| 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: 160.44; Drift%: -17.89 |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: 154.57 | Low52 Price: 117.06 | Barrier: 146.85; Drift%: -7.91 |
| Basic Industry: Petrochemicals | Total Equity: 336,345,679 | Low52 Date: 03-Mar-2025 | SHP: 41.19 / 10.82 / 4.85 / 42.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 70 | ||||
| High/Low Price | Quarter: 179.69 / 117.06 | Month: 163.15 / 142.91 | Week: 161.26 / 155.01 | Day: 140.64 / 135.45 | Sis67: 39 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 140.25 | 140.64 | 135.45 | 136.09 | 137.83 | -3.17 | 4,577.33 | 1,507,799 | 5.60 | 840,120 | 7.11 | 11.58 | 58 |
| 2 | 26-Aug | 146.31 | 146.85 | 139.81 | 140.55 | 142.46 | -4.05 | 4,727.34 | 1,709,855 | 6.36 | 1,003,891 | 8.50 | 14.30 | 70 |
| 3 | 25-Aug | 149.00 | 149.96 | 146.10 | 146.49 | 147.86 | -1.49 | 4,927.13 | 769,385 | 2.86 | 433,923 | 3.67 | 6.42 | 30 |
| 4 | 22-Aug | 151.93 | 153.07 | 148.00 | 148.70 | 150.13 | -1.51 | 5,001.46 | 1,211,279 | 4.50 | 602,273 | 5.10 | 9.04 | 42 |
| 5 | 21-Aug | 154.51 | 154.90 | 150.20 | 150.98 | 152.65 | -1.31 | 5,078.15 | 1,179,955 | 4.39 | 710,411 | 6.01 | 10.84 | 49 |
| 6 | 20-Aug | 156.49 | 156.99 | 152.59 | 152.99 | 154.82 | -2.12 | 5,145.75 | 1,156,876 | 4.30 | 682,003 | 5.77 | 10.56 | 47 |
| 7 | 19-Aug | 157.30 | 157.85 | 155.51 | 156.31 | 156.54 | 0.06 | 5,257.42 | 855,959 | 3.18 | 423,601 | 3.59 | 6.63 | 29 |
| 8 | 18-Aug | 157.49 | 159.20 | 155.61 | 156.21 | 156.78 | 0.42 | 5,254.06 | 1,071,426 | 3.98 | 535,558 | 4.53 | 8.40 | 37 |
| 9 | 14-Aug | 158.50 | 158.54 | 155.01 | 155.55 | 156.26 | -1.33 | 5,231.86 | 763,394 | 2.84 | 477,223 | 4.04 | 7.46 | 33 |
| 10 | 13-Aug | 157.05 | 161.26 | 155.26 | 157.65 | 158.46 | 0.38 | 5,302.49 | 1,311,566 | 4.88 | 544,854 | 4.61 | 8.63 | 38 |
| 11 | 12-Aug | 158.60 | 160.47 | 156.57 | 157.05 | 158.36 | -0.63 | 5,282.31 | 986,082 | 3.67 | 544,792 | 4.61 | 8.63 | 38 |
| 12 | 11-Aug | 160.25 | 160.65 | 156.44 | 158.04 | 158.36 | -1.42 | 5,315.61 | 1,777,161 | 6.61 | 932,948 | 7.90 | 14.77 | 64 |
| 13 | 08-Aug | 162.00 | 165.00 | 159.25 | 160.31 | 162.15 | -1.86 | 5,391.96 | 2,640,384 | 9.81 | 954,136 | 8.08 | 15.47 | 65 |
| 14 | 07-Aug | 161.99 | 168.50 | 160.44 | 163.34 | 165.50 | 7.37 | 5,493.87 | 38,753,336 | 144.04 | 5,535,907 | 46.86 | 91.62 | 377 |
