| 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: 295.5 | Barrier: 388.25; Drift%: -7.34 |
| Basic Industry: Industrial Gases | Total Equity: 129,280,607 | Low52 Date: 27-Aug-2024 | SHP: 53.33 / 1.86 / 0.16 / 44.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 526.0 / 354.55 | Month: 468.0 / 390.1 | Week: 422.0 / 342.75 | Day: 372.8 / 361.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 367.00 | 372.80 | 361.00 | 361.70 | 365.66 | -2.31 | 4,676.08 | 139,602 | 1.00 | 76,202 | 1.25 | 2.79 | 13 |
| 2 | 26-Aug | 379.60 | 379.60 | 366.35 | 370.25 | 372.19 | -2.53 | 4,786.61 | 165,039 | 1.18 | 103,715 | 1.70 | 3.86 | 18 |
| 3 | 25-Aug | 379.90 | 393.15 | 376.60 | 379.85 | 384.72 | 0.26 | 4,910.72 | 280,855 | 2.01 | 80,406 | 1.32 | 3.09 | 14 |
| 4 | 22-Aug | 373.75 | 382.10 | 370.00 | 378.85 | 376.85 | 1.36 | 4,897.80 | 172,936 | 1.24 | 90,105 | 1.48 | 3.40 | 16 |
| 5 | 21-Aug | 383.70 | 383.70 | 372.10 | 373.75 | 377.25 | -2.13 | 4,831.86 | 171,669 | 1.23 | 88,570 | 1.46 | 3.34 | 15 |
| 6 | 20-Aug | 383.20 | 387.50 | 379.30 | 381.90 | 383.44 | -0.20 | 4,937.23 | 232,698 | 1.67 | 98,131 | 1.61 | 3.76 | 17 |
| 7 | 19-Aug | 376.75 | 388.00 | 373.30 | 382.65 | 381.95 | 1.44 | 4,946.92 | 284,594 | 2.04 | 126,514 | 2.08 | 4.83 | 22 |
| 8 | 18-Aug | 362.75 | 380.70 | 348.15 | 377.20 | 365.67 | 5.22 | 4,876.46 | 888,224 | 6.36 | 296,357 | 4.87 | 10.84 | 51 |
| 9 | 14-Aug | 382.15 | 384.20 | 342.75 | 358.50 | 365.31 | -5.37 | 4,634.71 | 636,931 | 4.56 | 369,245 | 6.07 | 13.49 | 64 |
| 10 | 13-Aug | 371.30 | 388.25 | 360.00 | 378.85 | 378.32 | -7.80 | 4,897.80 | 1,209,443 | 8.66 | 479,522 | 7.88 | 18.14 | 83 |
| 11 | 12-Aug | 414.70 | 417.05 | 408.10 | 410.90 | 411.30 | 0.83 | 5,312.14 | 213,437 | 1.53 | 102,475 | 1.68 | 4.21 | 18 |
| 12 | 11-Aug | 414.05 | 422.00 | 405.95 | 407.50 | 412.16 | -1.78 | 5,268.18 | 247,413 | 1.77 | 118,959 | 1.95 | 4.90 | 21 |
| 13 | 08-Aug | 420.00 | 429.90 | 410.00 | 414.90 | 419.86 | -0.75 | 5,363.85 | 232,439 | 1.67 | 103,405 | 1.70 | 4.34 | 18 |
| 14 | 07-Aug | 421.90 | 425.10 | 411.50 | 418.05 | 418.05 | -1.69 | 5,404.58 | 182,299 | 1.31 | 60,861 | 1.00 | 2.54 | 11 |
| 15 | 06-Aug | 414.05 | 442.00 | 406.10 | 425.25 | 424.50 | 2.21 | 5,497.66 | 344,341 | 2.47 | 138,922 | 2.28 | 5.90 | 24 |
