| Macro-sector: Commodities | Band: 10 | High52 Price: 744.95 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 11-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: | Low52 Price: 309.15 | Barrier: -; Drift%: - |
| Basic Industry: Explosives | Total Equity: 53,761,195 | Low52 Date: 03-Mar-2025 | SHP: 41.33 / 0.73 / 8.03 / 49.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 562.0 / 309.15 | Month: 621.65 / 394.0 | Week: 587.9 / 560.0 | Day: 563.0 / 540.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 559.05 | 563.00 | 540.90 | 544.85 | 550.96 | -2.33 | 2,929.18 | 237,673 | 3.22 | 107,650 | 4.10 | 5.93 | 40 |
| 2 | 10-Jul | 561.00 | 566.95 | 553.35 | 557.85 | 559.26 | -0.56 | 2,999.07 | 299,857 | 4.07 | 86,759 | 3.30 | 4.85 | 32 |
| 3 | 09-Jul | 560.05 | 573.50 | 557.00 | 561.00 | 564.59 | 0.22 | 3,016.00 | 416,416 | 5.65 | 86,869 | 3.31 | 4.90 | 32 |
| 4 | 08-Jul | 568.85 | 573.90 | 554.00 | 559.75 | 561.43 | -1.60 | 3,009.28 | 262,624 | 3.56 | 94,026 | 3.58 | 5.28 | 35 |
| 5 | 07-Jul | 575.00 | 575.00 | 564.00 | 568.85 | 567.48 | -1.08 | 3,058.21 | 246,792 | 3.35 | 107,398 | 4.09 | 6.09 | 40 |
| 6 | 04-Jul | 576.95 | 586.35 | 572.20 | 575.05 | 579.24 | -0.54 | 3,091.54 | 365,826 | 4.96 | 119,513 | 4.55 | 6.92 | 45 |
| 7 | 03-Jul | 563.65 | 587.90 | 560.00 | 578.20 | 578.30 | 2.65 | 3,108.47 | 756,462 | 10.26 | 231,666 | 8.82 | 13.40 | 86 |
| 8 | 02-Jul | 571.15 | 577.35 | 560.00 | 563.30 | 565.55 | -1.37 | 3,028.37 | 263,963 | 3.58 | 116,106 | 4.42 | 6.57 | 43 |
| 9 | 01-Jul | 565.05 | 582.45 | 565.05 | 571.15 | 573.60 | 1.20 | 3,070.57 | 456,774 | 6.20 | 142,981 | 5.44 | 8.20 | 53 |
| 10 | 30-Jun | 579.00 | 581.85 | 561.05 | 564.40 | 571.40 | -2.19 | 3,034.28 | 411,862 | 5.59 | 202,724 | 7.72 | 11.58 | 76 |
| 11 | 27-Jun | 588.00 | 590.20 | 576.00 | 577.05 | 582.15 | -1.38 | 3,102.29 | 263,776 | 3.58 | 129,886 | 4.94 | 7.56 | 48 |
| 12 | 26-Jun | 584.60 | 594.00 | 575.60 | 585.10 | 583.55 | 0.58 | 3,145.57 | 372,723 | 5.06 | 131,042 | 4.99 | 7.65 | 49 |
| 13 | 25-Jun | 596.00 | 598.00 | 580.05 | 581.70 | 585.82 | -2.15 | 3,127.29 | 583,770 | 7.92 | 307,133 | 11.69 | 17.99 | 114 |
| 14 | 24-Jun | 616.00 | 619.00 | 591.00 | 594.50 | 598.79 | -3.22 | 3,196.10 | 697,255 | 9.46 | 312,491 | 11.90 | 18.71 | 116 |
