| Macro-sector: Commodities | Band: 20 | High52 Price: 197.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 12-Dec-2024 | Bumper: 141.5; Drift%: 2.37 |
| Industry: Chemicals & Petrochemicals | Face Value: 2 | Low52 Price: 117.06 | Barrier: -; Drift%: - |
| Basic Industry: Petrochemicals | Total Equity: 336,345,679 | Low52 Date: 03-Mar-2025 | SHP: 41.18 / 10.65 / 4.2 / 43.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.22 | ||||
| High/Low Price | Quarter: 179.69 / 117.06 | Month: 142.89 / 117.06 | Week: 148.44 / 140.2 | Day: 145.9 / 142.35 | Float67: 0.34 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 145.00 | 145.90 | 142.35 | 144.93 | 144.51 | -0.50 | 4,874.66 | 553,434 | 1.53 | 255,024 | 1.83 | 3.69 | 0.17 |
| 2 | 21-May | 145.35 | 147.33 | 144.02 | 145.66 | 145.57 | 0.25 | 4,899.21 | 552,987 | 1.53 | 255,841 | 1.84 | 3.72 | 0.17 |
| 3 | 20-May | 149.85 | 151.02 | 144.71 | 145.29 | 147.33 | -3.02 | 4,886.77 | 496,457 | 1.37 | 275,052 | 1.97 | 4.05 | 0.19 |
| 4 | 19-May | 147.55 | 152.43 | 147.51 | 149.81 | 150.60 | 1.56 | 5,038.79 | 1,260,380 | 3.49 | 502,975 | 3.61 | 7.57 | 0.34 |
| 5 | 16-May | 147.50 | 148.44 | 145.63 | 147.51 | 147.10 | 0.36 | 4,961.44 | 513,196 | 1.42 | 249,560 | 1.79 | 3.67 | 0.17 |
| 6 | 15-May | 147.11 | 148.25 | 146.00 | 146.98 | 147.02 | -0.06 | 4,943.61 | 421,449 | 1.17 | 228,739 | 1.64 | 3.36 | 0.16 |
| 7 | 14-May | 145.49 | 147.50 | 145.49 | 147.07 | 146.60 | 1.39 | 4,946.64 | 487,516 | 1.35 | 241,100 | 1.73 | 3.53 | 0.16 |
| 8 | 13-May | 144.00 | 145.98 | 143.45 | 145.06 | 144.87 | 0.62 | 4,879.03 | 516,469 | 1.43 | 333,269 | 2.39 | 4.83 | 0.23 |
| 9 | 12-May | 141.00 | 144.74 | 140.20 | 144.16 | 142.93 | 5.30 | 4,848.76 | 1,141,649 | 3.16 | 677,414 | 4.86 | 9.68 | 0.46 |
| 10 | 09-May | 137.51 | 139.20 | 134.60 | 136.91 | 136.52 | -2.77 | 4,604.91 | 843,876 | 2.34 | 457,063 | 3.28 | 6.24 | 0.31 |
| 11 | 08-May | 143.39 | 144.30 | 140.11 | 140.81 | 142.32 | -0.94 | 4,736.08 | 514,598 | 1.42 | 235,046 | 1.69 | 3.35 | 0.16 |
| 12 | 07-May | 140.00 | 143.19 | 137.85 | 142.14 | 141.16 | 0.07 | 4,780.82 | 627,312 | 1.74 | 190,830 | 1.37 | 2.69 | 0.13 |
| 13 | 06-May | 145.85 | 145.85 | 141.30 | 142.04 | 142.58 | -1.63 | 4,777.45 | 561,586 | 1.55 | 343,657 | 2.47 | 4.90 | 0.23 |
| 14 | 05-May | 143.06 | 146.39 | 141.50 | 144.40 | 143.29 | 1.72 | 4,856.83 | 488,680 | 1.35 | 208,558 | 1.50 | 2.99 | 0.14 |
