| Macro-sector: Commodities | Band: 5 | High52 Price: 572.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 03-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: 358.98 | Low52 Price: 334.0 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Gases | Total Equity: 129,280,607 | Low52 Date: 09-Sep-2025 | SHP: 55.91 / 1.6 / 0.14 / 42.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 22 | ||||
| High/Low Price | Quarter: 526.0 / 354.55 | Month: 415.0 / 334.0 | Week: 372.7 / 352.2 | Day: 362.0 / 354.2 | Sis67: 26 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 355.45 | 362.00 | 354.20 | 358.20 | 358.61 | 0.76 | 4,630.83 | 180,387 | 3.29 | 72,690 | 2.14 | 2.61 | 13 |
| 2 | 11-Nov | 360.40 | 362.65 | 353.60 | 355.50 | 355.93 | -1.06 | 4,595.93 | 165,886 | 3.02 | 76,634 | 2.25 | 2.73 | 13 |
| 3 | 10-Nov | 360.50 | 363.00 | 353.05 | 359.30 | 357.62 | 0.77 | 4,645.05 | 257,994 | 4.70 | 114,958 | 3.38 | 4.11 | 20 |
| 4 | 07-Nov | 364.80 | 366.90 | 352.80 | 356.55 | 357.63 | -3.33 | 4,609.50 | 309,685 | 5.65 | 128,816 | 3.78 | 4.61 | 22 |
| 5 | 06-Nov | 376.00 | 382.00 | 362.15 | 368.85 | 370.57 | -1.42 | 4,768.52 | 475,639 | 8.67 | 165,437 | 4.86 | 6.13 | 29 |
| 6 | 04-Nov | 375.70 | 375.95 | 364.10 | 374.15 | 371.42 | 0.09 | 4,837.03 | 311,123 | 5.67 | 160,260 | 4.71 | 5.95 | 28 |
| 7 | 03-Nov | 368.95 | 376.45 | 363.05 | 373.80 | 371.33 | 1.52 | 4,832.51 | 446,712 | 8.14 | 205,856 | 6.05 | 7.64 | 36 |
| 8 | 31-Oct | 366.55 | 372.70 | 363.20 | 368.20 | 368.28 | 0.90 | 4,760.11 | 362,502 | 6.61 | 186,532 | 5.48 | 6.87 | 32 |
| 9 | 30-Oct | 359.00 | 369.75 | 356.20 | 364.90 | 364.94 | 2.93 | 4,717.45 | 506,131 | 9.23 | 191,784 | 5.63 | 7.00 | 33 |
| 10 | 29-Oct | 357.40 | 357.40 | 352.20 | 354.50 | 354.28 | -0.45 | 4,583.00 | 138,377 | 2.52 | 79,457 | 2.33 | 2.82 | 14 |
| 11 | 28-Oct | 357.00 | 359.50 | 353.70 | 356.10 | 356.16 | -0.93 | 4,603.68 | 141,772 | 2.58 | 73,301 | 2.15 | 2.61 | 13 |
| 12 | 27-Oct | 364.70 | 364.70 | 356.75 | 359.45 | 359.25 | -1.14 | 4,646.99 | 181,730 | 3.31 | 82,253 | 2.42 | 2.95 | 14 |
| 13 | 24-Oct | 353.70 | 377.80 | 347.80 | 363.60 | 362.48 | 3.83 | 4,700.64 | 925,918 | 16.88 | 184,238 | 5.41 | 6.68 | 32 |
| 14 | 23-Oct | 357.85 | 358.00 | 347.60 | 350.20 | 350.66 | -1.55 | 4,527.41 | 173,123 | 3.16 | 87,741 | 2.58 | 3.08 | 15 |
