| Macro-sector: Commodities | Band: 20 | High52 Price: 176.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 10-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: 115.68 | Low52 Price: 99.9 | Barrier: -; Drift%: - |
| Basic Industry: Petrochemicals | Total Equity: 336,345,679 | Low52 Date: 09-Dec-2025 | SHP: 41.19 / 8.54 / 4.87 / 45.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 113 | ||||
| High/Low Price | Quarter: 179.69 / 117.06 | Month: 149.6 / 99.9 | Week: 157.03 / 144.01 | Day: 113.28 / 109.05 | Sis67: 115 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 06-Apr | 112.05 | 113.28 | 109.05 | 111.16 | 110.92 | -1.70 | 3,738.82 | 3,618,506 | 2.89 | 1,471,017 | 2.53 | 16.32 | 97 |
| 2 | 02-Apr | 112.00 | 113.85 | 109.50 | 113.08 | 111.33 | -1.57 | 3,803.40 | 2,908,284 | 2.32 | 1,361,238 | 2.34 | 15.15 | 90 |
| 3 | 01-Apr | 110.50 | 116.44 | 109.27 | 114.88 | 114.17 | 7.88 | 3,863.94 | 3,702,608 | 2.95 | 1,314,729 | 2.26 | 15.01 | 87 |
| 4 | 30-Mar | 107.30 | 114.34 | 106.00 | 106.49 | 109.35 | -2.45 | 3,581.75 | 4,760,359 | 3.80 | 1,836,823 | 3.15 | 20.09 | 121 |
| 5 | 27-Mar | 109.90 | 114.45 | 108.42 | 109.17 | 111.23 | -0.47 | 3,671.89 | 6,761,415 | 5.39 | 2,955,956 | 5.08 | 32.88 | 195 |
| 6 | 25-Mar | 106.10 | 112.36 | 106.10 | 109.69 | 109.95 | 4.56 | 3,689.38 | 3,952,524 | 3.15 | 1,786,869 | 3.07 | 19.65 | 118 |
| 7 | 24-Mar | 106.78 | 107.50 | 102.75 | 104.91 | 104.86 | 1.99 | 3,528.60 | 3,109,720 | 2.48 | 1,552,682 | 2.67 | 16.28 | 102 |
| 8 | 23-Mar | 107.00 | 107.57 | 102.50 | 102.86 | 104.16 | -5.56 | 3,459.65 | 3,941,660 | 3.14 | 2,191,145 | 3.76 | 22.82 | 145 |
| 9 | 20-Mar | 109.00 | 112.15 | 108.33 | 108.91 | 110.30 | 1.03 | 3,663.14 | 2,242,855 | 1.79 | 1,105,219 | 1.90 | 12.19 | 73 |
| 10 | 19-Mar | 112.00 | 113.75 | 107.20 | 107.80 | 109.91 | -6.25 | 3,625.81 | 3,523,674 | 2.81 | 2,042,774 | 3.51 | 22.45 | 135 |
| 11 | 18-Mar | 114.08 | 116.75 | 113.98 | 114.99 | 115.45 | 1.25 | 3,867.64 | 2,180,154 | 1.74 | 1,247,134 | 2.14 | 14.40 | 82 |
| 12 | 17-Mar | 113.00 | 114.70 | 111.05 | 113.57 | 113.07 | 0.99 | 3,819.88 | 2,402,145 | 1.92 | 1,357,592 | 2.33 | 15.35 | 90 |
| 13 | 16-Mar | 112.66 | 114.40 | 110.02 | 112.46 | 112.23 | 0.27 | 3,782.54 | 2,758,416 | 2.20 | 1,231,996 | 2.12 | 13.83 | 81 |
| 14 | 13-Mar | 118.10 | 118.50 | 110.99 | 112.16 | 113.12 | -5.50 | 3,772.45 | 4,832,994 | 3.85 | 2,533,769 | 4.35 | 28.66 | 167 |