| 16 | 05-Aug | 424.70 | 428.20 | 414.00 | 416.05 | 418.76 | -1.96 | 5,378.72 | 156,689 | 1.12 | 69,833 | 1.15 | 2.92 | 12 |
| 17 | 04-Aug | 418.45 | 428.75 | 412.30 | 424.35 | 420.50 | 1.60 | 5,486.02 | 174,611 | 1.25 | 62,506 | 1.03 | 2.63 | 11 |
| 18 | 01-Aug | 434.10 | 434.95 | 415.50 | 417.65 | 424.05 | -3.53 | 5,399.40 | 224,829 | 1.61 | 108,820 | 1.79 | 4.61 | 19 |
| 19 | 31-Jul | 440.00 | 443.00 | 430.55 | 432.95 | 435.88 | -3.53 | 5,597.20 | 389,669 | 2.79 | 151,786 | 2.49 | 6.62 | 26 |
| 20 | 30-Jul | 411.00 | 454.40 | 411.00 | 448.80 | 441.37 | 9.68 | 5,802.11 | 1,640,904 | 11.75 | 425,419 | 6.99 | 18.78 | 74 |
| 21 | 29-Jul | 406.05 | 411.90 | 390.10 | 409.20 | 399.96 | 1.41 | 5,290.16 | 299,722 | 2.15 | 137,137 | 2.25 | 5.48 | 24 |
| 22 | 28-Jul | 406.00 | 413.25 | 400.50 | 403.50 | 406.61 | -0.59 | 5,216.47 | 215,351 | 1.54 | 97,382 | 1.60 | 3.96 | 17 |
| 23 | 25-Jul | 416.00 | 417.00 | 405.00 | 405.90 | 408.41 | -2.42 | 5,247.50 | 225,919 | 1.62 | 122,144 | 2.01 | 4.99 | 21 |
| 24 | 24-Jul | 428.50 | 428.50 | 415.00 | 415.95 | 417.58 | -2.00 | 5,377.43 | 239,947 | 1.72 | 134,153 | 2.20 | 5.60 | 23 |
| 25 | 23-Jul | 422.85 | 427.75 | 412.80 | 424.45 | 419.83 | 1.11 | 5,487.32 | 287,207 | 2.06 | 113,222 | 1.86 | 4.75 | 20 |
| 26 | 22-Jul | 433.50 | 433.50 | 417.00 | 419.80 | 425.06 | -2.04 | 5,427.20 | 197,893 | 1.42 | 103,575 | 1.70 | 4.40 | 18 |
| 27 | 21-Jul | 437.10 | 439.30 | 425.05 | 428.55 | 430.00 | -1.96 | 5,540.32 | 196,944 | 1.41 | 102,148 | 1.68 | 4.00 | 18 |
| 28 | 18-Jul | 441.10 | 444.65 | 434.45 | 437.10 | 437.94 | -1.20 | 5,650.86 | 196,157 | 1.41 | 105,174 | 1.73 | 4.61 | 18 |
| 29 | 17-Jul | 445.00 | 446.30 | 440.20 | 442.40 | 443.10 | -0.21 | 5,719.37 | 196,278 | 1.41 | 110,132 | 1.81 | 4.88 | 19 |
| 30 | 16-Jul | 455.45 | 464.35 | 441.15 | 443.35 | 449.69 | -2.37 | 5,731.66 | 482,804 | 3.46 | 241,698 | 3.97 | 10.87 | 42 |
| 31 | 15-Jul | 443.90 | 455.50 | 435.00 | 454.10 | 446.16 | 3.69 | 5,870.63 | 334,136 | 2.39 | 163,640 | 2.69 | 7.30 | 28 |
| 32 | 14-Jul | 444.00 | 448.75 | 436.55 | 437.95 | 441.43 | -0.99 | 5,661.84 | 192,168 | 1.38 | 82,427 | 1.35 | 3.64 | 14 |