| 15 | 21-Oct | 351.35 | 358.90 | 351.35 | 355.70 | 355.92 | 1.24 | 4,598.51 | 54,849 | 1.00 | 34,037 | 1.00 | 1.21 | 6 |
| 16 | 20-Oct | 350.00 | 357.00 | 344.40 | 351.35 | 350.16 | 1.21 | 4,542.27 | 286,350 | 5.22 | 75,489 | 2.22 | 2.64 | 13 |
| 17 | 17-Oct | 352.50 | 355.00 | 345.00 | 347.15 | 348.34 | -1.77 | 4,487.98 | 221,163 | 4.03 | 124,712 | 3.66 | 4.34 | 22 |
| 18 | 16-Oct | 355.55 | 360.00 | 350.60 | 353.40 | 353.70 | -0.32 | 4,568.78 | 177,365 | 3.23 | 85,106 | 2.50 | 3.01 | 15 |
| 19 | 15-Oct | 358.30 | 359.85 | 353.10 | 354.55 | 355.77 | -1.42 | 4,583.64 | 158,916 | 2.90 | 89,248 | 2.62 | 3.18 | 15 |
| 20 | 14-Oct | 358.60 | 366.80 | 357.25 | 359.65 | 360.70 | 0.46 | 4,649.58 | 372,071 | 6.78 | 135,554 | 3.98 | 4.89 | 23 |
| 21 | 13-Oct | 357.45 | 359.90 | 350.55 | 358.00 | 354.92 | 0.27 | 4,628.00 | 191,279 | 3.49 | 87,612 | 2.57 | 3.11 | 15 |
| 22 | 10-Oct | 359.95 | 361.75 | 356.00 | 357.05 | 358.40 | -0.36 | 4,615.96 | 191,402 | 3.49 | 92,046 | 2.70 | 3.30 | 16 |
| 23 | 09-Oct | 365.05 | 365.20 | 357.00 | 358.35 | 360.41 | -1.39 | 4,632.77 | 280,325 | 5.11 | 140,550 | 4.13 | 5.07 | 24 |
| 24 | 08-Oct | 370.50 | 371.45 | 359.50 | 363.40 | 364.08 | -1.72 | 4,698.06 | 220,819 | 4.03 | 88,872 | 2.61 | 3.24 | 15 |
| 25 | 07-Oct | 362.45 | 382.40 | 357.05 | 369.75 | 372.36 | 2.32 | 4,780.15 | 717,604 | 13.08 | 141,637 | 4.16 | 5.27 | 25 |
| 26 | 06-Oct | 365.00 | 365.40 | 356.50 | 361.35 | 360.62 | -1.11 | 4,671.55 | 248,906 | 4.54 | 124,090 | 3.65 | 4.47 | 21 |
| 27 | 03-Oct | 365.10 | 367.05 | 361.50 | 365.40 | 363.86 | -0.04 | 4,723.91 | 167,227 | 3.05 | 73,258 | 2.15 | 2.67 | 13 |
| 28 | 01-Oct | 356.90 | 369.80 | 352.70 | 365.55 | 360.47 | 2.52 | 4,725.85 | 318,840 | 5.81 | 118,609 | 3.48 | 4.28 | 21 |
| 29 | 30-Sep | 360.00 | 369.95 | 352.10 | 356.55 | 359.42 | -0.86 | 4,609.50 | 323,952 | 5.91 | 111,420 | 3.27 | 4.00 | 19 |
| 30 | 29-Sep | 373.80 | 375.75 | 357.25 | 359.65 | 364.66 | -3.53 | 4,649.58 | 400,987 | 7.31 | 153,438 | 4.51 | 5.60 | 27 |
| 31 | 26-Sep | 381.90 | 381.90 | 368.10 | 372.80 | 373.17 | -3.13 | 4,819.58 | 417,335 | 7.61 | 144,929 | 4.26 | 5.41 | 25 |
| 32 | 25-Sep | 400.45 | 400.45 | 382.10 | 384.85 | 388.77 | -3.90 | 4,975.36 | 808,705 | 14.74 | 243,530 | 7.15 | 9.47 | 42 |