| 15 | 23-Jun | 592.00 | 624.00 | 588.50 | 614.30 | 613.95 | 3.63 | 3,302.55 | 1,446,626 | 19.62 | 476,450 | 18.14 | 29.25 | 178 |
| 16 | 20-Jun | 593.50 | 599.05 | 585.80 | 592.80 | 592.14 | 0.94 | 3,186.96 | 435,074 | 5.90 | 101,680 | 3.87 | 6.02 | 38 |
| 17 | 19-Jun | 594.40 | 606.65 | 574.90 | 587.30 | 589.29 | -1.19 | 3,157.39 | 722,551 | 9.80 | 242,438 | 9.23 | 14.29 | 90 |
| 18 | 18-Jun | 605.00 | 611.15 | 590.10 | 594.40 | 599.79 | -1.82 | 3,195.57 | 489,964 | 6.65 | 166,496 | 6.34 | 9.99 | 62 |
| 19 | 17-Jun | 611.00 | 626.00 | 595.50 | 605.40 | 613.74 | -0.72 | 3,254.70 | 1,099,679 | 14.92 | 299,614 | 11.41 | 18.39 | 112 |
| 20 | 16-Jun | 614.65 | 620.90 | 593.30 | 609.80 | 608.35 | 0.21 | 3,278.36 | 673,685 | 9.14 | 197,316 | 7.51 | 12.00 | 74 |
| 21 | 13-Jun | 568.00 | 630.00 | 566.00 | 608.50 | 611.29 | 3.41 | 3,271.37 | 2,205,256 | 29.91 | 604,581 | 23.01 | 36.96 | 225 |
| 22 | 12-Jun | 602.25 | 608.00 | 581.00 | 588.45 | 594.65 | -2.29 | 3,163.58 | 662,901 | 8.99 | 267,398 | 10.18 | 15.90 | 100 |
| 23 | 11-Jun | 625.90 | 626.00 | 596.10 | 602.25 | 611.22 | -3.75 | 3,237.77 | 892,349 | 12.10 | 400,989 | 15.26 | 24.51 | 149 |
| 24 | 10-Jun | 621.00 | 634.25 | 610.50 | 625.70 | 623.77 | 1.72 | 3,363.84 | 1,347,302 | 18.28 | 502,539 | 19.13 | 31.35 | 187 |
| 25 | 09-Jun | 600.00 | 619.00 | 587.50 | 615.15 | 605.28 | 3.67 | 3,307.12 | 1,598,825 | 21.69 | 472,871 | 18.00 | 28.62 | 176 |
| 26 | 06-Jun | 620.30 | 667.20 | 586.45 | 593.35 | 625.14 | -2.43 | 3,189.92 | 3,987,665 | 54.09 | 1,166,079 | 44.39 | 72.90 | 435 |
| 27 | 05-Jun | 601.70 | 611.95 | 595.00 | 608.10 | 603.51 | 2.00 | 3,269.22 | 1,433,929 | 19.45 | 463,037 | 17.63 | 27.94 | 173 |
| 28 | 04-Jun | 585.50 | 613.00 | 585.00 | 596.20 | 601.63 | 2.89 | 3,205.24 | 2,815,278 | 38.19 | 816,145 | 31.07 | 49.10 | 304 |
| 29 | 03-Jun | 574.00 | 590.00 | 565.05 | 579.45 | 578.83 | 1.25 | 3,115.19 | 1,167,403 | 15.84 | 349,232 | 13.29 | 20.21 | 130 |
| 30 | 02-Jun | 580.00 | 585.90 | 560.10 | 572.30 | 573.43 | -0.99 | 3,076.75 | 679,077 | 9.21 | 240,720 | 9.16 | 13.80 | 90 |
| 31 | 30-May | 577.00 | 593.50 | 563.30 | 578.00 | 583.06 | 0.60 | 3,107.00 | 1,353,581 | 18.36 | 411,898 | 15.68 | 24.02 | 154 |
| 32 | 29-May | 573.20 | 580.00 | 558.00 | 574.55 | 571.29 | 1.00 | 3,088.85 | 1,006,243 | 13.65 | 307,991 | 11.72 | 17.60 | 115 |
