| Macro-sector: Commodities | Band: 10 | High52 Price: 667.2 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 06-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: | Low52 Price: 309.15 | Barrier: 440.45; Drift%: 10.98 |
| Basic Industry: Explosives | Total Equity: 53,761,195 | Low52 Date: 03-Mar-2025 | SHP: 41.33 / 0.72 / 7.66 / 50.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 562.0 / 309.15 | Month: 587.9 / 435.5 | Week: 550.0 / 418.2 | Day: 506.95 / 491.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 497.90 | 506.95 | 491.00 | 494.75 | 497.74 | -1.39 | 2,659.84 | 221,964 | 1.65 | 67,079 | 1.33 | 3.34 | 25 |
| 2 | 26-Aug | 520.00 | 523.00 | 500.00 | 501.70 | 506.90 | -4.13 | 2,697.20 | 305,957 | 2.27 | 139,682 | 2.77 | 7.08 | 52 |
| 3 | 25-Aug | 540.00 | 540.00 | 520.00 | 523.30 | 526.47 | -2.63 | 2,813.32 | 254,410 | 1.89 | 90,158 | 1.79 | 4.75 | 33 |
| 4 | 22-Aug | 507.50 | 548.00 | 503.65 | 537.45 | 536.63 | 5.90 | 2,889.40 | 1,951,325 | 14.51 | 493,939 | 9.80 | 26.51 | 183 |
| 5 | 21-Aug | 509.00 | 517.00 | 501.50 | 507.50 | 510.06 | -0.24 | 2,728.38 | 362,602 | 2.70 | 107,649 | 2.14 | 5.49 | 40 |
| 6 | 20-Aug | 502.05 | 518.80 | 502.00 | 508.70 | 511.58 | 1.73 | 2,734.83 | 594,125 | 4.42 | 115,344 | 2.29 | 5.90 | 43 |
| 7 | 19-Aug | 508.80 | 515.45 | 498.20 | 500.05 | 503.67 | -2.47 | 2,688.33 | 302,344 | 2.25 | 132,532 | 2.63 | 6.68 | 49 |
| 8 | 18-Aug | 531.90 | 535.10 | 508.05 | 512.70 | 517.85 | -3.63 | 2,756.34 | 483,315 | 3.59 | 194,845 | 3.86 | 10.09 | 72 |
| 9 | 14-Aug | 542.00 | 550.00 | 506.00 | 532.00 | 530.25 | 3.85 | 2,860.00 | 4,954,900 | 36.84 | 679,230 | 13.47 | 36.02 | 251 |
| 10 | 13-Aug | 482.95 | 512.30 | 468.00 | 512.30 | 492.10 | 19.99 | 2,754.19 | 5,874,681 | 43.67 | 977,550 | 19.39 | 48.11 | 361 |
| 11 | 12-Aug | 438.00 | 438.00 | 425.15 | 426.95 | 429.97 | -1.40 | 2,295.33 | 189,859 | 1.41 | 70,953 | 1.41 | 3.05 | 26 |
| 12 | 11-Aug | 435.00 | 437.00 | 418.20 | 433.00 | 429.40 | 0.15 | 2,327.00 | 373,999 | 2.78 | 115,764 | 2.30 | 4.97 | 43 |
| 13 | 08-Aug | 440.00 | 441.90 | 428.10 | 432.35 | 435.79 | -0.51 | 2,324.37 | 180,993 | 1.35 | 62,743 | 1.24 | 2.73 | 23 |
| 14 | 07-Aug | 437.90 | 438.00 | 414.00 | 434.55 | 426.19 | -1.26 | 2,336.19 | 399,814 | 2.97 | 121,115 | 2.40 | 5.16 | 45 |
