| Macro-sector: Commodities | Band: 10 | High52 Price: 684.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 14-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: | Low52 Price: 310.0 | Barrier: 422.95; Drift%: 2.14 |
| Basic Industry: Explosives | Total Equity: 53,761,195 | Low52 Date: 07-Apr-2025 | SHP: 41.33 / 0.91 / 9.23 / 48.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 562.0 / 309.15 | Month: 545.0 / 464.15 | Week: 546.5 / 461.75 | Day: 435.0 / 422.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 429.00 | 435.00 | 422.00 | 432.20 | 429.69 | 0.54 | 2,323.56 | 172,193 | 1.92 | 59,065 | 1.43 | 2.54 | 23 |
| 2 | 06-Apr | 429.60 | 433.45 | 412.45 | 429.90 | 423.45 | 0.99 | 2,311.19 | 287,274 | 3.21 | 80,152 | 1.94 | 3.39 | 31 |
| 3 | 02-Apr | 410.00 | 430.20 | 401.00 | 425.70 | 419.62 | 1.44 | 2,288.61 | 279,904 | 3.13 | 71,813 | 1.74 | 3.01 | 28 |
| 4 | 01-Apr | 399.90 | 422.95 | 399.20 | 419.65 | 413.91 | 10.00 | 2,256.09 | 338,951 | 3.79 | 99,765 | 2.41 | 4.13 | 38 |
| 5 | 30-Mar | 406.05 | 413.55 | 378.40 | 381.50 | 394.02 | -6.05 | 2,050.99 | 511,069 | 5.71 | 254,247 | 6.15 | 10.02 | 97 |
| 6 | 27-Mar | 424.00 | 424.95 | 401.20 | 406.05 | 408.78 | -4.83 | 2,182.97 | 431,094 | 4.81 | 191,830 | 4.64 | 7.84 | 74 |
| 7 | 25-Mar | 430.00 | 441.00 | 425.05 | 426.65 | 434.60 | 0.33 | 2,293.72 | 258,549 | 2.89 | 102,540 | 2.48 | 4.46 | 39 |
| 8 | 24-Mar | 420.00 | 438.00 | 411.50 | 425.25 | 423.27 | 7.44 | 2,286.19 | 927,787 | 10.36 | 164,774 | 3.99 | 6.97 | 63 |
| 9 | 23-Mar | 430.00 | 431.05 | 392.30 | 395.80 | 406.72 | -9.63 | 2,127.87 | 515,051 | 5.75 | 266,347 | 6.44 | 10.83 | 102 |
| 10 | 20-Mar | 438.85 | 447.30 | 435.10 | 438.00 | 440.34 | -0.19 | 2,354.00 | 123,879 | 1.38 | 62,080 | 1.50 | 2.73 | 24 |
| 11 | 19-Mar | 442.10 | 450.00 | 437.20 | 438.85 | 443.60 | -2.58 | 2,359.31 | 165,651 | 1.85 | 78,369 | 1.90 | 3.48 | 30 |
| 12 | 18-Mar | 454.00 | 473.00 | 447.60 | 450.45 | 456.09 | 0.06 | 2,421.67 | 335,209 | 3.74 | 123,349 | 2.98 | 5.63 | 47 |
| 13 | 17-Mar | 441.00 | 453.00 | 432.20 | 450.20 | 444.93 | 4.25 | 2,420.33 | 279,454 | 3.12 | 91,809 | 2.22 | 4.08 | 35 |
| 14 | 16-Mar | 450.50 | 450.95 | 426.00 | 431.85 | 434.09 | -4.24 | 2,321.68 | 300,830 | 3.36 | 124,772 | 3.02 | 5.42 | 48 |