| 15 | 06-Aug | 155.16 | 155.80 | 150.51 | 152.13 | 152.99 | -1.95 | 5,116.83 | 854,842 | 3.18 | 425,714 | 3.60 | 6.51 | 29 |
| 16 | 05-Aug | 155.50 | 157.70 | 154.50 | 155.16 | 155.49 | -0.17 | 5,218.74 | 617,213 | 2.29 | 307,459 | 2.60 | 4.78 | 21 |
| 17 | 04-Aug | 152.00 | 156.22 | 151.09 | 155.43 | 154.39 | 1.73 | 5,227.82 | 936,697 | 3.48 | 425,192 | 3.60 | 6.56 | 29 |
| 18 | 01-Aug | 156.76 | 157.00 | 152.02 | 152.79 | 154.72 | -2.69 | 5,139.03 | 1,003,461 | 3.73 | 677,224 | 5.73 | 10.48 | 46 |
| 19 | 31-Jul | 154.02 | 160.26 | 152.60 | 157.01 | 157.22 | 0.14 | 5,280.96 | 1,475,996 | 5.49 | 676,635 | 5.73 | 10.64 | 46 |
| 20 | 30-Jul | 157.70 | 158.88 | 156.50 | 156.79 | 157.33 | -0.29 | 5,273.56 | 718,053 | 2.67 | 380,534 | 3.22 | 5.99 | 26 |
| 21 | 29-Jul | 152.10 | 157.75 | 151.20 | 157.24 | 155.70 | 3.14 | 5,288.70 | 1,185,438 | 4.41 | 524,306 | 4.44 | 8.16 | 36 |
| 22 | 28-Jul | 154.00 | 155.49 | 152.00 | 152.45 | 153.48 | -1.81 | 5,127.59 | 972,503 | 3.61 | 411,445 | 3.48 | 6.31 | 28 |
| 23 | 25-Jul | 161.00 | 163.15 | 154.80 | 155.26 | 158.16 | -3.41 | 5,222.10 | 1,953,174 | 7.26 | 999,484 | 8.46 | 15.81 | 68 |
| 24 | 24-Jul | 155.50 | 161.49 | 154.50 | 160.74 | 159.35 | 3.36 | 5,406.42 | 3,593,689 | 13.36 | 1,581,441 | 13.39 | 25.20 | 108 |
| 25 | 23-Jul | 154.00 | 156.00 | 152.00 | 155.51 | 154.69 | 1.99 | 5,230.51 | 1,437,932 | 5.34 | 912,923 | 7.73 | 14.12 | 62 |
| 26 | 22-Jul | 154.70 | 155.40 | 151.99 | 152.47 | 153.70 | -0.68 | 5,128.26 | 980,115 | 3.64 | 430,399 | 3.64 | 6.62 | 29 |
| 27 | 21-Jul | 150.00 | 154.90 | 149.10 | 153.52 | 152.46 | 2.32 | 5,163.58 | 1,134,828 | 4.22 | 497,934 | 4.21 | 7.59 | 34 |
| 28 | 18-Jul | 150.70 | 151.85 | 148.90 | 150.04 | 150.18 | -0.36 | 5,046.53 | 619,785 | 2.30 | 353,928 | 3.00 | 5.32 | 24 |
| 29 | 17-Jul | 151.35 | 152.90 | 149.35 | 150.58 | 151.34 | 0.17 | 5,064.69 | 776,925 | 2.89 | 390,121 | 3.30 | 5.90 | 27 |
| 30 | 16-Jul | 150.75 | 151.95 | 149.20 | 150.33 | 150.53 | -0.20 | 5,056.28 | 718,633 | 2.67 | 383,864 | 3.25 | 5.78 | 26 |
| 31 | 15-Jul | 146.80 | 151.90 | 146.24 | 150.63 | 150.48 | 3.01 | 5,066.37 | 1,494,337 | 5.55 | 803,042 | 6.80 | 12.08 | 55 |
| 32 | 14-Jul | 146.10 | 146.98 | 144.84 | 146.23 | 145.99 | 0.16 | 4,918.38 | 443,292 | 1.65 | 242,561 | 2.05 | 3.54 | 17 |