| 15 | 02-May | 141.53 | 143.94 | 139.83 | 141.96 | 142.18 | 0.30 | 4,774.76 | 525,387 | 1.45 | 220,084 | 1.58 | 3.13 | 0.15 |
| 16 | 30-Apr | 145.29 | 146.30 | 140.01 | 141.53 | 143.31 | -2.63 | 4,760.30 | 784,647 | 2.17 | 461,728 | 3.32 | 6.62 | 0.31 |
| 17 | 29-Apr | 145.94 | 148.20 | 144.55 | 145.35 | 146.55 | 0.29 | 4,888.78 | 560,991 | 1.55 | 286,951 | 2.06 | 4.21 | 0.20 |
| 18 | 28-Apr | 144.15 | 146.60 | 143.35 | 144.93 | 145.00 | -0.51 | 4,874.66 | 603,105 | 1.67 | 267,039 | 1.92 | 3.00 | 0.18 |
| 19 | 25-Apr | 150.20 | 152.89 | 143.44 | 145.68 | 146.73 | -2.69 | 4,899.88 | 1,148,478 | 3.18 | 450,964 | 3.24 | 6.62 | 0.31 |
| 20 | 24-Apr | 145.60 | 152.00 | 145.01 | 149.71 | 149.02 | 3.01 | 5,035.43 | 1,902,406 | 5.27 | 728,575 | 5.23 | 10.86 | 0.50 |
| 21 | 23-Apr | 146.90 | 147.50 | 142.90 | 145.34 | 145.06 | -0.20 | 4,888.45 | 678,707 | 1.88 | 198,284 | 1.42 | 2.88 | 0.14 |
| 22 | 22-Apr | 144.80 | 146.70 | 142.76 | 145.63 | 145.74 | 1.17 | 4,898.20 | 1,231,945 | 3.41 | 677,400 | 4.86 | 9.87 | 0.46 |
| 23 | 21-Apr | 141.55 | 144.50 | 140.52 | 143.95 | 143.00 | 1.90 | 4,841.70 | 714,226 | 1.98 | 372,975 | 2.68 | 5.00 | 0.25 |
| 24 | 17-Apr | 140.01 | 143.41 | 140.01 | 141.26 | 141.86 | -0.11 | 4,751.22 | 662,055 | 1.83 | 330,864 | 2.38 | 4.69 | 0.23 |
| 25 | 16-Apr | 141.60 | 143.29 | 140.55 | 141.41 | 141.82 | -0.14 | 4,756.26 | 548,533 | 1.52 | 227,989 | 1.64 | 3.23 | 0.16 |
| 26 | 15-Apr | 140.09 | 142.00 | 138.36 | 141.61 | 141.06 | 2.85 | 4,762.99 | 400,369 | 1.11 | 184,042 | 1.32 | 2.60 | 0.12 |
| 27 | 11-Apr | 135.87 | 138.21 | 135.16 | 137.68 | 136.75 | 3.08 | 4,630.81 | 598,921 | 1.66 | 315,299 | 2.26 | 4.31 | 0.21 |
| 28 | 09-Apr | 134.82 | 136.19 | 132.70 | 133.57 | 133.73 | -1.59 | 4,492.57 | 361,267 | 1.00 | 139,279 | 1.00 | 1.86 | 0.09 |
| 29 | 08-Apr | 136.29 | 137.62 | 133.53 | 135.73 | 135.41 | 1.69 | 4,565.22 | 524,979 | 1.45 | 196,864 | 1.41 | 2.67 | 0.13 |
| 30 | 07-Apr | 130.15 | 134.25 | 127.62 | 133.47 | 131.43 | -3.72 | 4,489.21 | 1,053,311 | 2.92 | 424,575 | 3.05 | 5.58 | 0.28 |
| 31 | 04-Apr | 142.01 | 142.61 | 137.25 | 138.62 | 139.04 | -3.12 | 4,662.42 | 796,197 | 2.20 | 301,602 | 2.17 | 4.19 | 0.20 |
| 32 | 03-Apr | 142.00 | 144.00 | 141.22 | 143.09 | 142.93 | -0.21 | 4,812.77 | 612,414 | 1.70 | 240,472 | 1.73 | 3.44 | 0.16 |
