| Macro-sector: Commodities | Band: 5 | High52 Price: 600.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 30-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: | Low52 Price: 204.12 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Gases | Total Equity: 129,280,607 | Low52 Date: 10-Jul-2024 | SHP: 53.37 / 2.0 / 0.11 / 44.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 526.0 / 354.55 | Month: 465.4 / 372.0 | Week: 464.8 / 432.5 | Day: 457.5 / 441.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 453.00 | 457.50 | 441.10 | 442.35 | 448.19 | -2.44 | 5,718.73 | 259,512 | 4.41 | 111,974 | 111,974.00 | 5.02 | 19 |
| 2 | 10-Jul | 455.70 | 460.90 | 451.80 | 453.40 | 454.04 | -0.31 | 5,861.58 | 167,904 | 2.85 | 76,646 | 76,646.00 | 3.48 | 13 |
| 3 | 09-Jul | 455.50 | 463.60 | 452.20 | 454.80 | 457.49 | 0.12 | 5,879.68 | 327,417 | 5.57 | 109,225 | 109,225.00 | 5.00 | 19 |
| 4 | 08-Jul | 457.95 | 462.75 | 451.70 | 454.25 | 456.53 | 2.18 | 5,872.57 | 713,808 | 12.14 | 210,035 | 210,035.00 | 9.59 | 37 |
| 5 | 07-Jul | 440.00 | 468.00 | 440.00 | 444.55 | 452.65 | 1.23 | 5,747.17 | 824,164 | 14.01 | 308,330 | 308,330.00 | 13.96 | 54 |
| 6 | 04-Jul | 441.50 | 444.60 | 432.50 | 439.15 | 438.84 | -0.51 | 5,677.36 | 244,676 | 4.16 | 110,556 | 110,556.00 | 4.85 | 19 |
| 7 | 03-Jul | 451.10 | 451.95 | 436.05 | 441.40 | 442.87 | -1.77 | 5,706.45 | 184,956 | 3.14 | 110,014 | 110,014.00 | 4.87 | 19 |
| 8 | 02-Jul | 454.90 | 454.90 | 441.10 | 449.35 | 447.53 | -0.39 | 5,809.22 | 250,280 | 4.26 | 95,996 | 95,996.00 | 4.30 | 17 |
| 9 | 01-Jul | 458.10 | 460.50 | 448.05 | 451.10 | 453.39 | -1.53 | 5,831.85 | 143,360 | 2.44 | 72,859 | 72,859.00 | 3.30 | 13 |
| 10 | 30-Jun | 456.95 | 464.80 | 454.55 | 458.10 | 458.74 | 0.70 | 5,922.34 | 176,767 | 3.01 | 91,733 | 91,733.00 | 4.21 | 16 |
| 11 | 27-Jun | 463.50 | 465.20 | 452.20 | 454.90 | 457.18 | -1.56 | 5,880.97 | 189,357 | 3.22 | 95,048 | 95,048.00 | 4.35 | 17 |
| 12 | 26-Jun | 472.40 | 475.80 | 459.95 | 462.10 | 465.10 | -1.49 | 5,974.06 | 139,691 | 2.37 | 87,671 | 87,671.00 | 4.08 | 15 |
| 13 | 25-Jun | 464.55 | 473.00 | 463.00 | 469.10 | 468.67 | 1.76 | 6,064.55 | 179,256 | 3.05 | 95,829 | 95,829.00 | 4.49 | 17 |
| 14 | 24-Jun | 453.15 | 463.65 | 453.15 | 461.00 | 459.57 | 2.71 | 5,959.00 | 224,304 | 3.81 | 109,466 | 109,466.00 | 5.03 | 19 |
