| Macro-sector: Commodities | Band: None | High52 Price: 158.0 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 1,200 | High52 Date: 23-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 69.0 | Barrier: 135.8; Drift%: 1.24 |
| Basic Industry: Specialty Chemicals | Total Equity: 11,398,462 | Low52 Date: 29-Aug-2025 | SHP: 48.16 / 0.0 / 0.0 / 51.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 156.0 / 140.0 | Week: 149.8 / 139.0 | Day: 139.0 / 130.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 134.00 | 139.00 | 130.00 | 137.50 | 133.77 | 2.31 | 156.73 | 248,400 | 206.83 | 162,000 | 162,000.00 | 2.17 | 274 |
| 2 | 07-Apr | 141.75 | 141.75 | 133.00 | 134.40 | 136.43 | -1.90 | 153.20 | 21,600 | 17.99 | 15,600 | 15,600.00 | 0.21 | 26 |
| 3 | 06-Apr | 133.00 | 137.00 | 132.00 | 137.00 | 134.54 | 1.86 | 156.00 | 55,200 | 45.96 | 49,200 | 49,200.00 | 0.66 | 83 |
| 4 | 02-Apr | 135.00 | 135.95 | 134.50 | 134.50 | 135.21 | -0.15 | 153.31 | 10,800 | 8.99 | 2,400 | 2,400.00 | 0.03 | 4 |
| 5 | 01-Apr | 133.00 | 135.80 | 133.00 | 134.70 | 134.63 | 1.28 | 153.54 | 48,000 | 39.97 | 22,800 | 22,800.00 | 0.31 | 39 |
| 6 | 30-Mar | 135.00 | 135.00 | 133.00 | 133.00 | 134.60 | -1.48 | 151.00 | 9,600 | 7.99 | 2,400 | 2,400.00 | 0.03 | 4 |
| 7 | 27-Mar | 137.00 | 137.30 | 135.00 | 135.00 | 136.54 | -1.75 | 153.00 | 9,600 | 7.99 | 3,600 | 3,600.00 | 0.05 | 9 |
| 8 | 25-Mar | 138.50 | 138.50 | 137.00 | 137.40 | 137.41 | 0.11 | 156.61 | 139,200 | 115.90 | 100,800 | 100,800.00 | 1.39 | 245 |
| 9 | 24-Mar | 138.00 | 138.00 | 137.00 | 137.25 | 137.54 | 0.92 | 156.44 | 7,200 | 6.00 | 0 | 0.00 | 0.00 | 0 |
| 10 | 23-Mar | 141.70 | 141.70 | 134.05 | 136.00 | 136.12 | -2.68 | 155.00 | 18,000 | 14.99 | 14,400 | 14,400.00 | 0.20 | 35 |
| 11 | 20-Mar | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 2.76 | 159.29 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.02 | 3 |
| 12 | 19-Mar | 143.00 | 143.00 | 134.00 | 136.00 | 136.97 | -1.77 | 155.00 | 7,200 | 6.00 | 4,800 | 4,800.00 | 0.07 | 12 |
| 13 | 18-Mar | 139.00 | 139.00 | 134.55 | 138.45 | 137.60 | -1.11 | 157.81 | 8,400 | 6.99 | 1,200 | 1,200.00 | 0.02 | 3 |
| 14 | 17-Mar | 143.00 | 143.00 | 139.00 | 140.00 | 139.96 | 0.86 | 159.00 | 21,600 | 17.99 | 12,000 | 12,000.00 | 0.17 | 29 |
| 15 | 16-Mar | 140.90 | 140.90 | 134.50 | 138.80 | 137.37 | -1.53 | 158.21 | 18,000 | 14.99 | 6,000 | 6,000.00 | 0.08 | 15 |