| 33 | 24-Sep | 392.45 | 415.00 | 380.05 | 400.45 | 399.36 | 2.59 | 5,177.04 | 4,678,564 | 85.30 | 578,274 | 16.99 | 23.09 | 100 |
| 34 | 23-Sep | 348.00 | 404.40 | 343.55 | 390.35 | 391.42 | 15.47 | 5,046.47 | 17,505,957 | 319.16 | 1,425,734 | 41.89 | 55.81 | 247 |
| 35 | 22-Sep | 348.40 | 348.40 | 334.20 | 338.05 | 340.35 | -2.76 | 4,370.33 | 286,130 | 5.22 | 193,184 | 5.68 | 6.58 | 33 |
| 36 | 19-Sep | 348.00 | 351.00 | 343.10 | 347.65 | 347.32 | -0.20 | 4,494.44 | 184,337 | 3.36 | 107,051 | 3.15 | 3.72 | 19 |
| 37 | 18-Sep | 358.20 | 358.20 | 347.65 | 348.35 | 350.47 | -2.33 | 4,503.49 | 182,169 | 3.32 | 117,043 | 3.44 | 4.10 | 20 |
| 38 | 17-Sep | 360.35 | 361.00 | 352.40 | 356.65 | 356.54 | -0.28 | 4,610.79 | 158,685 | 2.89 | 96,218 | 2.83 | 3.43 | 17 |
| 39 | 16-Sep | 357.60 | 365.90 | 356.00 | 357.65 | 359.77 | 0.77 | 4,623.72 | 212,365 | 3.87 | 108,509 | 3.19 | 3.90 | 19 |
| 40 | 15-Sep | 358.00 | 360.00 | 350.00 | 354.90 | 353.87 | 0.85 | 4,588.17 | 217,704 | 3.97 | 147,916 | 4.35 | 5.23 | 26 |
| 41 | 12-Sep | 356.20 | 356.25 | 348.55 | 351.90 | 351.69 | -0.45 | 4,549.38 | 122,363 | 2.23 | 68,486 | 2.01 | 2.41 | 12 |
| 42 | 11-Sep | 356.00 | 363.00 | 351.50 | 353.50 | 355.95 | -0.16 | 4,570.07 | 217,267 | 3.96 | 87,836 | 2.58 | 3.13 | 15 |
| 43 | 10-Sep | 349.90 | 363.85 | 349.05 | 354.05 | 356.31 | 2.18 | 4,577.18 | 230,459 | 4.20 | 106,193 | 3.12 | 3.78 | 18 |
| 44 | 09-Sep | 362.90 | 364.20 | 334.00 | 346.50 | 346.81 | -4.36 | 4,479.57 | 648,434 | 11.82 | 293,096 | 8.61 | 10.16 | 51 |
| 45 | 08-Sep | 363.35 | 367.25 | 360.00 | 362.30 | 362.73 | -0.29 | 4,683.84 | 131,893 | 2.40 | 75,225 | 2.21 | 2.73 | 13 |
| 46 | 05-Sep | 365.00 | 367.20 | 361.40 | 363.35 | 363.86 | -0.70 | 4,697.41 | 109,376 | 1.99 | 67,337 | 1.98 | 2.45 | 12 |
| 47 | 04-Sep | 371.65 | 374.00 | 364.05 | 365.90 | 367.09 | -0.57 | 4,730.38 | 113,096 | 2.06 | 63,128 | 1.85 | 2.32 | 11 |
| 48 | 03-Sep | 369.90 | 372.50 | 366.20 | 368.00 | 368.73 | 0.26 | 4,757.00 | 139,997 | 2.55 | 58,714 | 1.72 | 2.16 | 10 |
| 49 | 02-Sep | 364.50 | 376.00 | 364.50 | 367.05 | 370.33 | 0.78 | 4,745.24 | 393,223 | 7.17 | 139,767 | 4.11 | 5.18 | 24 |
