| Macro-sector: Commodities | Band: 10 | High52 Price: 684.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 14-Oct-2025 | Bumper: 648.2; Drift%: -9.2 |
| 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 / 1.06 / 9.06 / 48.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 562.0 / 309.15 | Month: 630.5 / 497.25 | Week: 665.0 / 595.2 | Day: 602.4 / 575.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 593.00 | 602.40 | 575.25 | 593.60 | 592.08 | 1.07 | 3,191.26 | 510,388 | 2.82 | 169,410 | 2.70 | 10.03 | 65 |
| 2 | 11-Nov | 554.10 | 589.80 | 554.10 | 587.30 | 579.47 | 5.17 | 3,157.39 | 692,003 | 3.82 | 173,323 | 2.76 | 10.04 | 64 |
| 3 | 10-Nov | 579.55 | 579.55 | 554.30 | 558.45 | 564.48 | -3.89 | 3,002.29 | 558,206 | 3.08 | 247,642 | 3.95 | 13.98 | 92 |
| 4 | 07-Nov | 568.95 | 586.65 | 562.10 | 581.05 | 576.40 | 1.77 | 3,123.79 | 605,277 | 3.34 | 207,065 | 3.30 | 11.94 | 77 |
| 5 | 06-Nov | 606.05 | 615.50 | 566.75 | 570.95 | 584.97 | -7.96 | 3,069.50 | 1,259,719 | 6.96 | 551,205 | 8.78 | 32.24 | 204 |
| 6 | 04-Nov | 660.95 | 661.30 | 615.00 | 620.35 | 632.48 | -5.79 | 3,335.08 | 718,615 | 3.97 | 367,574 | 5.86 | 23.25 | 136 |
| 7 | 03-Nov | 665.00 | 669.25 | 648.20 | 658.50 | 657.89 | -0.25 | 3,540.17 | 523,095 | 2.89 | 206,471 | 3.29 | 13.58 | 76 |
| 8 | 31-Oct | 620.00 | 665.00 | 619.20 | 660.15 | 649.81 | 5.93 | 3,549.05 | 2,143,883 | 11.85 | 840,943 | 13.40 | 54.65 | 311 |
| 9 | 30-Oct | 621.00 | 627.00 | 615.00 | 623.20 | 620.70 | 0.18 | 3,350.40 | 328,548 | 1.82 | 111,047 | 1.77 | 6.89 | 41 |
| 10 | 29-Oct | 632.70 | 635.55 | 617.95 | 622.10 | 623.92 | -1.25 | 3,344.48 | 485,755 | 2.68 | 163,919 | 2.61 | 10.23 | 61 |
| 11 | 28-Oct | 604.65 | 646.65 | 595.20 | 629.95 | 624.23 | 4.18 | 3,386.69 | 2,233,407 | 12.34 | 559,114 | 8.91 | 34.90 | 207 |
| 12 | 27-Oct | 622.70 | 623.65 | 597.00 | 604.70 | 611.16 | -2.66 | 3,250.94 | 486,799 | 2.69 | 215,608 | 3.44 | 13.18 | 80 |
| 13 | 24-Oct | 620.00 | 635.50 | 616.15 | 621.20 | 625.29 | 0.45 | 3,339.65 | 456,680 | 2.52 | 120,343 | 1.92 | 7.52 | 45 |
| 14 | 23-Oct | 636.00 | 638.55 | 615.00 | 618.40 | 623.59 | -2.24 | 3,324.59 | 355,612 | 1.96 | 146,801 | 2.34 | 9.15 | 54 |