| 15 | 13-Mar | 472.05 | 475.75 | 446.00 | 450.95 | 458.78 | -4.96 | 2,424.36 | 259,460 | 2.90 | 149,799 | 3.62 | 6.87 | 57 |
| 16 | 12-Mar | 476.95 | 485.00 | 464.65 | 474.50 | 475.22 | -0.95 | 2,550.97 | 200,186 | 2.24 | 87,653 | 2.12 | 4.17 | 34 |
| 17 | 11-Mar | 490.00 | 504.90 | 476.00 | 479.05 | 488.03 | -2.25 | 2,575.43 | 231,471 | 2.58 | 121,023 | 2.93 | 5.91 | 46 |
| 18 | 10-Mar | 502.15 | 502.15 | 487.00 | 490.10 | 491.33 | 0.08 | 2,634.84 | 257,379 | 2.87 | 109,445 | 2.65 | 5.38 | 42 |
| 19 | 09-Mar | 500.20 | 503.90 | 485.75 | 489.70 | 490.32 | -3.52 | 2,632.69 | 209,217 | 2.34 | 67,962 | 1.64 | 3.33 | 26 |
| 20 | 06-Mar | 506.40 | 526.00 | 504.20 | 507.55 | 515.20 | 0.31 | 2,728.65 | 373,082 | 4.17 | 111,496 | 2.70 | 5.74 | 43 |
| 21 | 05-Mar | 505.10 | 519.20 | 502.15 | 506.00 | 510.87 | 0.43 | 2,720.00 | 256,889 | 2.87 | 95,406 | 2.31 | 4.87 | 37 |
| 22 | 04-Mar | 505.00 | 517.90 | 493.05 | 503.85 | 507.01 | -2.27 | 2,708.76 | 328,852 | 3.67 | 111,963 | 2.71 | 5.68 | 43 |
| 23 | 02-Mar | 537.00 | 554.00 | 505.10 | 515.55 | 533.75 | -4.11 | 2,771.66 | 800,770 | 8.94 | 236,622 | 5.72 | 12.63 | 91 |
| 24 | 27-Feb | 537.00 | 546.50 | 527.75 | 537.65 | 537.84 | -0.78 | 2,890.47 | 255,174 | 2.85 | 140,347 | 3.39 | 7.55 | 54 |
| 25 | 26-Feb | 513.20 | 544.00 | 513.20 | 541.90 | 536.71 | 5.70 | 2,913.32 | 1,095,442 | 12.23 | 351,659 | 8.51 | 18.87 | 135 |
| 26 | 25-Feb | 486.00 | 519.80 | 475.05 | 512.70 | 504.68 | 5.34 | 2,756.34 | 662,796 | 7.40 | 232,855 | 5.63 | 11.75 | 89 |
| 27 | 24-Feb | 473.10 | 489.50 | 468.00 | 486.70 | 483.80 | 3.38 | 2,616.56 | 311,959 | 3.48 | 151,402 | 3.66 | 7.32 | 58 |
| 28 | 23-Feb | 470.50 | 475.00 | 461.75 | 470.80 | 467.85 | 0.06 | 2,531.08 | 108,425 | 1.21 | 52,052 | 1.26 | 2.44 | 20 |
| 29 | 20-Feb | 466.60 | 481.00 | 461.45 | 470.50 | 474.31 | 0.31 | 2,529.46 | 154,873 | 1.73 | 45,887 | 1.11 | 2.18 | 18 |
| 30 | 19-Feb | 469.05 | 483.25 | 466.20 | 469.05 | 473.88 | 0.11 | 2,521.67 | 144,398 | 1.61 | 56,477 | 1.37 | 2.68 | 22 |
| 31 | 18-Feb | 463.05 | 471.40 | 459.25 | 468.55 | 466.73 | 1.29 | 2,518.98 | 147,205 | 1.64 | 59,839 | 1.45 | 2.79 | 23 |