| 50 | 01-Sep | 367.50 | 369.80 | 362.50 | 364.20 | 365.53 | -0.63 | 4,708.40 | 119,429 | 2.18 | 63,539 | 1.87 | 2.32 | 11 |
| 51 | 29-Aug | 361.70 | 376.30 | 359.10 | 366.50 | 369.03 | 1.33 | 4,738.13 | 220,547 | 4.02 | 88,873 | 2.61 | 3.28 | 15 |
| 52 | 28-Aug | 367.00 | 372.80 | 361.00 | 361.70 | 365.66 | -2.31 | 4,676.08 | 139,602 | 2.55 | 76,202 | 2.24 | 2.79 | 13 |
| 53 | 26-Aug | 379.60 | 379.60 | 366.35 | 370.25 | 372.19 | -2.53 | 4,786.61 | 165,039 | 3.01 | 103,715 | 3.05 | 3.86 | 18 |
| 54 | 25-Aug | 379.90 | 393.15 | 376.60 | 379.85 | 384.72 | 0.26 | 4,910.72 | 280,855 | 5.12 | 80,406 | 2.36 | 3.09 | 14 |
| 55 | 22-Aug | 373.75 | 382.10 | 370.00 | 378.85 | 376.85 | 1.36 | 4,897.80 | 172,936 | 3.15 | 90,105 | 2.65 | 3.40 | 16 |
| 56 | 21-Aug | 383.70 | 383.70 | 372.10 | 373.75 | 377.25 | -2.13 | 4,831.86 | 171,669 | 3.13 | 88,570 | 2.60 | 3.34 | 15 |
| 57 | 20-Aug | 383.20 | 387.50 | 379.30 | 381.90 | 383.44 | -0.20 | 4,937.23 | 232,698 | 4.24 | 98,131 | 2.88 | 3.76 | 17 |
| 58 | 19-Aug | 376.75 | 388.00 | 373.30 | 382.65 | 381.95 | 1.44 | 4,946.92 | 284,594 | 5.19 | 126,514 | 3.72 | 4.83 | 22 |
| 59 | 18-Aug | 362.75 | 380.70 | 348.15 | 377.20 | 365.67 | 5.22 | 4,876.46 | 888,224 | 16.19 | 296,357 | 8.71 | 10.84 | 51 |
| 60 | 14-Aug | 382.15 | 384.20 | 342.75 | 358.50 | 365.31 | -5.37 | 4,634.71 | 636,931 | 11.61 | 369,245 | 10.85 | 13.49 | 64 |
| 61 | 13-Aug | 371.30 | 388.25 | 360.00 | 378.85 | 378.32 | -7.80 | 4,897.80 | 1,209,443 | 22.05 | 479,522 | 14.09 | 18.14 | 83 |
| 62 | 12-Aug | 414.70 | 417.05 | 408.10 | 410.90 | 411.30 | 0.83 | 5,312.14 | 213,437 | 3.89 | 102,475 | 3.01 | 4.21 | 18 |
| 63 | 11-Aug | 414.05 | 422.00 | 405.95 | 407.50 | 412.16 | -1.78 | 5,268.18 | 247,413 | 4.51 | 118,959 | 3.49 | 4.90 | 21 |
| 64 | 08-Aug | 420.00 | 429.90 | 410.00 | 414.90 | 419.86 | -0.75 | 5,363.85 | 232,439 | 4.24 | 103,405 | 3.04 | 4.34 | 18 |
| 65 | 07-Aug | 421.90 | 425.10 | 411.50 | 418.05 | 418.05 | -1.69 | 5,404.58 | 182,299 | 3.32 | 60,861 | 1.79 | 2.54 | 11 |
| 66 | 06-Aug | 414.05 | 442.00 | 406.10 | 425.25 | 424.50 | 2.21 | 5,497.66 | 344,341 | 6.28 | 138,922 | 4.08 | 5.90 | 24 |
| 67 | 05-Aug | 424.70 | 428.20 | 414.00 | 416.05 | 418.76 | -1.96 | 5,378.72 | 156,689 | 2.86 | 69,833 | 2.05 | 2.92 | 12 |
Similar Stocks: LINDEINDIA REFEX STALLION ELLEN