| 15 | 21-Oct | 620.45 | 638.00 | 617.35 | 632.55 | 631.73 | 3.06 | 3,400.66 | 311,643 | 1.72 | 110,786 | 1.77 | 7.00 | 41 |
| 16 | 20-Oct | 620.00 | 623.75 | 611.15 | 613.75 | 615.24 | -0.59 | 3,299.59 | 278,510 | 1.54 | 91,117 | 1.45 | 5.61 | 34 |
| 17 | 17-Oct | 624.80 | 636.50 | 613.00 | 617.40 | 622.49 | -1.60 | 3,319.22 | 490,324 | 2.71 | 144,505 | 2.30 | 9.00 | 53 |
| 18 | 16-Oct | 639.90 | 642.75 | 623.55 | 627.45 | 630.88 | -1.56 | 3,373.25 | 567,860 | 3.14 | 170,322 | 2.71 | 10.75 | 63 |
| 19 | 15-Oct | 629.90 | 648.90 | 618.00 | 637.40 | 635.95 | 1.95 | 3,426.74 | 922,413 | 5.10 | 167,252 | 2.67 | 10.64 | 62 |
| 20 | 14-Oct | 670.00 | 684.00 | 606.15 | 625.20 | 635.28 | -6.35 | 3,361.15 | 1,958,339 | 10.82 | 592,216 | 9.44 | 37.62 | 219 |
| 21 | 13-Oct | 657.00 | 673.50 | 638.25 | 667.60 | 661.86 | 1.51 | 3,589.10 | 1,443,951 | 7.98 | 399,754 | 6.37 | 26.46 | 148 |
| 22 | 10-Oct | 645.85 | 680.00 | 645.85 | 657.70 | 668.25 | 2.61 | 3,535.87 | 3,076,854 | 17.00 | 634,089 | 10.11 | 42.37 | 234 |
| 23 | 09-Oct | 642.25 | 655.45 | 632.50 | 640.95 | 643.07 | -0.20 | 3,445.82 | 672,338 | 3.71 | 193,929 | 3.09 | 12.47 | 72 |
| 24 | 08-Oct | 651.85 | 659.00 | 632.25 | 642.25 | 645.78 | -1.50 | 3,452.81 | 917,615 | 5.07 | 265,882 | 4.24 | 17.17 | 98 |
| 25 | 07-Oct | 650.00 | 671.35 | 643.20 | 652.00 | 656.92 | 1.45 | 3,505.00 | 2,461,655 | 13.60 | 510,302 | 8.13 | 33.52 | 189 |
| 26 | 06-Oct | 607.80 | 668.00 | 607.70 | 642.65 | 648.65 | 6.12 | 3,454.96 | 6,969,508 | 38.51 | 1,199,052 | 19.11 | 77.78 | 443 |
| 27 | 03-Oct | 574.35 | 613.00 | 571.60 | 605.60 | 597.87 | 5.83 | 3,255.78 | 999,177 | 5.52 | 315,118 | 5.02 | 18.84 | 117 |
| 28 | 01-Oct | 566.00 | 580.00 | 565.00 | 572.25 | 572.31 | 1.35 | 3,076.48 | 411,573 | 2.27 | 97,174 | 1.55 | 5.56 | 36 |
| 29 | 30-Sep | 567.15 | 577.35 | 554.25 | 564.65 | 564.90 | -0.41 | 3,035.63 | 431,023 | 2.38 | 142,046 | 2.26 | 8.02 | 53 |
| 30 | 29-Sep | 595.00 | 609.90 | 561.15 | 566.95 | 584.44 | -3.70 | 3,047.99 | 882,321 | 4.87 | 265,589 | 4.23 | 15.52 | 98 |
| 31 | 26-Sep | 618.00 | 619.10 | 581.10 | 588.75 | 595.02 | -4.42 | 3,165.19 | 863,875 | 4.77 | 321,938 | 5.13 | 19.16 | 119 |
| 32 | 25-Sep | 604.10 | 629.55 | 597.00 | 615.95 | 617.73 | 1.96 | 3,311.42 | 1,503,627 | 8.31 | 428,893 | 6.84 | 26.49 | 159 |