| 32 | 17-Feb | 449.00 | 471.15 | 443.50 | 462.60 | 461.95 | 3.63 | 2,486.99 | 250,543 | 2.80 | 66,838 | 1.62 | 3.09 | 26 |
| 33 | 16-Feb | 461.95 | 462.85 | 445.00 | 446.40 | 452.10 | -4.42 | 2,399.90 | 230,151 | 2.57 | 111,698 | 2.70 | 5.05 | 43 |
| 34 | 13-Feb | 460.50 | 471.85 | 454.10 | 467.05 | 463.24 | -0.93 | 2,510.92 | 241,577 | 2.70 | 98,006 | 2.37 | 4.54 | 38 |
| 35 | 12-Feb | 490.00 | 502.00 | 461.00 | 471.45 | 477.89 | -3.80 | 2,534.57 | 503,824 | 5.63 | 169,424 | 4.10 | 8.10 | 65 |
| 36 | 11-Feb | 499.05 | 500.70 | 488.00 | 490.05 | 491.82 | -1.99 | 2,634.57 | 121,232 | 1.35 | 60,401 | 1.46 | 2.97 | 23 |
| 37 | 10-Feb | 507.00 | 514.90 | 492.70 | 500.00 | 505.91 | -1.30 | 2,688.00 | 169,897 | 1.90 | 57,656 | 1.39 | 2.92 | 22 |
| 38 | 09-Feb | 476.95 | 508.50 | 476.95 | 506.60 | 497.66 | 7.36 | 2,723.54 | 240,325 | 2.68 | 94,026 | 2.27 | 4.68 | 36 |
| 39 | 06-Feb | 482.10 | 482.50 | 470.60 | 471.85 | 474.05 | -2.13 | 2,536.72 | 120,467 | 1.35 | 60,267 | 1.46 | 2.86 | 23 |
| 40 | 05-Feb | 491.80 | 491.80 | 480.35 | 482.10 | 484.05 | -1.96 | 2,591.83 | 89,547 | 1.00 | 44,678 | 1.08 | 2.16 | 17 |
| 41 | 04-Feb | 493.60 | 497.65 | 488.30 | 491.75 | 492.57 | -0.27 | 2,643.71 | 120,722 | 1.35 | 50,007 | 1.21 | 2.46 | 19 |
| 42 | 03-Feb | 499.00 | 524.95 | 486.65 | 493.10 | 493.27 | 1.13 | 2,650.96 | 228,882 | 2.56 | 71,836 | 1.74 | 3.54 | 28 |
| 43 | 02-Feb | 479.10 | 497.25 | 477.00 | 487.60 | 484.95 | 1.25 | 2,621.40 | 192,461 | 2.15 | 61,939 | 1.50 | 3.00 | 24 |
| 44 | 01-Feb | 515.80 | 526.80 | 471.15 | 481.60 | 502.53 | -5.98 | 2,589.14 | 310,568 | 3.47 | 98,387 | 2.38 | 4.94 | 38 |
| 45 | 30-Jan | 510.55 | 518.55 | 490.00 | 512.25 | 507.01 | 0.33 | 2,753.92 | 252,414 | 2.82 | 72,779 | 1.76 | 3.69 | 28 |
| 46 | 29-Jan | 504.00 | 527.00 | 501.45 | 510.55 | 510.36 | 1.98 | 2,744.78 | 246,186 | 2.75 | 82,496 | 2.00 | 4.21 | 32 |
| 47 | 28-Jan | 474.00 | 504.00 | 474.00 | 500.65 | 489.74 | 5.85 | 2,691.55 | 313,171 | 3.50 | 97,261 | 2.35 | 4.76 | 37 |
| 48 | 27-Jan | 471.85 | 481.95 | 463.25 | 473.00 | 472.29 | 0.40 | 2,542.00 | 154,445 | 1.72 | 51,447 | 1.24 | 2.43 | 20 |
| 49 | 23-Jan | 490.15 | 490.20 | 468.45 | 471.10 | 476.97 | -3.76 | 2,532.69 | 143,656 | 1.60 | 60,567 | 1.47 | 2.89 | 23 |