| 33 | 02-Apr | 140.47 | 144.50 | 136.81 | 143.39 | 142.62 | 2.89 | 4,822.86 | 2,067,339 | 5.72 | 856,976 | 6.15 | 12.22 | 0.57 |
| 34 | 01-Apr | 134.70 | 140.50 | 134.05 | 139.36 | 138.52 | 3.38 | 4,687.31 | 1,244,193 | 3.44 | 746,390 | 5.36 | 10.34 | 0.49 |
| 35 | 28-Mar | 136.95 | 138.90 | 133.65 | 134.80 | 136.08 | -1.33 | 4,533.94 | 1,221,754 | 3.38 | 678,110 | 4.87 | 9.23 | 0.45 |
| 36 | 27-Mar | 134.25 | 138.48 | 133.25 | 136.62 | 135.99 | 1.48 | 4,595.15 | 2,034,667 | 5.63 | 1,097,337 | 7.88 | 14.92 | 0.73 |
| 37 | 26-Mar | 137.30 | 138.70 | 134.00 | 134.63 | 135.86 | -1.67 | 4,528.22 | 1,365,913 | 3.78 | 676,565 | 4.86 | 9.19 | 0.45 |
| 38 | 25-Mar | 139.80 | 142.89 | 136.10 | 136.92 | 139.47 | -1.10 | 4,605.25 | 2,571,623 | 7.12 | 952,941 | 6.84 | 13.29 | 0.63 |
| 39 | 24-Mar | 137.79 | 141.29 | 137.01 | 138.44 | 139.46 | 1.70 | 4,656.37 | 1,468,112 | 4.06 | 770,594 | 5.53 | 10.75 | 0.51 |
| 40 | 21-Mar | 138.01 | 139.90 | 135.70 | 136.12 | 137.45 | -1.53 | 4,578.34 | 1,434,339 | 3.97 | 801,952 | 5.76 | 11.02 | 0.53 |
| 41 | 20-Mar | 136.61 | 139.34 | 136.61 | 138.24 | 138.14 | 1.38 | 4,649.64 | 1,207,006 | 3.34 | 673,061 | 4.83 | 9.30 | 0.45 |
| 42 | 19-Mar | 135.70 | 136.95 | 135.13 | 136.36 | 136.20 | 1.65 | 4,586.41 | 1,086,061 | 3.01 | 514,684 | 3.70 | 7.01 | 0.34 |
| 43 | 18-Mar | 132.00 | 134.66 | 131.99 | 134.14 | 133.68 | 2.06 | 4,511.74 | 1,531,881 | 4.24 | 879,143 | 6.31 | 11.75 | 0.58 |
| 44 | 17-Mar | 133.01 | 135.00 | 130.46 | 131.43 | 132.53 | -0.58 | 4,420.59 | 1,307,328 | 3.62 | 666,630 | 4.79 | 8.83 | 0.44 |
| 45 | 13-Mar | 130.39 | 132.55 | 128.68 | 132.20 | 131.63 | 1.89 | 4,446.49 | 1,591,206 | 4.40 | 983,224 | 7.06 | 12.94 | 0.65 |
| 46 | 12-Mar | 129.49 | 131.79 | 128.70 | 129.75 | 130.35 | 1.44 | 4,364.09 | 1,466,707 | 4.06 | 683,255 | 4.91 | 8.91 | 0.45 |
| 47 | 11-Mar | 128.00 | 129.80 | 126.03 | 127.91 | 128.11 | -0.89 | 4,302.20 | 1,194,915 | 3.31 | 559,759 | 4.02 | 7.17 | 0.37 |
| 48 | 10-Mar | 131.60 | 132.95 | 128.00 | 129.06 | 129.43 | -1.61 | 4,340.88 | 972,914 | 2.69 | 539,847 | 3.88 | 6.99 | 0.36 |
| 49 | 07-Mar | 131.93 | 133.47 | 130.32 | 131.17 | 131.71 | 0.23 | 4,411.85 | 1,371,809 | 3.80 | 603,014 | 4.33 | 7.94 | 0.40 |
| 50 | 06-Mar | 130.99 | 132.97 | 130.37 | 130.87 | 131.43 | 2.40 | 4,401.76 | 1,643,135 | 4.55 | 803,350 | 5.77 | 10.56 | 0.53 |
