| Macro-sector: Commodities | Band: None | High52 Price: 247.0 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 1,200 | High52 Date: 16-Sep-2025 | Bumper: 220.05; Drift%: 17.4 |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 140.5 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 22,372,800 | Low52 Date: 24-Jun-2025 | SHP: 71.54 / 0.31 / 6.28 / 21.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 247.0 / 186.0 | Week: 226.95 / 209.0 | Day: 266.4 / 220.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 227.70 | 266.40 | 220.05 | 266.40 | 253.70 | 20.00 | 596.01 | 489,600 | 81.59 | 279,600 | 77.65 | 7.09 | 571 |
| 2 | 11-Nov | 213.00 | 224.95 | 213.00 | 222.00 | 221.19 | 4.23 | 496.00 | 54,000 | 9.00 | 39,600 | 11.00 | 0.88 | 125 |
| 3 | 10-Nov | 219.00 | 225.00 | 210.00 | 213.00 | 215.56 | -2.29 | 476.00 | 28,800 | 4.80 | 21,600 | 6.00 | 0.47 | 68 |
| 4 | 07-Nov | 215.10 | 219.95 | 215.10 | 218.00 | 217.84 | -2.29 | 487.00 | 13,800 | 2.30 | 9,600 | 2.67 | 0.21 | 30 |
| 5 | 06-Nov | 219.40 | 225.00 | 208.00 | 223.10 | 218.25 | 4.20 | 499.14 | 39,600 | 6.60 | 30,000 | 8.33 | 0.65 | 94 |
| 6 | 04-Nov | 219.00 | 221.90 | 212.30 | 214.10 | 216.45 | -4.82 | 479.00 | 43,200 | 7.20 | 29,400 | 8.16 | 0.64 | 93 |
| 7 | 03-Nov | 224.00 | 229.90 | 217.10 | 224.95 | 223.20 | 1.24 | 503.28 | 19,200 | 3.20 | 11,400 | 3.17 | 0.25 | 36 |
| 8 | 31-Oct | 221.00 | 226.95 | 209.00 | 222.20 | 218.03 | 1.00 | 497.12 | 27,600 | 4.60 | 17,400 | 4.83 | 0.38 | 55 |
| 9 | 30-Oct | 226.95 | 226.95 | 220.00 | 220.00 | 222.13 | -1.94 | 492.00 | 27,600 | 4.60 | 20,400 | 5.67 | 0.45 | 64 |
| 10 | 29-Oct | 223.50 | 226.00 | 219.95 | 224.35 | 221.94 | 2.91 | 501.93 | 64,800 | 10.80 | 46,800 | 13.00 | 1.04 | 147 |
| 11 | 28-Oct | 210.30 | 222.00 | 210.30 | 218.00 | 219.56 | 1.40 | 487.00 | 45,600 | 7.60 | 39,600 | 11.00 | 0.87 | 125 |
| 12 | 27-Oct | 219.00 | 220.00 | 212.00 | 215.00 | 215.58 | 0.00 | 481.00 | 19,200 | 3.20 | 14,400 | 4.00 | 0.31 | 45 |
| 13 | 24-Oct | 222.00 | 222.00 | 215.00 | 215.00 | 219.30 | -2.74 | 481.00 | 6,000 | 1.00 | 4,800 | 1.33 | 0.11 | 15 |
| 14 | 23-Oct | 213.00 | 223.50 | 212.00 | 221.05 | 219.28 | 0.68 | 494.55 | 27,600 | 4.60 | 25,200 | 7.00 | 0.55 | 79 |