| 33 | 11-Jul | 145.10 | 147.39 | 145.00 | 146.00 | 146.14 | 0.01 | 4,910.00 | 557,720 | 2.07 | 356,750 | 3.02 | 5.21 | 24 |
| 34 | 10-Jul | 146.98 | 147.06 | 145.11 | 145.99 | 146.21 | -0.17 | 4,910.31 | 390,643 | 1.45 | 189,364 | 1.60 | 2.77 | 13 |
| 35 | 09-Jul | 145.61 | 147.31 | 142.91 | 146.24 | 145.71 | 0.10 | 4,918.72 | 672,204 | 2.50 | 325,849 | 2.76 | 4.75 | 22 |
| 36 | 08-Jul | 146.20 | 147.59 | 145.46 | 146.09 | 146.06 | -0.18 | 4,913.67 | 416,977 | 1.55 | 248,603 | 2.10 | 3.63 | 17 |
| 37 | 07-Jul | 148.80 | 149.70 | 146.00 | 146.35 | 147.11 | -1.93 | 4,922.42 | 588,553 | 2.19 | 369,775 | 3.13 | 5.44 | 25 |
| 38 | 04-Jul | 150.90 | 150.90 | 148.38 | 149.23 | 149.48 | -0.96 | 5,019.29 | 627,211 | 2.33 | 346,301 | 2.93 | 5.18 | 24 |
| 39 | 03-Jul | 145.35 | 154.22 | 145.35 | 150.67 | 151.34 | 2.75 | 5,067.72 | 2,675,219 | 9.94 | 906,382 | 7.67 | 13.72 | 62 |
| 40 | 02-Jul | 147.51 | 147.59 | 145.51 | 146.64 | 146.21 | -0.51 | 4,932.17 | 558,331 | 2.08 | 282,063 | 2.39 | 4.12 | 19 |
| 41 | 01-Jul | 147.70 | 149.23 | 146.37 | 147.39 | 147.41 | -0.18 | 4,957.40 | 269,036 | 1.00 | 118,144 | 1.00 | 1.74 | 8 |
| 42 | 30-Jun | 148.57 | 149.50 | 146.99 | 147.66 | 147.98 | -0.61 | 4,966.48 | 406,966 | 1.51 | 184,705 | 1.56 | 2.73 | 13 |
| 43 | 27-Jun | 147.10 | 150.72 | 146.63 | 148.57 | 148.91 | 1.19 | 4,997.09 | 1,092,763 | 4.06 | 529,933 | 4.49 | 7.89 | 36 |
| 44 | 26-Jun | 147.30 | 150.02 | 146.30 | 146.83 | 147.28 | -0.62 | 4,938.56 | 606,773 | 2.26 | 293,194 | 2.48 | 4.32 | 20 |
| 45 | 25-Jun | 145.01 | 148.76 | 145.01 | 147.75 | 147.56 | 1.67 | 4,969.51 | 692,250 | 2.57 | 418,231 | 3.54 | 6.17 | 29 |
| 46 | 24-Jun | 144.50 | 147.61 | 144.50 | 145.33 | 146.13 | 1.69 | 4,888.11 | 590,981 | 2.20 | 245,312 | 2.08 | 3.58 | 17 |
| 47 | 23-Jun | 142.55 | 143.85 | 140.46 | 142.92 | 142.27 | 1.00 | 4,807.05 | 689,018 | 2.56 | 276,167 | 2.34 | 3.93 | 19 |
| 48 | 20-Jun | 142.41 | 143.99 | 140.60 | 141.50 | 141.82 | -0.64 | 4,759.29 | 1,346,351 | 5.00 | 668,552 | 5.66 | 9.48 | 46 |
| 49 | 19-Jun | 145.05 | 146.49 | 141.63 | 142.41 | 143.55 | -2.52 | 4,789.90 | 867,098 | 3.22 | 481,401 | 4.07 | 6.91 | 33 |
| 50 | 18-Jun | 146.06 | 148.12 | 145.00 | 146.09 | 146.79 | 0.02 | 4,913.67 | 485,336 | 1.80 | 233,566 | 1.98 | 3.43 | 16 |