| 51 | 05-Mar | 125.09 | 128.55 | 125.09 | 127.80 | 127.52 | 2.85 | 4,298.50 | 831,473 | 2.30 | 422,903 | 3.04 | 5.39 | 0.28 |
| 52 | 04-Mar | 121.00 | 125.40 | 120.20 | 124.26 | 124.01 | 1.88 | 4,179.43 | 940,071 | 2.60 | 359,985 | 2.58 | 4.46 | 0.24 |
| 53 | 03-Mar | 121.99 | 123.41 | 117.06 | 121.97 | 121.14 | 0.33 | 4,102.41 | 2,270,749 | 6.29 | 901,322 | 6.47 | 10.92 | 0.60 |
| 54 | 28-Feb | 124.00 | 125.00 | 120.55 | 121.57 | 122.31 | -3.12 | 4,088.95 | 1,206,202 | 3.34 | 572,740 | 4.11 | 7.01 | 0.38 |
| 55 | 27-Feb | 126.30 | 127.69 | 124.41 | 125.49 | 125.59 | -0.08 | 4,220.80 | 1,234,678 | 3.42 | 508,459 | 3.65 | 6.39 | 0.34 |
| 56 | 25-Feb | 126.15 | 128.59 | 125.00 | 125.59 | 126.86 | -0.40 | 4,224.17 | 585,595 | 1.62 | 212,710 | 1.53 | 2.70 | 0.14 |
| 57 | 24-Feb | 130.55 | 130.55 | 125.15 | 126.10 | 127.32 | -3.53 | 4,241.32 | 755,090 | 2.09 | 341,166 | 2.45 | 4.34 | 0.23 |
| 58 | 21-Feb | 130.00 | 134.30 | 129.33 | 130.72 | 131.69 | 0.49 | 4,396.71 | 1,728,387 | 4.78 | 703,044 | 5.05 | 9.26 | 0.47 |
| 59 | 20-Feb | 126.50 | 132.60 | 126.50 | 130.08 | 130.26 | 1.86 | 4,375.18 | 1,368,555 | 3.79 | 566,654 | 4.07 | 7.38 | 0.38 |
| 60 | 19-Feb | 123.00 | 128.35 | 122.18 | 127.71 | 126.60 | 3.55 | 4,295.47 | 1,060,012 | 2.93 | 472,334 | 3.39 | 5.98 | 0.31 |
| 61 | 18-Feb | 126.50 | 128.52 | 122.00 | 123.33 | 124.08 | -2.94 | 4,148.15 | 1,338,162 | 3.70 | 640,347 | 4.60 | 7.95 | 0.42 |
| 62 | 17-Feb | 124.56 | 128.30 | 122.52 | 127.06 | 125.90 | 2.20 | 4,273.61 | 1,476,821 | 4.09 | 491,094 | 3.53 | 6.18 | 0.33 |
| 63 | 14-Feb | 132.49 | 133.02 | 123.17 | 124.32 | 126.40 | -6.03 | 4,181.45 | 2,593,493 | 7.18 | 1,316,488 | 9.45 | 16.64 | 0.87 |
| 64 | 13-Feb | 131.50 | 135.87 | 130.48 | 132.30 | 133.83 | 0.53 | 4,449.85 | 1,145,360 | 3.17 | 538,214 | 3.86 | 7.20 | 0.36 |
| 65 | 12-Feb | 136.14 | 137.00 | 127.36 | 131.60 | 130.99 | -3.43 | 4,426.31 | 2,949,273 | 8.16 | 1,330,204 | 9.55 | 17.42 | 0.88 |
| 66 | 11-Feb | 141.22 | 141.99 | 134.43 | 136.27 | 137.69 | -3.51 | 4,583.38 | 1,115,376 | 3.09 | 584,625 | 4.20 | 8.05 | 0.39 |
| 67 | 10-Feb | 146.00 | 146.89 | 140.47 | 141.22 | 142.95 | -3.45 | 4,749.87 | 721,997 | 2.00 | 365,457 | 2.62 | 5.22 | 0.24 |
Similar Stocks: RAIN SPLPETRO AGARIND DCW KOTHARIPET MANALIPETC PASUPTAC TNPETRO