| 33 | 24-Sep | 588.35 | 616.95 | 588.30 | 604.10 | 605.81 | 2.68 | 3,247.71 | 1,224,793 | 6.77 | 252,997 | 4.03 | 15.33 | 94 |
| 34 | 23-Sep | 595.00 | 596.65 | 579.60 | 588.35 | 587.28 | -1.23 | 3,163.04 | 454,146 | 2.51 | 178,979 | 2.85 | 10.51 | 66 |
| 35 | 22-Sep | 624.00 | 628.05 | 590.00 | 595.65 | 606.46 | -4.30 | 3,202.29 | 714,678 | 3.95 | 309,789 | 4.94 | 18.79 | 115 |
| 36 | 19-Sep | 611.10 | 630.50 | 602.00 | 622.40 | 619.79 | 1.34 | 3,346.10 | 1,618,935 | 8.94 | 485,048 | 7.73 | 30.06 | 179 |
| 37 | 18-Sep | 616.40 | 623.80 | 600.55 | 614.15 | 612.04 | 0.43 | 3,301.74 | 1,959,803 | 10.83 | 438,801 | 6.99 | 26.86 | 162 |
| 38 | 17-Sep | 555.05 | 624.00 | 555.05 | 611.50 | 599.29 | 11.86 | 3,287.50 | 13,234,926 | 73.12 | 1,866,052 | 29.74 | 111.83 | 690 |
| 39 | 16-Sep | 557.05 | 558.50 | 541.35 | 546.65 | 549.56 | -2.36 | 2,938.86 | 380,387 | 2.10 | 152,951 | 2.44 | 8.41 | 57 |
| 40 | 15-Sep | 560.85 | 572.00 | 555.35 | 559.85 | 562.52 | 0.57 | 3,009.82 | 517,927 | 2.86 | 186,171 | 2.97 | 10.47 | 69 |
| 41 | 12-Sep | 548.00 | 567.95 | 535.10 | 556.70 | 555.59 | 2.52 | 2,992.89 | 1,495,628 | 8.26 | 409,655 | 6.53 | 22.76 | 151 |
| 42 | 11-Sep | 542.90 | 552.00 | 534.80 | 543.00 | 544.10 | 2.47 | 2,919.00 | 618,556 | 3.42 | 155,052 | 2.47 | 8.44 | 57 |
| 43 | 10-Sep | 540.00 | 543.85 | 527.00 | 529.90 | 530.86 | -1.13 | 2,848.81 | 307,908 | 1.70 | 112,556 | 1.79 | 5.98 | 42 |
| 44 | 09-Sep | 561.85 | 561.90 | 532.15 | 535.95 | 542.16 | -3.95 | 2,881.33 | 377,306 | 2.08 | 149,560 | 2.38 | 8.11 | 55 |
| 45 | 08-Sep | 560.00 | 570.00 | 548.10 | 558.00 | 560.60 | 1.15 | 2,999.00 | 784,395 | 4.33 | 212,024 | 3.38 | 11.89 | 78 |
| 46 | 05-Sep | 539.95 | 557.65 | 533.30 | 551.65 | 549.85 | 2.34 | 2,965.74 | 872,725 | 4.82 | 231,855 | 3.70 | 12.75 | 86 |
| 47 | 04-Sep | 546.00 | 555.00 | 521.35 | 539.05 | 543.26 | 0.40 | 2,898.00 | 1,340,700 | 7.41 | 383,009 | 6.10 | 20.81 | 142 |
| 48 | 03-Sep | 514.50 | 538.90 | 509.00 | 536.90 | 530.05 | 5.33 | 2,886.44 | 858,995 | 4.75 | 284,470 | 4.53 | 15.08 | 105 |
| 49 | 02-Sep | 516.00 | 521.30 | 506.10 | 509.75 | 514.80 | -0.76 | 2,740.48 | 292,155 | 1.61 | 81,410 | 1.30 | 4.19 | 30 |