| 15 | 23-Jun | 445.00 | 452.30 | 441.10 | 448.85 | 446.95 | -0.76 | 5,802.76 | 204,525 | 3.48 | 88,602 | 88,602.00 | 3.96 | 15 |
| 16 | 20-Jun | 440.15 | 455.70 | 420.00 | 452.30 | 448.30 | 2.80 | 5,847.36 | 283,724 | 4.82 | 99,701 | 99,701.00 | 4.47 | 17 |
| 17 | 19-Jun | 463.60 | 467.05 | 436.65 | 440.00 | 450.06 | -5.08 | 5,688.00 | 325,316 | 5.53 | 155,739 | 155,739.00 | 7.01 | 27 |
| 18 | 18-Jun | 477.00 | 477.00 | 462.00 | 463.55 | 466.90 | -1.58 | 5,992.80 | 225,128 | 3.83 | 96,989 | 96,989.00 | 4.53 | 17 |
| 19 | 17-Jun | 471.70 | 482.00 | 467.15 | 471.00 | 474.53 | -0.15 | 6,089.00 | 219,329 | 3.73 | 96,467 | 96,467.00 | 4.58 | 17 |
| 20 | 16-Jun | 474.25 | 482.25 | 453.60 | 471.70 | 466.48 | -0.54 | 6,098.17 | 332,103 | 5.65 | 134,527 | 134,527.00 | 6.28 | 23 |
| 21 | 13-Jun | 462.30 | 480.00 | 462.30 | 474.25 | 473.02 | -2.40 | 6,131.13 | 407,473 | 6.93 | 194,167 | 194,167.00 | 9.18 | 34 |
| 22 | 12-Jun | 490.00 | 504.40 | 482.95 | 485.90 | 490.76 | -0.79 | 6,281.74 | 485,901 | 8.26 | 222,397 | 222,397.00 | 10.91 | 39 |
| 23 | 11-Jun | 508.00 | 513.15 | 486.00 | 489.75 | 497.88 | -3.12 | 6,331.52 | 615,046 | 10.46 | 342,523 | 342,523.00 | 17.05 | 60 |
| 24 | 10-Jun | 524.75 | 531.45 | 502.00 | 505.50 | 515.44 | -2.55 | 6,535.13 | 658,793 | 11.20 | 324,617 | 324,617.00 | 16.73 | 56 |
| 25 | 09-Jun | 508.45 | 534.00 | 500.90 | 518.75 | 518.93 | 4.07 | 6,706.43 | 1,430,444 | 24.32 | 573,984 | 573,984.00 | 29.79 | 100 |
| 26 | 06-Jun | 499.00 | 506.00 | 495.00 | 498.45 | 499.93 | 0.75 | 6,443.99 | 333,078 | 5.66 | 141,998 | 141,998.00 | 7.10 | 25 |
| 27 | 05-Jun | 505.10 | 515.00 | 492.95 | 494.75 | 503.39 | -1.09 | 6,396.16 | 508,839 | 8.65 | 251,792 | 251,792.00 | 12.67 | 44 |
| 28 | 04-Jun | 511.70 | 514.95 | 493.30 | 500.20 | 500.44 | -2.27 | 6,466.62 | 545,647 | 9.28 | 268,618 | 268,618.00 | 13.44 | 47 |
| 29 | 03-Jun | 500.00 | 518.00 | 492.85 | 511.80 | 507.83 | 4.89 | 6,616.58 | 1,218,527 | 20.72 | 498,973 | 498,973.00 | 25.34 | 87 |
| 30 | 02-Jun | 455.80 | 495.00 | 449.80 | 487.95 | 479.56 | 7.44 | 6,308.25 | 1,346,576 | 22.89 | 555,375 | 555,375.00 | 26.63 | 97 |
| 31 | 30-May | 444.50 | 461.00 | 434.25 | 454.15 | 451.09 | 2.82 | 5,871.28 | 507,816 | 8.63 | 221,273 | 221,273.00 | 9.98 | 38 |