| 16 | 13-Mar | 141.50 | 141.50 | 140.95 | 140.95 | 141.06 | 0.68 | 160.66 | 6,000 | 5.00 | 6,000 | 6,000.00 | 0.08 | 15 |
| 17 | 12-Mar | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.86 | 159.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 3 |
| 18 | 11-Mar | 139.25 | 139.25 | 134.30 | 138.80 | 136.66 | 2.06 | 158.21 | 4,800 | 4.00 | 4,800 | 4,800.00 | 0.07 | 12 |
| 19 | 10-Mar | 139.75 | 144.00 | 133.00 | 136.00 | 135.25 | -1.45 | 155.00 | 38,400 | 31.97 | 28,800 | 28,800.00 | 0.39 | 70 |
| 20 | 09-Mar | 134.50 | 139.00 | 132.95 | 138.00 | 134.87 | -1.36 | 157.00 | 26,400 | 21.98 | 16,800 | 16,800.00 | 0.23 | 41 |
| 21 | 06-Mar | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | 0.11 | 159.46 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.02 | 3 |
| 22 | 04-Mar | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 0.00 | 159.29 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.02 | 3 |
| 23 | 02-Mar | 142.80 | 142.80 | 137.50 | 139.75 | 140.60 | -0.89 | 159.29 | 15,600 | 12.99 | 13,200 | 13,200.00 | 0.19 | 32 |
| 24 | 27-Feb | 147.50 | 147.50 | 139.00 | 141.00 | 141.12 | -2.08 | 160.00 | 39,600 | 32.97 | 33,600 | 33,600.00 | 0.47 | 82 |
| 25 | 26-Feb | 147.00 | 147.00 | 143.50 | 144.00 | 144.22 | -0.41 | 164.00 | 9,600 | 7.99 | 6,000 | 6,000.00 | 0.09 | 15 |
| 26 | 25-Feb | 148.00 | 148.00 | 143.50 | 144.60 | 144.70 | 0.21 | 164.82 | 22,800 | 18.98 | 16,800 | 16,800.00 | 0.24 | 41 |
| 27 | 24-Feb | 143.00 | 147.80 | 143.00 | 144.30 | 143.62 | -1.84 | 164.48 | 72,000 | 59.95 | 62,400 | 62,400.00 | 0.90 | 152 |
| 28 | 23-Feb | 144.50 | 149.80 | 141.75 | 147.00 | 142.74 | 2.44 | 167.00 | 105,600 | 87.93 | 98,400 | 98,400.00 | 1.40 | 239 |
| 29 | 20-Feb | 144.80 | 144.80 | 141.50 | 143.50 | 143.15 | 1.38 | 163.57 | 7,200 | 6.00 | 4,800 | 4,800.00 | 0.07 | 12 |
| 30 | 19-Feb | 145.00 | 145.00 | 141.30 | 141.55 | 142.73 | -2.38 | 161.35 | 34,800 | 28.98 | 33,600 | 33,600.00 | 0.48 | 82 |
| 31 | 18-Feb | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.69 | 165.00 | 4,800 | 4.00 | 4,800 | 4,800.00 | 0.00 | 12 |
| 32 | 17-Feb | 144.00 | 144.70 | 143.60 | 144.00 | 144.29 | -0.69 | 164.00 | 28,800 | 23.98 | 27,600 | 27,600.00 | 0.40 | 67 |
| 33 | 16-Feb | 145.50 | 145.90 | 144.00 | 145.00 | 144.97 | -1.29 | 165.00 | 49,200 | 40.97 | 39,600 | 39,600.00 | 0.57 | 96 |
| 34 | 13-Feb | 145.60 | 146.90 | 143.55 | 146.90 | 144.83 | 0.07 | 167.44 | 19,200 | 15.99 | 19,200 | 19,200.00 | 0.28 | 47 |
