| Macro-sector: Commodities | Band: 10 | High52 Price: 908.8 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 21-Jun-2024 | Bumper: 409.0; Drift%: 30.01 |
| Industry: Chemicals & Petrochemicals | Face Value: 2 | 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 | Float14: | ||||
| High/Low Price | Quarter: 562.0 / 309.15 | Month: 398.9 / 309.15 | Week: 516.0 / 425.0 | Day: 594.0 / 550.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 2.16 |
| 2 | 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 | 2.96 |
| 3 | 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 | 5.10 |
| 4 | 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 | 5.01 |
| 5 | 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 | 1.41 |
| 6 | 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 | 2.04 |
| 7 | 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 | 1.91 |
| 8 | 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 | 1.70 |
| 9 | 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 | 3.79 |
| 10 | 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 | 0.40 |
| 11 | 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 | 0.37 |
| 12 | 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 | 0.61 |
| 13 | 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 | 1.23 |
| 14 | 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 | 0.85 |
| 15 | 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 | 3.33 |
| 16 | 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 | 1.97 |
| 17 | 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 | 1.98 |
| 18 | 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 | 0.63 |
| 19 | 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 | 0.40 |
| 20 | 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 | 0.26 |
| 21 | 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 | 0.24 |
| 22 | 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 | 0.22 |
| 23 | 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 | 0.52 |
| 24 | 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 | 0.28 |
| 25 | 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 | 0.25 |
| 26 | 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 | 0.19 |
| 27 | 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 | 0.10 |
| 28 | 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 | 0.17 |
| 29 | 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 | 0.42 |
| 30 | 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 | 0.46 |
| 31 | 03-Apr | 375.00 | 380.90 | 368.60 | 377.30 | 374.64 | -0.84 | 2,028.41 | 218,440 | 2.96 | 103,346 | 3.93 | 3.87 | 0.38 |
| 32 | 02-Apr | 375.00 | 387.00 | 361.35 | 380.50 | 371.30 | 3.34 | 2,045.61 | 828,012 | 11.23 | 143,819 | 5.47 | 5.34 | 0.53 |
| 33 | 01-Apr | 336.65 | 383.00 | 336.60 | 368.20 | 368.90 | 9.37 | 1,979.49 | 644,837 | 8.75 | 153,126 | 5.83 | 5.65 | 0.57 |
| 34 | 28-Mar | 346.00 | 361.80 | 333.50 | 336.65 | 344.01 | -1.16 | 1,809.87 | 481,895 | 6.54 | 165,024 | 6.28 | 5.68 | 0.61 |
| 35 | 27-Mar | 337.95 | 347.30 | 335.50 | 340.60 | 339.84 | 0.62 | 1,831.11 | 274,366 | 3.72 | 155,404 | 5.92 | 5.28 | 0.58 |
| 36 | 26-Mar | 354.00 | 359.90 | 336.00 | 338.50 | 346.70 | -5.10 | 1,819.82 | 284,282 | 3.86 | 141,534 | 5.39 | 4.91 | 0.53 |
| 37 | 25-Mar | 373.05 | 382.00 | 354.65 | 356.70 | 365.42 | -5.73 | 1,917.66 | 377,368 | 5.12 | 169,391 | 6.45 | 6.19 | 0.63 |
| 38 | 24-Mar | 381.95 | 388.50 | 371.55 | 378.40 | 381.51 | 0.61 | 2,034.32 | 338,257 | 4.59 | 170,854 | 6.50 | 6.52 | 0.63 |
| 39 | 21-Mar | 385.00 | 389.30 | 372.10 | 376.10 | 380.40 | -0.53 | 2,021.96 | 490,930 | 6.66 | 203,105 | 7.73 | 7.73 | 0.75 |