| 15 | 06-Aug | 456.00 | 457.05 | 433.95 | 440.10 | 443.42 | -1.15 | 2,366.03 | 277,256 | 2.06 | 64,292 | 1.28 | 2.85 | 24 |
| 16 | 05-Aug | 448.00 | 466.85 | 440.85 | 445.20 | 450.91 | 1.08 | 2,393.45 | 548,242 | 4.08 | 153,562 | 3.05 | 6.92 | 57 |
| 17 | 04-Aug | 424.95 | 467.75 | 423.00 | 440.45 | 447.66 | 3.32 | 2,367.91 | 954,924 | 7.10 | 207,532 | 4.12 | 9.29 | 77 |
| 18 | 01-Aug | 439.90 | 440.45 | 422.70 | 426.30 | 431.21 | -2.87 | 2,291.84 | 251,838 | 1.87 | 101,842 | 2.02 | 4.39 | 38 |
| 19 | 31-Jul | 448.20 | 457.95 | 435.50 | 438.90 | 445.06 | -3.74 | 2,359.58 | 326,838 | 2.43 | 133,412 | 2.65 | 5.94 | 50 |
| 20 | 30-Jul | 460.00 | 473.70 | 451.45 | 455.95 | 461.13 | -0.68 | 2,451.24 | 204,610 | 1.52 | 71,962 | 1.43 | 3.32 | 27 |
| 21 | 29-Jul | 457.00 | 475.20 | 455.00 | 459.05 | 462.83 | -1.21 | 2,467.91 | 346,373 | 2.58 | 121,730 | 2.41 | 5.63 | 45 |
| 22 | 28-Jul | 482.10 | 482.10 | 460.50 | 464.65 | 469.56 | -4.07 | 2,498.01 | 307,256 | 2.28 | 116,214 | 2.31 | 5.46 | 43 |
| 23 | 25-Jul | 490.00 | 491.00 | 478.35 | 484.35 | 483.57 | -1.36 | 2,603.92 | 208,657 | 1.55 | 96,090 | 1.91 | 4.65 | 36 |
| 24 | 24-Jul | 503.00 | 512.35 | 489.15 | 491.05 | 496.48 | -3.04 | 2,639.94 | 305,624 | 2.27 | 164,661 | 3.27 | 8.18 | 61 |
| 25 | 23-Jul | 518.90 | 518.90 | 502.00 | 506.45 | 507.71 | -1.89 | 2,722.74 | 215,988 | 1.61 | 89,815 | 1.78 | 4.56 | 33 |
| 26 | 22-Jul | 516.05 | 524.00 | 512.10 | 516.20 | 516.54 | 0.53 | 2,775.15 | 134,510 | 1.00 | 50,414 | 1.00 | 2.60 | 19 |
| 27 | 21-Jul | 525.00 | 526.95 | 512.50 | 513.50 | 516.95 | -2.25 | 2,760.64 | 219,099 | 1.63 | 88,185 | 1.75 | 4.56 | 33 |
| 28 | 18-Jul | 534.00 | 538.65 | 523.50 | 525.30 | 528.63 | -1.74 | 2,824.08 | 187,364 | 1.39 | 73,261 | 1.45 | 3.87 | 27 |
| 29 | 17-Jul | 542.40 | 543.90 | 531.95 | 534.60 | 535.67 | -1.19 | 2,874.07 | 212,421 | 1.58 | 86,097 | 1.71 | 4.61 | 32 |
| 30 | 16-Jul | 534.45 | 556.30 | 524.75 | 541.05 | 543.67 | 1.42 | 2,908.75 | 825,332 | 6.14 | 195,054 | 3.87 | 10.60 | 73 |
| 31 | 15-Jul | 533.80 | 547.35 | 532.45 | 533.50 | 539.33 | 0.14 | 2,868.16 | 202,184 | 1.50 | 66,989 | 1.33 | 3.61 | 25 |
| 32 | 14-Jul | 540.00 | 544.20 | 529.70 | 532.75 | 534.04 | -2.22 | 2,864.13 | 289,421 | 2.15 | 100,938 | 2.00 | 5.39 | 38 |