| 35 | 12-Feb | 151.50 | 151.50 | 145.00 | 146.80 | 146.33 | 0.20 | 167.33 | 15,600 | 12.99 | 14,400 | 14,400.00 | 0.21 | 35 |
| 36 | 11-Feb | 153.00 | 153.00 | 146.25 | 146.50 | 147.80 | -3.46 | 166.99 | 6,000 | 5.00 | 6,000 | 6,000.00 | 0.09 | 15 |
| 37 | 10-Feb | 153.50 | 153.50 | 144.00 | 151.75 | 148.07 | 3.27 | 172.97 | 6,000 | 5.00 | 6,000 | 6,000.00 | 0.09 | 15 |
| 38 | 09-Feb | 146.50 | 146.95 | 145.00 | 146.95 | 146.34 | 3.45 | 167.50 | 4,800 | 4.00 | 4,800 | 4,800.00 | 0.07 | 12 |
| 39 | 06-Feb | 146.00 | 151.50 | 141.00 | 142.05 | 142.84 | -2.14 | 161.92 | 52,800 | 43.96 | 49,200 | 49,200.00 | 0.70 | 233 |
| 40 | 05-Feb | 152.50 | 152.50 | 144.95 | 145.15 | 145.39 | -0.92 | 165.45 | 38,400 | 31.97 | 38,400 | 38,400.00 | 0.56 | 182 |
| 41 | 04-Feb | 156.00 | 156.00 | 146.50 | 146.50 | 147.79 | -2.17 | 166.99 | 33,600 | 27.98 | 32,400 | 32,400.00 | 0.48 | 153 |
| 42 | 03-Feb | 148.00 | 150.00 | 147.00 | 149.75 | 148.90 | 0.77 | 170.69 | 26,400 | 21.98 | 26,400 | 26,400.00 | 0.39 | 125 |
| 43 | 02-Feb | 151.20 | 151.95 | 148.50 | 148.60 | 148.97 | -1.26 | 169.38 | 80,400 | 66.94 | 79,200 | 79,200.00 | 1.18 | 375 |
| 44 | 01-Feb | 150.50 | 150.75 | 148.00 | 150.50 | 150.20 | 0.33 | 171.55 | 45,600 | 37.97 | 44,400 | 44,400.00 | 0.67 | 210 |
| 45 | 30-Jan | 147.00 | 150.00 | 147.00 | 150.00 | 148.41 | 2.15 | 170.00 | 10,800 | 8.99 | 10,800 | 10,800.00 | 0.16 | 51 |
| 46 | 29-Jan | 150.50 | 150.85 | 146.50 | 146.85 | 147.74 | -0.10 | 167.39 | 33,600 | 27.98 | 28,800 | 28,800.00 | 0.43 | 136 |
| 47 | 28-Jan | 151.00 | 151.80 | 147.00 | 147.00 | 149.35 | -3.13 | 167.00 | 19,200 | 15.99 | 18,000 | 18,000.00 | 0.27 | 85 |
| 48 | 27-Jan | 154.00 | 154.00 | 149.00 | 151.75 | 151.50 | -1.46 | 172.97 | 12,000 | 9.99 | 10,800 | 10,800.00 | 0.16 | 51 |
| 49 | 23-Jan | 158.00 | 158.00 | 150.50 | 154.00 | 154.73 | 1.28 | 175.00 | 51,600 | 42.96 | 51,600 | 51,600.00 | 0.80 | 244 |
| 50 | 22-Jan | 151.80 | 156.00 | 149.00 | 152.05 | 151.22 | 1.54 | 173.31 | 44,400 | 36.97 | 43,200 | 43,200.00 | 0.65 | 205 |
| 51 | 21-Jan | 151.75 | 151.75 | 146.00 | 149.75 | 147.98 | -0.07 | 170.69 | 9,600 | 7.99 | 9,600 | 9,600.00 | 0.14 | 45 |
| 52 | 20-Jan | 151.75 | 151.75 | 143.00 | 149.85 | 147.71 | -0.13 | 170.81 | 50,400 | 41.97 | 45,600 | 45,600.00 | 0.67 | 216 |
| 53 | 19-Jan | 151.50 | 151.95 | 145.10 | 150.05 | 148.93 | -0.66 | 171.03 | 79,200 | 65.95 | 73,200 | 73,200.00 | 1.09 | 347 |