| 15 | 21-Oct | 215.00 | 225.00 | 215.00 | 219.55 | 219.04 | 0.32 | 491.19 | 12,000 | 2.00 | 9,600 | 2.67 | 0.21 | 30 |
| 16 | 20-Oct | 203.00 | 219.75 | 203.00 | 218.85 | 212.48 | 7.81 | 489.63 | 20,400 | 3.40 | 15,600 | 4.33 | 0.33 | 49 |
| 17 | 17-Oct | 203.20 | 204.25 | 201.00 | 203.00 | 202.95 | -2.40 | 454.00 | 13,200 | 2.20 | 12,000 | 3.33 | 0.24 | 38 |
| 18 | 16-Oct | 203.30 | 208.00 | 203.30 | 208.00 | 205.46 | 1.27 | 465.00 | 8,400 | 1.40 | 6,000 | 1.67 | 0.12 | 19 |
| 19 | 15-Oct | 205.00 | 208.50 | 205.00 | 205.40 | 205.60 | 0.51 | 459.54 | 19,200 | 3.20 | 14,400 | 4.00 | 0.30 | 45 |
| 20 | 14-Oct | 210.00 | 213.00 | 203.00 | 204.35 | 206.43 | -1.99 | 457.19 | 63,600 | 10.60 | 48,000 | 13.33 | 0.99 | 151 |
| 21 | 13-Oct | 205.85 | 210.00 | 205.85 | 208.50 | 207.91 | -0.14 | 466.47 | 9,600 | 1.60 | 9,600 | 2.67 | 0.20 | 30 |
| 22 | 10-Oct | 212.60 | 213.50 | 208.05 | 208.80 | 210.70 | -2.66 | 467.14 | 20,400 | 3.40 | 10,800 | 3.00 | 0.23 | 34 |
| 23 | 09-Oct | 218.70 | 218.80 | 208.00 | 214.50 | 211.28 | -0.23 | 479.90 | 19,200 | 3.20 | 10,800 | 3.00 | 0.23 | 34 |
| 24 | 08-Oct | 202.60 | 219.00 | 202.60 | 215.00 | 213.51 | 2.58 | 481.00 | 6,000 | 1.00 | 3,600 | 1.00 | 0.08 | 11 |
| 25 | 07-Oct | 211.20 | 213.00 | 209.00 | 209.60 | 210.58 | -1.73 | 468.93 | 14,400 | 2.40 | 12,000 | 3.33 | 0.25 | 38 |
| 26 | 06-Oct | 220.00 | 220.00 | 210.45 | 213.30 | 215.15 | -3.05 | 477.21 | 19,200 | 3.20 | 16,800 | 4.67 | 0.36 | 53 |
| 27 | 03-Oct | 215.15 | 220.00 | 212.35 | 220.00 | 215.16 | 1.38 | 492.00 | 18,000 | 3.00 | 14,400 | 4.00 | 0.31 | 45 |
| 28 | 01-Oct | 210.00 | 219.00 | 208.50 | 217.00 | 214.82 | 3.33 | 485.00 | 21,600 | 3.60 | 16,800 | 4.67 | 0.36 | 53 |
| 29 | 30-Sep | 200.05 | 210.00 | 200.00 | 210.00 | 203.93 | 0.21 | 469.00 | 38,400 | 6.40 | 28,800 | 8.00 | 0.59 | 91 |
| 30 | 29-Sep | 209.00 | 212.75 | 207.30 | 209.55 | 210.45 | 0.02 | 468.82 | 18,000 | 3.00 | 14,400 | 4.00 | 0.30 | 45 |
| 31 | 26-Sep | 210.00 | 218.50 | 205.00 | 209.50 | 209.46 | -0.95 | 468.71 | 56,400 | 9.40 | 38,400 | 10.66 | 0.80 | 121 |
| 32 | 25-Sep | 216.00 | 220.40 | 210.60 | 211.50 | 214.65 | -2.08 | 473.18 | 63,600 | 10.60 | 45,600 | 12.66 | 0.98 | 144 |
| 33 | 24-Sep | 225.00 | 225.00 | 216.00 | 216.00 | 220.23 | -2.39 | 483.00 | 39,600 | 6.60 | 27,600 | 7.66 | 0.61 | 87 |