| 15 | 12-Mar | 118.00 | 120.30 | 112.98 | 118.69 | 117.17 | -0.14 | 3,992.09 | 3,478,600 | 2.77 | 1,444,124 | 2.48 | 16.92 | 95 |
| 16 | 11-Mar | 120.99 | 125.24 | 117.41 | 118.86 | 121.70 | -1.48 | 3,997.80 | 3,867,860 | 3.09 | 1,813,074 | 3.11 | 22.07 | 120 |
| 17 | 10-Mar | 119.01 | 121.79 | 117.28 | 120.65 | 119.61 | 4.04 | 4,058.01 | 4,058,994 | 3.24 | 1,585,663 | 2.72 | 18.97 | 105 |
| 18 | 09-Mar | 130.00 | 131.00 | 114.92 | 115.96 | 119.06 | -12.77 | 3,900.26 | 10,387,851 | 8.29 | 3,797,108 | 6.52 | 45.21 | 251 |
| 19 | 06-Mar | 133.73 | 138.95 | 131.60 | 132.93 | 135.24 | -0.55 | 4,471.04 | 1,826,328 | 1.46 | 852,201 | 1.46 | 11.53 | 56 |
| 20 | 05-Mar | 136.00 | 139.45 | 131.51 | 133.66 | 134.73 | -1.37 | 4,495.60 | 3,300,256 | 2.63 | 1,326,205 | 2.28 | 17.87 | 88 |
| 21 | 04-Mar | 140.00 | 140.25 | 126.77 | 135.52 | 131.73 | -5.66 | 4,558.16 | 10,405,554 | 8.30 | 2,939,709 | 5.05 | 38.72 | 194 |
| 22 | 02-Mar | 141.94 | 148.04 | 141.00 | 143.65 | 144.75 | -3.36 | 4,831.61 | 4,323,567 | 3.45 | 1,929,083 | 3.31 | 27.92 | 127 |
| 23 | 27-Feb | 154.00 | 157.00 | 147.24 | 148.64 | 149.68 | -3.81 | 4,999.44 | 3,356,953 | 2.68 | 1,641,022 | 2.82 | 24.56 | 108 |
| 24 | 26-Feb | 153.78 | 157.03 | 151.10 | 154.52 | 155.02 | 1.24 | 5,197.21 | 2,605,129 | 2.08 | 1,264,513 | 2.17 | 19.60 | 83 |
| 25 | 25-Feb | 146.60 | 153.90 | 146.60 | 152.63 | 151.66 | 4.41 | 5,133.64 | 3,308,912 | 2.64 | 1,308,373 | 2.25 | 19.84 | 86 |
| 26 | 24-Feb | 147.45 | 148.00 | 145.00 | 146.18 | 146.52 | -0.89 | 4,916.70 | 1,943,804 | 1.55 | 989,196 | 1.70 | 14.49 | 65 |
| 27 | 23-Feb | 145.99 | 148.53 | 144.01 | 147.49 | 146.51 | 1.35 | 4,960.76 | 1,661,727 | 1.33 | 787,006 | 1.35 | 11.53 | 52 |
| 28 | 20-Feb | 146.60 | 148.75 | 145.00 | 145.53 | 146.68 | -1.07 | 4,894.84 | 1,337,855 | 1.07 | 614,355 | 1.05 | 9.01 | 41 |
| 29 | 19-Feb | 151.50 | 152.00 | 146.41 | 147.11 | 149.49 | -2.78 | 4,947.98 | 1,511,161 | 1.21 | 808,115 | 1.39 | 12.08 | 53 |
| 30 | 18-Feb | 150.94 | 153.60 | 149.75 | 151.31 | 151.91 | 1.12 | 5,089.25 | 2,033,368 | 1.62 | 970,504 | 1.67 | 14.74 | 64 |
| 31 | 17-Feb | 150.24 | 154.25 | 149.00 | 149.64 | 151.45 | -0.31 | 5,033.08 | 2,562,338 | 2.04 | 1,095,662 | 1.88 | 16.59 | 72 |
| 32 | 16-Feb | 150.00 | 151.91 | 148.00 | 150.11 | 149.78 | -1.48 | 5,048.88 | 2,750,432 | 2.19 | 1,293,014 | 2.22 | 19.37 | 85 |