| 33 | 11-Jul | 559.05 | 563.00 | 540.90 | 544.85 | 550.96 | -2.33 | 2,929.18 | 237,673 | 1.77 | 107,650 | 2.14 | 5.93 | 40 |
| 34 | 10-Jul | 561.00 | 566.95 | 553.35 | 557.85 | 559.26 | -0.56 | 2,999.07 | 299,857 | 2.23 | 86,759 | 1.72 | 4.85 | 32 |
| 35 | 09-Jul | 560.05 | 573.50 | 557.00 | 561.00 | 564.59 | 0.22 | 3,016.00 | 416,416 | 3.10 | 86,869 | 1.72 | 4.90 | 32 |
| 36 | 08-Jul | 568.85 | 573.90 | 554.00 | 559.75 | 561.43 | -1.60 | 3,009.28 | 262,624 | 1.95 | 94,026 | 1.87 | 5.28 | 35 |
| 37 | 07-Jul | 575.00 | 575.00 | 564.00 | 568.85 | 567.48 | -1.08 | 3,058.21 | 246,792 | 1.83 | 107,398 | 2.13 | 6.09 | 40 |
| 38 | 04-Jul | 576.95 | 586.35 | 572.20 | 575.05 | 579.24 | -0.54 | 3,091.54 | 365,826 | 2.72 | 119,513 | 2.37 | 6.92 | 45 |
| 39 | 03-Jul | 563.65 | 587.90 | 560.00 | 578.20 | 578.30 | 2.65 | 3,108.47 | 756,462 | 5.62 | 231,666 | 4.60 | 13.40 | 86 |
| 40 | 02-Jul | 571.15 | 577.35 | 560.00 | 563.30 | 565.55 | -1.37 | 3,028.37 | 263,963 | 1.96 | 116,106 | 2.30 | 6.57 | 43 |
| 41 | 01-Jul | 565.05 | 582.45 | 565.05 | 571.15 | 573.60 | 1.20 | 3,070.57 | 456,774 | 3.40 | 142,981 | 2.84 | 8.20 | 53 |
| 42 | 30-Jun | 579.00 | 581.85 | 561.05 | 564.40 | 571.40 | -2.19 | 3,034.28 | 411,862 | 3.06 | 202,724 | 4.02 | 11.58 | 76 |
| 43 | 27-Jun | 588.00 | 590.20 | 576.00 | 577.05 | 582.15 | -1.38 | 3,102.29 | 263,776 | 1.96 | 129,886 | 2.58 | 7.56 | 48 |
| 44 | 26-Jun | 584.60 | 594.00 | 575.60 | 585.10 | 583.55 | 0.58 | 3,145.57 | 372,723 | 2.77 | 131,042 | 2.60 | 7.65 | 49 |
| 45 | 25-Jun | 596.00 | 598.00 | 580.05 | 581.70 | 585.82 | -2.15 | 3,127.29 | 583,770 | 4.34 | 307,133 | 6.09 | 17.99 | 114 |
| 46 | 24-Jun | 616.00 | 619.00 | 591.00 | 594.50 | 598.79 | -3.22 | 3,196.10 | 697,255 | 5.18 | 312,491 | 6.20 | 18.71 | 116 |
| 47 | 23-Jun | 592.00 | 624.00 | 588.50 | 614.30 | 613.95 | 3.63 | 3,302.55 | 1,446,626 | 10.75 | 476,450 | 9.45 | 29.25 | 178 |
| 48 | 20-Jun | 593.50 | 599.05 | 585.80 | 592.80 | 592.14 | 0.94 | 3,186.96 | 435,074 | 3.23 | 101,680 | 2.02 | 6.02 | 38 |
| 49 | 19-Jun | 594.40 | 606.65 | 574.90 | 587.30 | 589.29 | -1.19 | 3,157.39 | 722,551 | 5.37 | 242,438 | 4.81 | 14.29 | 90 |
| 50 | 18-Jun | 605.00 | 611.15 | 590.10 | 594.40 | 599.79 | -1.82 | 3,195.57 | 489,964 | 3.64 | 166,496 | 3.30 | 9.99 | 62 |