| 32 | 29-May | 453.20 | 454.00 | 435.10 | 441.70 | 440.65 | -2.06 | 5,710.32 | 296,781 | 5.05 | 142,984 | 142,984.00 | 6.30 | 25 |
| 33 | 28-May | 462.90 | 464.90 | 446.00 | 451.00 | 451.92 | -1.84 | 5,830.00 | 330,081 | 5.61 | 180,379 | 180,379.00 | 8.15 | 31 |
| 34 | 27-May | 439.80 | 465.40 | 436.80 | 459.45 | 449.91 | 5.48 | 5,939.80 | 683,738 | 11.62 | 316,054 | 316,054.00 | 14.22 | 55 |
| 35 | 26-May | 417.75 | 450.00 | 417.70 | 435.60 | 436.97 | 7.46 | 5,631.46 | 953,893 | 16.22 | 422,539 | 422,539.00 | 18.46 | 73 |
| 36 | 23-May | 407.35 | 410.00 | 396.60 | 405.35 | 404.39 | -0.12 | 5,240.39 | 140,601 | 2.39 | 81,356 | 81,356.00 | 3.29 | 14 |
| 37 | 22-May | 408.00 | 411.20 | 404.05 | 405.85 | 407.53 | -0.38 | 5,246.85 | 106,983 | 1.82 | 58,581 | 58,581.00 | 2.39 | 10 |
| 38 | 21-May | 401.00 | 414.35 | 401.00 | 407.40 | 408.38 | 0.87 | 5,266.89 | 125,313 | 2.13 | 53,326 | 53,326.00 | 2.18 | 9 |
| 39 | 20-May | 420.15 | 422.50 | 398.00 | 403.90 | 407.68 | -3.52 | 5,221.64 | 270,555 | 4.60 | 159,155 | 159,155.00 | 6.49 | 28 |
| 40 | 19-May | 429.40 | 433.35 | 416.80 | 418.65 | 424.46 | -1.39 | 5,412.33 | 198,807 | 3.38 | 122,185 | 122,185.00 | 5.19 | 21 |
| 41 | 16-May | 415.00 | 429.70 | 414.75 | 424.55 | 424.43 | 2.72 | 5,488.61 | 248,797 | 4.23 | 132,237 | 132,237.00 | 5.61 | 23 |
| 42 | 15-May | 417.35 | 417.90 | 410.25 | 413.30 | 414.14 | 0.40 | 5,343.17 | 126,100 | 2.14 | 73,397 | 73,397.00 | 3.04 | 13 |
| 43 | 14-May | 411.50 | 420.80 | 409.00 | 411.65 | 414.07 | 0.30 | 5,321.84 | 235,868 | 4.01 | 114,564 | 114,564.00 | 4.74 | 20 |
| 44 | 13-May | 409.35 | 420.65 | 407.50 | 410.40 | 415.58 | 2.43 | 5,305.68 | 427,138 | 7.26 | 224,794 | 224,794.00 | 9.34 | 39 |
| 45 | 12-May | 400.65 | 400.65 | 396.95 | 400.65 | 400.59 | 4.99 | 5,179.63 | 110,735 | 1.88 | 69,601 | 69,601.00 | 2.79 | 12 |
| 46 | 09-May | 377.00 | 386.80 | 372.00 | 381.60 | 380.52 | -2.29 | 4,933.35 | 211,726 | 3.60 | 102,570 | 102,570.00 | 3.90 | 18 |
| 47 | 08-May | 400.50 | 410.40 | 382.00 | 390.55 | 400.00 | -1.08 | 5,049.05 | 178,804 | 3.04 | 95,090 | 95,090.00 | 3.00 | 17 |
| 48 | 07-May | 386.00 | 399.00 | 382.00 | 394.80 | 390.38 | 0.24 | 5,104.00 | 175,941 | 2.99 | 85,975 | 85,975.00 | 3.36 | 15 |
| 49 | 06-May | 418.50 | 418.50 | 393.80 | 393.85 | 401.58 | -4.98 | 5,091.72 | 155,753 | 2.65 | 106,517 | 106,517.00 | 4.28 | 19 |