| 40 | 20-Mar | 379.95 | 398.90 | 365.15 | 378.10 | 377.69 | 1.79 | 2,032.71 | 680,415 | 9.23 | 235,632 | 8.97 | 8.90 | 0.88 |
| 41 | 19-Mar | 338.00 | 386.00 | 335.10 | 371.45 | 360.88 | 13.42 | 1,996.96 | 1,028,766 | 13.95 | 279,674 | 10.65 | 10.09 | 1.04 |
| 42 | 18-Mar | 314.65 | 333.50 | 314.65 | 327.50 | 324.64 | 5.05 | 1,760.68 | 494,049 | 6.70 | 272,856 | 10.39 | 8.86 | 1.01 |
| 43 | 17-Mar | 329.75 | 329.75 | 309.85 | 311.75 | 319.26 | -2.88 | 1,676.01 | 272,576 | 3.70 | 163,525 | 6.22 | 5.22 | 0.61 |
| 44 | 13-Mar | 328.45 | 343.00 | 315.60 | 321.00 | 328.17 | -0.80 | 1,725.00 | 382,215 | 5.18 | 90,914 | 3.46 | 2.98 | 0.34 |
| 45 | 12-Mar | 343.00 | 343.00 | 321.00 | 323.60 | 327.69 | -1.13 | 1,739.71 | 166,191 | 2.25 | 77,568 | 2.95 | 2.54 | 0.29 |
| 46 | 11-Mar | 326.30 | 333.75 | 322.30 | 327.30 | 327.30 | -3.17 | 1,759.60 | 314,650 | 4.27 | 207,377 | 7.89 | 6.79 | 0.77 |
| 47 | 10-Mar | 360.00 | 373.90 | 333.25 | 338.00 | 347.85 | -5.16 | 1,817.00 | 165,669 | 2.25 | 93,509 | 3.56 | 3.25 | 0.35 |
| 48 | 07-Mar | 360.00 | 365.05 | 352.90 | 356.40 | 359.64 | 0.75 | 1,916.05 | 124,662 | 1.69 | 57,807 | 2.20 | 2.08 | 0.21 |
| 49 | 06-Mar | 345.20 | 359.95 | 345.20 | 353.75 | 353.20 | 3.15 | 1,901.80 | 134,594 | 1.83 | 67,553 | 2.57 | 2.39 | 0.25 |
| 50 | 05-Mar | 333.95 | 351.85 | 333.00 | 342.95 | 342.51 | 3.49 | 1,843.74 | 146,622 | 1.99 | 80,051 | 3.05 | 2.74 | 0.30 |
| 51 | 04-Mar | 323.80 | 342.30 | 313.25 | 331.40 | 331.33 | 1.59 | 1,781.65 | 124,394 | 1.69 | 47,067 | 1.79 | 1.56 | 0.17 |
| 52 | 03-Mar | 333.65 | 349.00 | 309.15 | 326.20 | 322.06 | -2.22 | 1,753.69 | 192,811 | 2.62 | 87,340 | 3.32 | 2.81 | 0.32 |
| 53 | 28-Feb | 349.00 | 349.05 | 331.00 | 333.60 | 335.54 | -5.09 | 1,793.47 | 186,710 | 2.53 | 115,940 | 4.41 | 3.89 | 0.43 |
| 54 | 27-Feb | 361.95 | 365.00 | 346.00 | 351.50 | 353.05 | -2.63 | 1,889.71 | 108,789 | 1.48 | 65,302 | 2.49 | 2.31 | 0.24 |
| 55 | 25-Feb | 364.95 | 371.35 | 357.20 | 361.00 | 363.68 | -0.78 | 1,940.00 | 91,633 | 1.24 | 49,500 | 1.88 | 1.80 | 0.18 |
| 56 | 24-Feb | 367.85 | 375.20 | 355.80 | 363.85 | 366.10 | -0.64 | 1,956.10 | 115,190 | 1.56 | 40,622 | 1.55 | 1.49 | 0.15 |
| 57 | 21-Feb | 370.00 | 384.70 | 365.00 | 366.20 | 370.32 | -1.52 | 1,968.73 | 146,543 | 1.99 | 68,689 | 2.61 | 2.54 | 0.26 |
| 58 | 20-Feb | 379.50 | 380.80 | 367.30 | 371.85 | 372.57 | -2.17 | 1,999.11 | 160,504 | 2.18 | 93,978 | 3.58 | 3.50 | 0.35 |
| 59 | 19-Feb | 352.00 | 404.00 | 348.00 | 380.10 | 383.07 | 7.57 | 2,043.46 | 316,233 | 4.29 | 96,537 | 3.67 | 3.70 | 0.36 |
| 60 | 18-Feb | 361.35 | 371.20 | 348.10 | 353.35 | 356.72 | -5.82 | 1,899.65 | 191,346 | 2.60 | 78,804 | 3.00 | 2.81 | 0.29 |
| 61 | 17-Feb | 390.05 | 391.60 | 371.45 | 375.20 | 378.42 | -4.84 | 2,017.12 | 233,911 | 3.17 | 80,670 | 3.07 | 3.05 | 0.30 |
| 62 | 14-Feb | 382.00 | 407.20 | 375.10 | 394.30 | 387.42 | 3.52 | 2,119.80 | 485,690 | 6.59 | 189,186 | 7.20 | 7.33 | 0.70 |
| 63 | 13-Feb | 404.95 | 416.85 | 376.35 | 380.90 | 397.36 | 2.67 | 2,047.76 | 846,443 | 11.48 | 217,063 | 8.26 | 8.63 | 0.81 |
| 64 | 12-Feb | 395.00 | 398.55 | 344.95 | 371.00 | 367.83 | -4.31 | 1,994.00 | 254,882 | 3.46 | 121,306 | 4.62 | 4.46 | 0.45 |
| 65 | 11-Feb | 407.90 | 411.70 | 385.00 | 387.70 | 392.82 | -4.71 | 2,084.32 | 83,063 | 1.13 | 47,087 | 1.79 | 1.85 | 0.17 |
| 66 | 10-Feb | 429.05 | 429.70 | 405.20 | 406.85 | 409.75 | -6.10 | 2,187.27 | 101,789 | 1.38 | 62,283 | 2.37 | 2.55 | 0.23 |
| 67 | 07-Feb | 455.00 | 458.35 | 426.20 | 433.30 | 440.46 | -3.74 | 2,329.47 | 74,811 | 1.01 | 38,957 | 1.48 | 1.72 | 0.14 |