| 33 | 28-May | 564.70 | 574.00 | 550.50 | 568.85 | 565.54 | 1.48 | 3,058.21 | 1,336,327 | 18.13 | 411,689 | 15.67 | 23.28 | 153 |
| 34 | 27-May | 526.00 | 569.00 | 525.00 | 560.55 | 551.61 | 6.98 | 3,013.58 | 2,171,755 | 29.46 | 599,944 | 22.84 | 33.09 | 224 |
| 35 | 26-May | 520.00 | 542.65 | 493.60 | 524.00 | 513.57 | -4.06 | 2,817.00 | 3,393,598 | 46.03 | 886,507 | 33.75 | 45.53 | 330 |
| 36 | 23-May | 552.70 | 564.60 | 546.20 | 546.20 | 549.87 | -9.99 | 2,936.44 | 749,364 | 10.16 | 363,630 | 13.84 | 19.99 | 136 |
| 37 | 22-May | 582.95 | 613.75 | 575.00 | 606.85 | 600.20 | 3.85 | 3,262.50 | 2,599,020 | 35.25 | 692,221 | 26.35 | 41.55 | 258 |
| 38 | 21-May | 560.00 | 594.00 | 550.25 | 584.35 | 578.29 | 5.08 | 3,141.54 | 2,485,821 | 33.72 | 580,604 | 22.10 | 33.58 | 216 |
| 39 | 20-May | 598.70 | 621.65 | 550.00 | 556.10 | 569.34 | -4.75 | 2,989.66 | 3,951,981 | 53.61 | 795,098 | 30.27 | 45.27 | 296 |
| 40 | 19-May | 519.00 | 590.00 | 514.35 | 583.85 | 568.17 | 18.31 | 3,138.85 | 7,019,698 | 95.22 | 1,373,541 | 52.29 | 78.04 | 510 |
| 41 | 16-May | 433.40 | 516.00 | 433.40 | 493.50 | 489.57 | 13.92 | 2,653.11 | 6,504,931 | 88.24 | 1,349,930 | 51.39 | 66.09 | 501 |
| 42 | 15-May | 444.55 | 447.75 | 430.00 | 433.20 | 439.43 | -2.96 | 2,328.93 | 934,907 | 12.68 | 380,964 | 14.50 | 16.74 | 141 |
| 43 | 14-May | 457.55 | 469.00 | 438.70 | 446.40 | 455.97 | -2.17 | 2,399.90 | 1,486,407 | 20.16 | 548,915 | 20.90 | 25.03 | 204 |
| 44 | 13-May | 446.00 | 472.00 | 425.00 | 456.30 | 447.59 | 1.06 | 2,453.12 | 2,539,623 | 34.45 | 515,021 | 19.60 | 23.05 | 191 |
| 45 | 12-May | 483.95 | 487.90 | 442.00 | 451.50 | 454.94 | -5.84 | 2,427.32 | 1,772,210 | 24.04 | 457,313 | 17.41 | 20.80 | 170 |
| 46 | 09-May | 400.00 | 481.85 | 394.00 | 479.50 | 457.19 | 19.40 | 2,577.85 | 5,706,721 | 77.41 | 1,019,791 | 38.82 | 46.62 | 379 |
| 47 | 08-May | 410.00 | 415.15 | 400.00 | 401.60 | 405.53 | -1.33 | 2,159.05 | 272,752 | 3.70 | 108,276 | 4.12 | 4.39 | 40 |
| 48 | 07-May | 409.60 | 422.75 | 395.35 | 407.00 | 407.30 | 0.51 | 2,188.00 | 536,288 | 7.27 | 99,381 | 3.78 | 4.05 | 37 |
| 49 | 06-May | 411.00 | 419.80 | 397.75 | 404.95 | 408.54 | -1.24 | 2,177.06 | 499,711 | 6.78 | 164,654 | 6.27 | 6.73 | 61 |