| 50 | 01-Sep | 506.95 | 518.00 | 497.25 | 513.65 | 508.17 | 1.99 | 2,761.44 | 408,406 | 2.26 | 108,194 | 1.72 | 5.50 | 40 |
| 51 | 29-Aug | 495.95 | 526.80 | 491.10 | 503.65 | 511.81 | 1.80 | 2,707.68 | 656,444 | 3.63 | 118,988 | 1.90 | 6.09 | 44 |
| 52 | 28-Aug | 497.90 | 506.95 | 491.00 | 494.75 | 497.74 | -1.39 | 2,659.84 | 221,964 | 1.23 | 67,079 | 1.07 | 3.34 | 25 |
| 53 | 26-Aug | 520.00 | 523.00 | 500.00 | 501.70 | 506.90 | -4.13 | 2,697.20 | 305,957 | 1.69 | 139,682 | 2.23 | 7.08 | 52 |
| 54 | 25-Aug | 540.00 | 540.00 | 520.00 | 523.30 | 526.47 | -2.63 | 2,813.32 | 254,410 | 1.41 | 90,158 | 1.44 | 4.75 | 33 |
| 55 | 22-Aug | 507.50 | 548.00 | 503.65 | 537.45 | 536.63 | 5.90 | 2,889.40 | 1,951,325 | 10.78 | 493,939 | 7.87 | 26.51 | 183 |
| 56 | 21-Aug | 509.00 | 517.00 | 501.50 | 507.50 | 510.06 | -0.24 | 2,728.38 | 362,602 | 2.00 | 107,649 | 1.72 | 5.49 | 40 |
| 57 | 20-Aug | 502.05 | 518.80 | 502.00 | 508.70 | 511.58 | 1.73 | 2,734.83 | 594,125 | 3.28 | 115,344 | 1.84 | 5.90 | 43 |
| 58 | 19-Aug | 508.80 | 515.45 | 498.20 | 500.05 | 503.67 | -2.47 | 2,688.33 | 302,344 | 1.67 | 132,532 | 2.11 | 6.68 | 49 |
| 59 | 18-Aug | 531.90 | 535.10 | 508.05 | 512.70 | 517.85 | -3.63 | 2,756.34 | 483,315 | 2.67 | 194,845 | 3.11 | 10.09 | 72 |
| 60 | 14-Aug | 542.00 | 550.00 | 506.00 | 532.00 | 530.25 | 3.85 | 2,860.00 | 4,954,900 | 27.38 | 679,230 | 10.83 | 36.02 | 251 |
| 61 | 13-Aug | 482.95 | 512.30 | 468.00 | 512.30 | 492.10 | 19.99 | 2,754.19 | 5,874,681 | 32.46 | 977,550 | 15.58 | 48.11 | 361 |
| 62 | 12-Aug | 438.00 | 438.00 | 425.15 | 426.95 | 429.97 | -1.40 | 2,295.33 | 189,859 | 1.05 | 70,953 | 1.13 | 3.05 | 26 |
| 63 | 11-Aug | 435.00 | 437.00 | 418.20 | 433.00 | 429.40 | 0.15 | 2,327.00 | 373,999 | 2.07 | 115,764 | 1.85 | 4.97 | 43 |
| 64 | 08-Aug | 440.00 | 441.90 | 428.10 | 432.35 | 435.79 | -0.51 | 2,324.37 | 180,993 | 1.00 | 62,743 | 1.00 | 2.73 | 23 |
| 65 | 07-Aug | 437.90 | 438.00 | 414.00 | 434.55 | 426.19 | -1.26 | 2,336.19 | 399,814 | 2.21 | 121,115 | 1.93 | 5.16 | 45 |
| 66 | 06-Aug | 456.00 | 457.05 | 433.95 | 440.10 | 443.42 | -1.15 | 2,366.03 | 277,256 | 1.53 | 64,292 | 1.02 | 2.85 | 24 |
| 67 | 05-Aug | 448.00 | 466.85 | 440.85 | 445.20 | 450.91 | 1.08 | 2,393.45 | 548,242 | 3.03 | 153,562 | 2.45 | 6.92 | 57 |