| 54 | 16-Jan | 145.90 | 151.70 | 144.10 | 151.05 | 148.68 | 4.24 | 172.17 | 70,800 | 58.95 | 69,600 | 69,600.00 | 1.03 | 329 |
| 55 | 14-Jan | 144.80 | 146.80 | 142.50 | 144.90 | 144.13 | 0.07 | 165.16 | 20,400 | 16.99 | 18,000 | 18,000.00 | 0.26 | 85 |
| 56 | 13-Jan | 147.00 | 147.00 | 142.25 | 144.80 | 143.19 | -0.14 | 165.05 | 13,200 | 10.99 | 13,200 | 13,200.00 | 0.19 | 62 |
| 57 | 12-Jan | 142.00 | 148.00 | 141.65 | 145.00 | 145.15 | 2.40 | 165.00 | 73,200 | 60.95 | 67,200 | 67,200.00 | 0.98 | 318 |
| 58 | 09-Jan | 141.00 | 147.25 | 139.00 | 141.60 | 143.18 | 0.43 | 161.40 | 33,600 | 27.98 | 31,200 | 31,200.00 | 0.45 | 148 |
| 59 | 08-Jan | 140.00 | 141.00 | 140.00 | 141.00 | 140.25 | -0.88 | 160.00 | 7,200 | 6.00 | 7,200 | 7,200.00 | 0.10 | 34 |
| 60 | 07-Jan | 139.00 | 143.00 | 139.00 | 142.25 | 141.44 | 0.18 | 162.14 | 4,800 | 4.00 | 4,800 | 4,800.00 | 0.07 | 23 |
| 61 | 06-Jan | 142.00 | 144.00 | 141.00 | 142.00 | 142.23 | -3.34 | 161.00 | 15,600 | 12.99 | 15,600 | 15,600.00 | 0.22 | 74 |
| 62 | 05-Jan | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | 1.45 | 167.44 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.02 | 6 |
| 63 | 02-Jan | 144.50 | 144.80 | 141.00 | 144.80 | 143.08 | -0.14 | 165.05 | 4,800 | 4.00 | 4,800 | 4,800.00 | 0.07 | 23 |
| 64 | 01-Jan | 144.50 | 145.00 | 141.00 | 145.00 | 143.68 | 2.84 | 165.00 | 19,200 | 15.99 | 19,200 | 19,200.00 | 0.28 | 91 |
| 65 | 31-Dec | 141.50 | 143.50 | 140.00 | 141.00 | 141.82 | -4.08 | 160.00 | 20,400 | 16.99 | 20,400 | 20,400.00 | 0.29 | 97 |
| 66 | 30-Dec | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 4.63 | 167.00 | 1,200 | 1.00 | 1,200 | 1,200.00 | 0.00 | 6 |
| 67 | 29-Dec | 146.75 | 146.75 | 140.00 | 140.50 | 142.14 | -4.26 | 160.15 | 26,400 | 21.98 | 25,200 | 25,200.00 | 0.36 | 119 |
Similar Stocks: PIDILITIND AETHER ANURAS BEPL EPIGRAL FCL LXCHEM NEOGEN NOCIL ROSSARI DEEPAKNTR FLUOROCHEM SRF AARTISURF ALKALI ARVEE CAMLINFINE CHEMBOND CHEMCON DIAMINESQ DMCC DYNPRO EXCELINDUS FAIRCHEMOR FOSECOIND GALAXYSURF HINDCON HPAL INDOAMIN JAYAGROGN KRONOX OAL PLASTIBLEN PLATIND PRIVISCL SANGINITA SHK STYRENIX TATVA VALIANTORG VIDHIING VIKASECO VISHNU YASHO AARTIIND ACI ALKYLAMINE ATUL BALAMINES BASF CLEAN FINEORG HSCL JUBLINGREA NAVINFLUOR VINATIORGA IEML IPHL SAROJA VITAL DDEVPLSTIK JUBLCPL SACHEEROME GEMAROMA RITEZONE RNPL CHEMBONDCH ISHANCH SEYAIND OMKARCHEM