,700 | 4.88 | 1.64 | 48 |
| 64 | 02-Jan | 248.50 | 249.50 | 243.00 | 245.65 | 245.90 | -0.16 | 1,349.23 | 99,402 | 3.41 | 45,327 | 3.27 | 1.11 | 32 |
| 65 | 01-Jan | 249.90 | 249.90 | 242.00 | 246.05 | 245.18 | -0.75 | 1,351.43 | 151,699 | 5.21 | 54,150 | 3.91 | 1.33 | 39 |
| 66 | 31-Dec | 250.75 | 254.35 | 244.95 | 247.90 | 249.11 | -0.14 | 1,361.59 | 112,228 | 3.85 | 61,734 | 4.45 | 1.54 | 44 |
| 67 | 30-Dec | 251.00 | 255.00 | 242.50 | 248.25 | 246.75 | -0.64 | 1,363.51 | 93,359 | 3.21 | 43,901 | 3.17 | 1.08 | 31 |
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