| 51 | 17-Jun | 148.00 | 150.01 | 145.18 | 146.06 | 147.01 | -1.34 | 4,912.66 | 544,142 | 2.02 | 226,401 | 1.92 | 3.33 | 15 |
| 52 | 16-Jun | 149.49 | 150.16 | 143.60 | 148.04 | 146.52 | -0.66 | 4,979.26 | 771,548 | 2.87 | 215,554 | 1.82 | 3.16 | 15 |
| 53 | 13-Jun | 146.33 | 149.68 | 145.95 | 149.03 | 148.05 | -1.09 | 5,012.56 | 757,902 | 2.82 | 288,776 | 2.44 | 4.28 | 20 |
| 54 | 12-Jun | 154.98 | 156.00 | 150.00 | 150.67 | 152.58 | -2.78 | 5,067.72 | 1,238,867 | 4.60 | 587,445 | 4.97 | 8.96 | 40 |
| 55 | 11-Jun | 148.19 | 156.79 | 147.36 | 154.98 | 154.24 | 4.29 | 5,212.69 | 4,631,466 | 17.21 | 1,869,870 | 15.83 | 28.84 | 127 |
| 56 | 10-Jun | 147.21 | 151.20 | 146.66 | 148.61 | 149.09 | 1.34 | 4,998.43 | 1,371,086 | 5.10 | 646,958 | 5.48 | 9.65 | 44 |
| 57 | 09-Jun | 146.49 | 148.45 | 145.90 | 146.65 | 147.07 | 0.21 | 4,932.51 | 715,345 | 2.66 | 442,087 | 3.74 | 6.50 | 30 |
| 58 | 06-Jun | 146.75 | 147.70 | 146.00 | 146.34 | 146.77 | -0.31 | 4,922.08 | 346,946 | 1.29 | 168,406 | 1.43 | 2.47 | 11 |
| 59 | 05-Jun | 147.10 | 149.90 | 146.12 | 146.79 | 148.00 | -0.80 | 4,937.22 | 677,565 | 2.52 | 328,966 | 2.78 | 4.00 | 22 |
| 60 | 04-Jun | 146.00 | 149.60 | 144.80 | 147.97 | 147.63 | 1.38 | 4,976.91 | 872,681 | 3.24 | 415,672 | 3.52 | 6.14 | 28 |
| 61 | 03-Jun | 143.72 | 148.40 | 143.46 | 145.95 | 146.49 | 1.55 | 4,908.97 | 1,223,215 | 4.55 | 574,648 | 4.86 | 8.42 | 39 |
| 62 | 02-Jun | 140.50 | 144.34 | 140.10 | 143.72 | 142.99 | 1.86 | 4,833.96 | 672,384 | 2.50 | 353,524 | 2.99 | 5.06 | 24 |
| 63 | 30-May | 142.71 | 143.40 | 140.52 | 141.10 | 141.55 | -1.24 | 4,745.84 | 719,852 | 2.68 | 401,389 | 3.40 | 5.68 | 27 |
| 64 | 29-May | 142.95 | 143.49 | 141.25 | 142.87 | 142.50 | 0.37 | 4,805.37 | 503,537 | 1.87 | 221,175 | 1.87 | 3.15 | 15 |
| 65 | 28-May | 143.85 | 144.65 | 142.00 | 142.34 | 143.05 | -0.54 | 4,787.54 | 389,550 | 1.45 | 164,143 | 1.39 | 2.35 | 11 |
| 66 | 27-May | 144.10 | 144.73 | 142.80 | 143.11 | 143.58 | -0.79 | 4,813.44 | 531,025 | 1.97 | 312,699 | 2.65 | 4.49 | 21 |
| 67 | 26-May | 145.49 | 146.03 | 144.00 | 144.25 | 144.88 | -0.51 | 4,851.79 | 489,643 | 1.82 | 295,577 | 2.50 | 4.28 | 20 |
Similar Stocks: RAIN SPLPETRO AGARIND DCW KOTHARIPET MANALIPETC PASUPTAC TNPETRO NEPTUNE