| 50 | 05-May | 412.90 | 428.20 | 408.00 | 410.05 | 418.63 | -0.17 | 2,204.48 | 764,325 | 10.37 | 332,126 | 12.64 | 13.90 | 123 |
| 51 | 02-May | 410.00 | 438.00 | 409.00 | 410.75 | 421.46 | -1.31 | 2,208.24 | 933,513 | 12.66 | 228,220 | 8.69 | 9.62 | 85 |
| 52 | 30-Apr | 464.75 | 464.75 | 383.55 | 416.20 | 416.93 | -10.94 | 2,237.54 | 3,694,669 | 50.12 | 895,549 | 34.09 | 37.34 | 333 |
| 53 | 29-Apr | 441.00 | 478.45 | 440.65 | 467.30 | 465.47 | 6.57 | 2,512.26 | 2,568,431 | 34.84 | 529,059 | 20.14 | 24.63 | 197 |
| 54 | 28-Apr | 392.85 | 454.00 | 391.95 | 438.50 | 437.45 | 13.29 | 2,357.43 | 2,707,505 | 36.73 | 532,013 | 20.25 | 23.27 | 198 |
| 55 | 25-Apr | 400.95 | 403.00 | 370.90 | 387.05 | 382.78 | -3.47 | 2,080.83 | 358,323 | 4.86 | 169,519 | 6.45 | 6.49 | 63 |
| 56 | 24-Apr | 397.10 | 414.20 | 397.10 | 400.95 | 404.64 | 1.66 | 2,155.56 | 294,103 | 3.99 | 106,951 | 4.07 | 4.33 | 40 |
| 57 | 23-Apr | 402.00 | 406.30 | 383.55 | 394.40 | 395.92 | -0.57 | 2,120.34 | 202,022 | 2.74 | 68,955 | 2.62 | 2.73 | 26 |
| 58 | 22-Apr | 393.45 | 401.00 | 390.20 | 396.65 | 396.11 | 1.30 | 2,132.44 | 123,143 | 1.67 | 63,428 | 2.41 | 2.51 | 24 |
| 59 | 21-Apr | 394.95 | 399.60 | 386.00 | 391.55 | 391.90 | -0.17 | 2,105.02 | 151,929 | 2.06 | 59,830 | 2.28 | 2.34 | 22 |
| 60 | 17-Apr | 384.00 | 405.00 | 380.35 | 392.20 | 394.26 | 1.83 | 2,108.51 | 347,685 | 4.72 | 140,328 | 5.34 | 5.53 | 52 |
| 61 | 16-Apr | 380.00 | 387.85 | 376.15 | 385.15 | 382.23 | 2.72 | 2,070.61 | 167,427 | 2.27 | 74,571 | 2.84 | 2.85 | 28 |
| 62 | 15-Apr | 368.00 | 379.50 | 366.90 | 374.95 | 373.89 | 3.33 | 2,015.78 | 144,204 | 1.96 | 68,097 | 2.59 | 2.55 | 25 |
| 63 | 11-Apr | 367.00 | 367.00 | 357.50 | 362.85 | 361.34 | 3.51 | 1,950.72 | 122,748 | 1.67 | 50,835 | 1.94 | 1.84 | 19 |
| 64 | 09-Apr | 350.00 | 352.50 | 340.60 | 350.55 | 346.40 | -0.88 | 1,884.60 | 73,721 | 1.00 | 26,269 | 1.00 | 0.91 | 10 |
| 65 | 08-Apr | 360.00 | 360.00 | 342.50 | 353.65 | 350.89 | 4.58 | 1,901.26 | 153,856 | 2.09 | 46,761 | 1.78 | 1.64 | 17 |
| 66 | 07-Apr | 310.00 | 342.00 | 310.00 | 338.15 | 330.33 | -5.49 | 1,817.93 | 300,143 | 4.07 | 113,273 | 4.31 | 3.74 | 42 |
| 67 | 04-Apr | 377.20 | 377.20 | 355.00 | 357.80 | 363.85 | -5.17 | 1,923.58 | 238,933 | 3.24 | 124,900 | 4.75 | 4.54 | 46 |