| 50 | 22-Jan | 479.00 | 498.00 | 470.90 | 489.50 | 481.41 | 4.40 | 2,631.61 | 234,630 | 2.62 | 84,085 | 2.03 | 4.05 | 32 |
| 51 | 21-Jan | 461.00 | 479.95 | 456.60 | 468.85 | 469.04 | 0.40 | 2,520.59 | 260,107 | 2.90 | 75,635 | 1.83 | 3.55 | 29 |
| 52 | 20-Jan | 498.90 | 498.90 | 465.10 | 467.00 | 478.31 | -5.41 | 2,510.00 | 237,939 | 2.66 | 112,015 | 2.71 | 5.36 | 43 |
| 53 | 19-Jan | 501.20 | 506.20 | 492.00 | 493.70 | 499.22 | -2.03 | 2,654.19 | 134,963 | 1.51 | 60,444 | 1.46 | 3.02 | 23 |
| 54 | 16-Jan | 511.80 | 514.90 | 500.00 | 503.95 | 505.37 | -1.54 | 2,709.30 | 134,792 | 1.51 | 54,722 | 1.32 | 2.77 | 21 |
| 55 | 14-Jan | 509.90 | 517.00 | 506.75 | 511.85 | 511.96 | 1.03 | 2,751.77 | 130,332 | 1.46 | 48,670 | 1.18 | 2.49 | 19 |
| 56 | 13-Jan | 519.75 | 524.00 | 505.00 | 506.65 | 511.73 | -1.46 | 2,723.81 | 140,293 | 1.57 | 52,250 | 1.26 | 2.67 | 20 |
| 57 | 12-Jan | 520.00 | 524.30 | 502.30 | 514.15 | 514.86 | -0.34 | 2,764.13 | 247,917 | 2.77 | 67,882 | 1.64 | 3.49 | 26 |
| 58 | 09-Jan | 532.00 | 544.85 | 511.50 | 515.90 | 530.26 | -3.91 | 2,773.54 | 221,216 | 2.47 | 70,208 | 1.70 | 3.72 | 27 |
| 59 | 08-Jan | 553.90 | 562.80 | 532.35 | 536.90 | 546.40 | -2.54 | 2,886.44 | 339,257 | 3.79 | 103,506 | 2.50 | 5.66 | 40 |
| 60 | 07-Jan | 533.15 | 555.00 | 529.65 | 550.90 | 542.94 | 3.33 | 2,961.70 | 219,399 | 2.45 | 77,584 | 1.88 | 4.21 | 30 |
| 61 | 06-Jan | 545.05 | 545.60 | 530.00 | 533.15 | 536.05 | -1.94 | 2,866.28 | 150,869 | 1.68 | 57,288 | 1.39 | 3.07 | 22 |
| 62 | 05-Jan | 544.00 | 563.00 | 539.30 | 543.70 | 552.05 | 0.28 | 2,923.00 | 441,885 | 4.93 | 129,160 | 3.12 | 7.13 | 49 |
| 63 | 02-Jan | 522.35 | 547.65 | 517.20 | 542.20 | 535.90 | 4.83 | 2,914.93 | 537,945 | 6.01 | 171,594 | 4.15 | 9.20 | 66 |
| 64 | 01-Jan | 528.00 | 529.00 | 515.00 | 517.20 | 518.80 | -1.44 | 2,780.53 | 120,011 | 1.34 | 56,848 | 1.38 | 2.95 | 22 |
| 65 | 31-Dec | 522.85 | 529.75 | 517.20 | 524.75 | 524.63 | 1.24 | 2,821.12 | 132,752 | 1.48 | 50,837 | 1.23 | 2.67 | 19 |
| 66 | 30-Dec | 525.00 | 525.00 | 515.00 | 518.30 | 519.10 | -0.89 | 2,786.44 | 115,228 | 1.29 | 41,340 | 1.00 | 2.15 | 16 |
| 67 | 29-Dec | 524.25 | 535.00 | 517.20 | 522.95 | 525.53 | -0.25 | 2,811.44 | 186,753 | 2.09 | 56,892 | 1.38 | 2.99 | 22 |