| 33 | 13-Feb | 155.15 | 156.67 | 151.21 | 152.37 | 154.08 | -2.81 | 5,124.90 | 2,475,454 | 1.97 | 1,116,784 | 1.92 | 17.21 | 74 |
| 34 | 12-Feb | 160.15 | 162.85 | 155.21 | 156.77 | 159.73 | -1.50 | 5,272.89 | 5,038,628 | 4.02 | 1,425,108 | 2.45 | 22.76 | 94 |
| 35 | 11-Feb | 166.00 | 167.52 | 157.26 | 159.15 | 160.06 | -4.12 | 5,352.94 | 5,661,670 | 4.52 | 2,173,916 | 3.73 | 34.80 | 143 |
| 36 | 10-Feb | 166.90 | 176.00 | 163.84 | 165.99 | 170.81 | -0.31 | 5,583.00 | 8,938,609 | 7.13 | 3,380,665 | 5.81 | 57.75 | 223 |
| 37 | 09-Feb | 163.45 | 168.80 | 158.62 | 166.51 | 165.57 | 2.82 | 5,600.49 | 3,757,097 | 3.00 | 1,590,024 | 2.73 | 26.33 | 105 |
| 38 | 06-Feb | 165.00 | 167.42 | 161.02 | 161.95 | 163.44 | -1.42 | 5,447.12 | 3,019,873 | 2.41 | 994,898 | 1.71 | 16.26 | 68 |
| 39 | 05-Feb | 172.00 | 172.19 | 163.03 | 164.29 | 166.98 | -4.28 | 5,525.82 | 3,326,623 | 2.65 | 1,147,211 | 1.97 | 19.16 | 79 |
| 40 | 04-Feb | 163.40 | 172.99 | 160.66 | 171.64 | 168.82 | 5.85 | 5,773.04 | 8,414,080 | 6.71 | 3,145,066 | 5.40 | 53.10 | 215 |
| 41 | 03-Feb | 160.00 | 163.60 | 153.51 | 162.15 | 160.32 | 3.92 | 5,453.85 | 7,359,955 | 5.87 | 2,299,976 | 3.95 | 36.87 | 157 |
| 42 | 02-Feb | 156.88 | 158.25 | 150.61 | 156.04 | 153.82 | 0.38 | 5,248.34 | 3,800,172 | 3.03 | 1,066,124 | 1.83 | 16.40 | 73 |
| 43 | 01-Feb | 152.99 | 165.95 | 149.90 | 155.45 | 157.84 | 0.34 | 5,228.49 | 5,753,191 | 4.59 | 1,255,149 | 2.16 | 19.81 | 86 |
| 44 | 30-Jan | 161.00 | 163.97 | 154.10 | 154.92 | 158.51 | -5.89 | 5,210.67 | 7,605,387 | 6.07 | 2,350,010 | 4.04 | 37.25 | 161 |
| 45 | 29-Jan | 143.50 | 169.63 | 143.50 | 164.62 | 163.29 | 13.81 | 5,536.92 | 38,409,932 | 30.64 | 7,456,453 | 12.80 | 121.76 | 510 |
| 46 | 28-Jan | 145.24 | 148.40 | 142.50 | 144.65 | 145.48 | 0.70 | 4,865.24 | 3,062,546 | 2.44 | 1,757,880 | 3.02 | 25.57 | 120 |
| 47 | 27-Jan | 135.49 | 145.13 | 133.62 | 143.65 | 142.55 | 6.74 | 4,831.61 | 3,992,187 | 3.18 | 1,551,318 | 2.66 | 22.11 | 106 |
| 48 | 23-Jan | 140.00 | 142.35 | 133.39 | 134.58 | 136.98 | -3.56 | 4,526.54 | 1,845,780 | 1.47 | 978,049 | 1.68 | 13.40 | 67 |
| 49 | 22-Jan | 140.00 | 142.00 | 137.80 | 139.55 | 139.82 | 2.05 | 4,693.70 | 1,296,224 | 1.03 | 582,331 | 1.00 | 8.14 | 40 |
| 50 | 21-Jan | 131.50 | 140.40 | 130.01 | 136.74 | 135.93 | 3.08 | 4,599.19 | 2,192,756 | 1.75 | 1,049,244 | 1.80 | 14.26 | 72 |