| 33 | 11-Jul | 453.00 | 457.50 | 441.10 | 442.35 | 448.19 | -2.44 | 5,718.73 | 259,512 | 1.86 | 111,974 | 1.84 | 5.02 | 19 |
| 34 | 10-Jul | 455.70 | 460.90 | 451.80 | 453.40 | 454.04 | -0.31 | 5,861.58 | 167,904 | 1.20 | 76,646 | 1.26 | 3.48 | 13 |
| 35 | 09-Jul | 455.50 | 463.60 | 452.20 | 454.80 | 457.49 | 0.12 | 5,879.68 | 327,417 | 2.35 | 109,225 | 1.79 | 5.00 | 19 |
| 36 | 08-Jul | 457.95 | 462.75 | 451.70 | 454.25 | 456.53 | 2.18 | 5,872.57 | 713,808 | 5.11 | 210,035 | 3.45 | 9.59 | 37 |
| 37 | 07-Jul | 440.00 | 468.00 | 440.00 | 444.55 | 452.65 | 1.23 | 5,747.17 | 824,164 | 5.90 | 308,330 | 5.07 | 13.96 | 54 |
| 38 | 04-Jul | 441.50 | 444.60 | 432.50 | 439.15 | 438.84 | -0.51 | 5,677.36 | 244,676 | 1.75 | 110,556 | 1.82 | 4.85 | 19 |
| 39 | 03-Jul | 451.10 | 451.95 | 436.05 | 441.40 | 442.87 | -1.77 | 5,706.45 | 184,956 | 1.32 | 110,014 | 1.81 | 4.87 | 19 |
| 40 | 02-Jul | 454.90 | 454.90 | 441.10 | 449.35 | 447.53 | -0.39 | 5,809.22 | 250,280 | 1.79 | 95,996 | 1.58 | 4.30 | 17 |
| 41 | 01-Jul | 458.10 | 460.50 | 448.05 | 451.10 | 453.39 | -1.53 | 5,831.85 | 143,360 | 1.03 | 72,859 | 1.20 | 3.30 | 13 |
| 42 | 30-Jun | 456.95 | 464.80 | 454.55 | 458.10 | 458.74 | 0.70 | 5,922.34 | 176,767 | 1.27 | 91,733 | 1.51 | 4.21 | 16 |
| 43 | 27-Jun | 463.50 | 465.20 | 452.20 | 454.90 | 457.18 | -1.56 | 5,880.97 | 189,357 | 1.36 | 95,048 | 1.56 | 4.35 | 17 |
| 44 | 26-Jun | 472.40 | 475.80 | 459.95 | 462.10 | 465.10 | -1.49 | 5,974.06 | 139,691 | 1.00 | 87,671 | 1.44 | 4.08 | 15 |
| 45 | 25-Jun | 464.55 | 473.00 | 463.00 | 469.10 | 468.67 | 1.76 | 6,064.55 | 179,256 | 1.28 | 95,829 | 1.57 | 4.49 | 17 |
| 46 | 24-Jun | 453.15 | 463.65 | 453.15 | 461.00 | 459.57 | 2.71 | 5,959.00 | 224,304 | 1.61 | 109,466 | 1.80 | 5.03 | 19 |
| 47 | 23-Jun | 445.00 | 452.30 | 441.10 | 448.85 | 446.95 | -0.76 | 5,802.76 | 204,525 | 1.47 | 88,602 | 1.46 | 3.96 | 15 |
| 48 | 20-Jun | 440.15 | 455.70 | 420.00 | 452.30 | 448.30 | 2.80 | 5,847.36 | 283,724 | 2.03 | 99,701 | 1.64 | 4.47 | 17 |
| 49 | 19-Jun | 463.60 | 467.05 | 436.65 | 440.00 | 450.06 | -5.08 | 5,688.00 | 325,316 | 2.33 | 155,739 | 2.56 | 7.01 | 27 |
| 50 | 18-Jun | 477.00 | 477.00 | 462.00 | 463.55 | 466.90 | -1.58 | 5,992.80 | 225,128 | 1.61 | 96,989 | 1.59 | 4.53 | 17 |