| 51 | 17-Jun | 611.00 | 626.00 | 595.50 | 605.40 | 613.74 | -0.72 | 3,254.70 | 1,099,679 | 8.18 | 299,614 | 5.94 | 18.39 | 112 |
| 52 | 16-Jun | 614.65 | 620.90 | 593.30 | 609.80 | 608.35 | 0.21 | 3,278.36 | 673,685 | 5.01 | 197,316 | 3.91 | 12.00 | 74 |
| 53 | 13-Jun | 568.00 | 630.00 | 566.00 | 608.50 | 611.29 | 3.41 | 3,271.37 | 2,205,256 | 16.39 | 604,581 | 11.99 | 36.96 | 225 |
| 54 | 12-Jun | 602.25 | 608.00 | 581.00 | 588.45 | 594.65 | -2.29 | 3,163.58 | 662,901 | 4.93 | 267,398 | 5.30 | 15.90 | 100 |
| 55 | 11-Jun | 625.90 | 626.00 | 596.10 | 602.25 | 611.22 | -3.75 | 3,237.77 | 892,349 | 6.63 | 400,989 | 7.95 | 24.51 | 149 |
| 56 | 10-Jun | 621.00 | 634.25 | 610.50 | 625.70 | 623.77 | 1.72 | 3,363.84 | 1,347,302 | 10.02 | 502,539 | 9.97 | 31.35 | 187 |
| 57 | 09-Jun | 600.00 | 619.00 | 587.50 | 615.15 | 605.28 | 3.67 | 3,307.12 | 1,598,825 | 11.89 | 472,871 | 9.38 | 28.62 | 176 |
| 58 | 06-Jun | 620.30 | 667.20 | 586.45 | 593.35 | 625.14 | -2.43 | 3,189.92 | 3,987,665 | 29.65 | 1,166,079 | 23.13 | 72.90 | 435 |
| 59 | 05-Jun | 601.70 | 611.95 | 595.00 | 608.10 | 603.51 | 2.00 | 3,269.22 | 1,433,929 | 10.66 | 463,037 | 9.18 | 27.94 | 173 |
| 60 | 04-Jun | 585.50 | 613.00 | 585.00 | 596.20 | 601.63 | 2.89 | 3,205.24 | 2,815,278 | 20.93 | 816,145 | 16.19 | 49.10 | 304 |
| 61 | 03-Jun | 574.00 | 590.00 | 565.05 | 579.45 | 578.83 | 1.25 | 3,115.19 | 1,167,403 | 8.68 | 349,232 | 6.93 | 20.21 | 130 |
| 62 | 02-Jun | 580.00 | 585.90 | 560.10 | 572.30 | 573.43 | -0.99 | 3,076.75 | 679,077 | 5.05 | 240,720 | 4.77 | 13.80 | 90 |
| 63 | 30-May | 577.00 | 593.50 | 563.30 | 578.00 | 583.06 | 0.60 | 3,107.00 | 1,353,581 | 10.06 | 411,898 | 8.17 | 24.02 | 154 |
| 64 | 29-May | 573.20 | 580.00 | 558.00 | 574.55 | 571.29 | 1.00 | 3,088.85 | 1,006,243 | 7.48 | 307,991 | 6.11 | 17.60 | 115 |
| 65 | 28-May | 564.70 | 574.00 | 550.50 | 568.85 | 565.54 | 1.48 | 3,058.21 | 1,336,327 | 9.93 | 411,689 | 8.17 | 23.28 | 153 |
| 66 | 27-May | 526.00 | 569.00 | 525.00 | 560.55 | 551.61 | 6.98 | 3,013.58 | 2,171,755 | 16.15 | 599,944 | 11.90 | 33.09 | 224 |
| 67 | 26-May | 520.00 | 542.65 | 493.60 | 524.00 | 513.57 | -4.06 | 2,817.00 | 3,393,598 | 25.23 | 886,507 | 17.58 | 45.53 | 330 |