| 51 | 20-Jan | 137.65 | 139.00 | 131.38 | 132.65 | 135.81 | -4.62 | 4,461.63 | 1,974,895 | 1.58 | 1,364,287 | 2.34 | 18.53 | 93 |
| 52 | 19-Jan | 139.49 | 139.80 | 134.70 | 139.08 | 138.40 | -1.00 | 4,677.90 | 1,662,853 | 1.33 | 1,004,073 | 1.72 | 13.90 | 69 |
| 53 | 16-Jan | 144.78 | 145.60 | 139.15 | 140.49 | 142.56 | -2.96 | 4,725.32 | 1,253,718 | 1.00 | 719,741 | 1.24 | 10.26 | 49 |
| 54 | 14-Jan | 142.50 | 147.20 | 141.00 | 144.78 | 144.49 | 3.00 | 4,869.61 | 2,857,853 | 2.28 | 1,505,830 | 2.59 | 21.76 | 103 |
| 55 | 13-Jan | 141.00 | 144.19 | 139.50 | 140.56 | 141.89 | 0.12 | 4,727.67 | 1,881,515 | 1.50 | 955,207 | 1.64 | 13.55 | 65 |
| 56 | 12-Jan | 141.75 | 142.53 | 138.37 | 140.39 | 140.29 | -1.02 | 4,721.96 | 1,689,622 | 1.35 | 882,318 | 1.52 | 12.38 | 60 |
| 57 | 09-Jan | 142.65 | 145.65 | 140.65 | 141.83 | 143.15 | -1.49 | 4,770.39 | 1,782,526 | 1.42 | 1,119,119 | 1.92 | 16.02 | 77 |
| 58 | 08-Jan | 147.80 | 149.89 | 143.02 | 143.98 | 145.99 | -3.65 | 4,842.71 | 2,389,129 | 1.91 | 1,172,780 | 2.01 | 17.12 | 80 |
| 59 | 07-Jan | 155.20 | 155.20 | 148.60 | 149.43 | 151.90 | -3.15 | 5,026.01 | 2,439,533 | 1.95 | 1,157,460 | 1.99 | 17.58 | 79 |
| 60 | 06-Jan | 146.20 | 155.30 | 146.00 | 154.29 | 151.33 | 5.10 | 5,189.48 | 9,888,468 | 7.89 | 4,370,043 | 7.50 | 66.13 | 299 |
| 61 | 05-Jan | 147.15 | 148.00 | 144.93 | 146.81 | 146.74 | 0.27 | 4,937.89 | 2,123,782 | 1.69 | 1,393,150 | 2.39 | 20.44 | 95 |
| 62 | 02-Jan | 146.00 | 148.90 | 145.25 | 146.42 | 146.77 | -0.20 | 4,924.77 | 2,906,101 | 2.32 | 1,708,828 | 2.93 | 25.08 | 117 |
| 63 | 01-Jan | 145.00 | 151.01 | 143.43 | 146.72 | 147.43 | 1.23 | 4,934.86 | 3,337,472 | 2.66 | 1,032,227 | 1.77 | 15.22 | 71 |
| 64 | 31-Dec | 145.80 | 148.25 | 144.40 | 144.94 | 146.39 | -0.54 | 4,874.99 | 3,793,013 | 3.03 | 1,429,440 | 2.45 | 20.93 | 98 |
| 65 | 30-Dec | 145.32 | 148.00 | 142.33 | 145.73 | 145.20 | -0.20 | 4,901.57 | 3,517,627 | 2.81 | 833,773 | 1.43 | 12.11 | 57 |
| 66 | 29-Dec | 139.35 | 149.60 | 137.48 | 146.02 | 145.71 | 5.43 | 4,911.32 | 14,698,951 | 11.72 | 4,257,395 | 7.31 | 62.03 | 291 |
| 67 | 26-Dec | 128.99 | 140.49 | 127.47 | 138.50 | 136.44 | 7.19 | 4,658.39 | 10,469,135 | 8.35 | 4,428,903 | 7.61 | 60.43 | 303 |
Similar Stocks: RAIN SPLPETRO AGARIND DCW KOTHARIPET MANALIPETC PASUPTAC TNPETRO NEPTUNE