| 51 | 17-Jun | 471.70 | 482.00 | 467.15 | 471.00 | 474.53 | -0.15 | 6,089.00 | 219,329 | 1.57 | 96,467 | 1.59 | 4.58 | 17 |
| 52 | 16-Jun | 474.25 | 482.25 | 453.60 | 471.70 | 466.48 | -0.54 | 6,098.17 | 332,103 | 2.38 | 134,527 | 2.21 | 6.28 | 23 |
| 53 | 13-Jun | 462.30 | 480.00 | 462.30 | 474.25 | 473.02 | -2.40 | 6,131.13 | 407,473 | 2.92 | 194,167 | 3.19 | 9.18 | 34 |
| 54 | 12-Jun | 490.00 | 504.40 | 482.95 | 485.90 | 490.76 | -0.79 | 6,281.74 | 485,901 | 3.48 | 222,397 | 3.65 | 10.91 | 39 |
| 55 | 11-Jun | 508.00 | 513.15 | 486.00 | 489.75 | 497.88 | -3.12 | 6,331.52 | 615,046 | 4.41 | 342,523 | 5.63 | 17.05 | 60 |
| 56 | 10-Jun | 524.75 | 531.45 | 502.00 | 505.50 | 515.44 | -2.55 | 6,535.13 | 658,793 | 4.72 | 324,617 | 5.33 | 16.73 | 56 |
| 57 | 09-Jun | 508.45 | 534.00 | 500.90 | 518.75 | 518.93 | 4.07 | 6,706.43 | 1,430,444 | 10.25 | 573,984 | 9.43 | 29.79 | 100 |
| 58 | 06-Jun | 499.00 | 506.00 | 495.00 | 498.45 | 499.93 | 0.75 | 6,443.99 | 333,078 | 2.39 | 141,998 | 2.33 | 7.10 | 25 |
| 59 | 05-Jun | 505.10 | 515.00 | 492.95 | 494.75 | 503.39 | -1.09 | 6,396.16 | 508,839 | 3.64 | 251,792 | 4.14 | 12.67 | 44 |
| 60 | 04-Jun | 511.70 | 514.95 | 493.30 | 500.20 | 500.44 | -2.27 | 6,466.62 | 545,647 | 3.91 | 268,618 | 4.41 | 13.44 | 47 |
| 61 | 03-Jun | 500.00 | 518.00 | 492.85 | 511.80 | 507.83 | 4.89 | 6,616.58 | 1,218,527 | 8.73 | 498,973 | 8.20 | 25.34 | 87 |
| 62 | 02-Jun | 455.80 | 495.00 | 449.80 | 487.95 | 479.56 | 7.44 | 6,308.25 | 1,346,576 | 9.65 | 555,375 | 9.13 | 26.63 | 97 |
| 63 | 30-May | 444.50 | 461.00 | 434.25 | 454.15 | 451.09 | 2.82 | 5,871.28 | 507,816 | 3.64 | 221,273 | 3.64 | 9.98 | 38 |
| 64 | 29-May | 453.20 | 454.00 | 435.10 | 441.70 | 440.65 | -2.06 | 5,710.32 | 296,781 | 2.13 | 142,984 | 2.35 | 6.30 | 25 |
| 65 | 28-May | 462.90 | 464.90 | 446.00 | 451.00 | 451.92 | -1.84 | 5,830.00 | 330,081 | 2.36 | 180,379 | 2.96 | 8.15 | 31 |
| 66 | 27-May | 439.80 | 465.40 | 436.80 | 459.45 | 449.91 | 5.48 | 5,939.80 | 683,738 | 4.90 | 316,054 | 5.19 | 14.22 | 55 |
| 67 | 26-May | 417.75 | 450.00 | 417.70 | 435.60 | 436.97 | 7.46 | 5,631.46 | 953,893 | 6.83 | 422,539 | 6.94 | 18.46 | 73 |
Similar Stocks: LINDEINDIA REFEX STALLION