| 50 | 05-May | 402.00 | 415.00 | 398.05 | 414.50 | 411.75 | 3.20 | 5,358.68 | 162,029 | 2.75 | 95,259 | 95,259.00 | 3.92 | 17 |
| 51 | 02-May | 406.00 | 413.40 | 396.65 | 401.65 | 404.08 | -1.17 | 5,192.56 | 198,700 | 3.38 | 105,789 | 105,789.00 | 4.27 | 18 |
| 52 | 30-Apr | 425.10 | 425.15 | 406.40 | 406.40 | 410.91 | -4.99 | 5,253.96 | 304,611 | 5.18 | 179,151 | 179,151.00 | 7.36 | 31 |
| 53 | 29-Apr | 430.00 | 443.80 | 426.35 | 427.75 | 434.26 | -1.27 | 5,529.98 | 147,390 | 2.51 | 102,889 | 102,889.00 | 4.47 | 18 |
| 54 | 28-Apr | 446.80 | 449.00 | 425.50 | 433.25 | 436.68 | -3.03 | 5,601.08 | 201,120 | 3.42 | 123,660 | 123,660.00 | 5.40 | 22 |
| 55 | 25-Apr | 470.30 | 472.00 | 446.80 | 446.80 | 453.19 | -5.00 | 5,776.26 | 194,456 | 3.31 | 0 | 0.00 | 0.00 | 34 |
| 56 | 24-Apr | 484.45 | 484.45 | 460.30 | 470.30 | 470.84 | -2.93 | 6,080.07 | 283,802 | 4.83 | 0 | 0.00 | 0.00 | 49 |
| 57 | 23-Apr | 488.00 | 489.90 | 466.25 | 484.50 | 483.49 | 0.90 | 6,263.65 | 174,137 | 2.96 | 0 | 0.00 | 0.00 | 30 |
| 58 | 22-Apr | 482.00 | 497.50 | 469.00 | 480.20 | 483.61 | 0.51 | 6,208.05 | 291,555 | 4.96 | 0 | 0.00 | 0.00 | 51 |
| 59 | 21-Apr | 465.00 | 477.75 | 459.25 | 477.75 | 472.56 | 5.00 | 6,176.38 | 282,136 | 4.80 | 207,448 | 207,448.00 | 9.80 | 36 |
| 60 | 17-Apr | 450.00 | 457.00 | 441.75 | 455.00 | 451.89 | 2.01 | 5,882.00 | 370,015 | 6.29 | 249,492 | 249,492.00 | 11.27 | 43 |
| 61 | 16-Apr | 430.00 | 447.40 | 427.10 | 446.05 | 442.38 | 4.68 | 5,766.56 | 643,306 | 10.94 | 320,612 | 320,612.00 | 14.18 | 56 |
| 62 | 15-Apr | 412.00 | 426.10 | 411.00 | 426.10 | 423.96 | 4.99 | 5,508.65 | 95,832 | 1.63 | 85,540 | 85,540.00 | 3.63 | 15 |
| 63 | 11-Apr | 397.00 | 405.85 | 394.25 | 405.85 | 404.42 | 4.99 | 5,246.85 | 203,441 | 3.46 | 135,113 | 135,113.00 | 5.46 | 23 |
| 64 | 09-Apr | 387.90 | 390.70 | 380.10 | 386.55 | 384.78 | -0.35 | 4,997.34 | 58,817 | 1.00 | 30,794 | 30,794.00 | 1.18 | 5 |
| 65 | 08-Apr | 388.40 | 397.90 | 382.10 | 387.90 | 388.92 | 1.29 | 5,014.79 | 85,011 | 1.45 | 49,593 | 49,593.00 | 1.93 | 9 |
| 66 | 07-Apr | 382.35 | 387.95 | 382.35 | 382.95 | 382.87 | -4.85 | 4,950.80 | 158,149 | 2.69 | 101,633 | 101,633.00 | 3.89 | 18 |
| 67 | 04-Apr | 413.55 | 414.35 | 396.00 | 402.45 | 403.84 | -3.28 | 5,202.90 | 263,644 | 4.48 | 166,027 | 166,027.00 | 6.70 | 29 |
Similar Stocks: LINDEINDIA REFEX STALLION