| 34 | 23-Sep | 230.05 | 230.05 | 220.00 | 221.30 | 222.69 | -5.16 | 495.11 | 70,800 | 11.80 | 45,600 | 12.66 | 1.02 | 144 |
| 35 | 22-Sep | 234.00 | 236.50 | 232.00 | 233.35 | 234.30 | 2.19 | 522.07 | 26,400 | 4.40 | 22,800 | 6.33 | 0.53 | 72 |
| 36 | 19-Sep | 229.95 | 240.00 | 225.00 | 228.35 | 234.75 | -0.20 | 510.88 | 147,600 | 24.60 | 117,600 | 32.66 | 2.76 | 370 |
| 37 | 18-Sep | 237.50 | 238.15 | 224.20 | 228.80 | 232.08 | -4.35 | 511.89 | 56,400 | 9.40 | 33,600 | 9.33 | 0.78 | 106 |
| 38 | 17-Sep | 239.90 | 241.50 | 235.00 | 239.20 | 237.59 | 2.59 | 535.16 | 57,600 | 9.60 | 45,600 | 12.66 | 1.08 | 144 |
| 39 | 16-Sep | 243.45 | 247.00 | 230.00 | 233.15 | 238.06 | -2.30 | 521.62 | 195,600 | 32.59 | 127,200 | 35.32 | 3.03 | 401 |
| 40 | 15-Sep | 211.00 | 241.20 | 211.00 | 238.65 | 230.49 | 12.76 | 533.93 | 406,800 | 67.79 | 265,200 | 73.65 | 6.11 | 835 |
| 41 | 12-Sep | 200.00 | 224.45 | 200.00 | 211.65 | 215.64 | 6.01 | 473.52 | 236,400 | 39.39 | 122,400 | 33.99 | 2.64 | 386 |
| 42 | 11-Sep | 196.05 | 207.65 | 194.00 | 199.65 | 202.52 | 1.86 | 446.67 | 103,200 | 17.20 | 63,600 | 17.66 | 1.29 | 200 |
| 43 | 10-Sep | 201.00 | 201.00 | 196.00 | 196.00 | 198.76 | -0.33 | 438.00 | 24,000 | 4.00 | 14,400 | 4.00 | 0.29 | 45 |
| 44 | 09-Sep | 200.00 | 200.00 | 196.00 | 196.65 | 197.76 | -1.38 | 439.96 | 14,400 | 2.40 | 14,400 | 4.00 | 0.28 | 45 |
| 45 | 08-Sep | 201.00 | 207.95 | 196.20 | 199.40 | 203.58 | -0.08 | 446.11 | 57,600 | 9.60 | 37,200 | 10.33 | 0.76 | 117 |
| 46 | 05-Sep | 195.00 | 201.00 | 190.00 | 199.55 | 194.71 | 3.93 | 446.45 | 39,600 | 6.60 | 28,800 | 8.00 | 0.56 | 91 |
| 47 | 04-Sep | 204.00 | 204.50 | 189.00 | 192.00 | 195.09 | -4.60 | 429.00 | 82,800 | 13.80 | 48,000 | 13.33 | 0.94 | 99,900 |
| 48 | 03-Sep | 201.00 | 206.00 | 186.00 | 201.25 | 203.56 | 0.12 | 450.25 | 70,800 | 11.80 | 54,000 | 15.00 | 1.10 | 99,900 |
| 49 | 02-Sep | 206.00 | 206.00 | 201.00 | 201.00 | 203.44 | -0.32 | 449.00 | 55,200 | 9.20 | 27,600 | 7.66 | 0.56 | 99,900 |
| 50 | 01-Sep | 201.25 | 206.95 | 200.00 | 201.65 | 203.90 | 0.50 | 451.15 | 78,000 | 13.00 | 69,600 | 19.33 | 1.42 | 99,900 |
| 51 | 29-Aug | 204.75 | 209.70 | 200.00 | 200.65 | 205.48 | -0.77 | 448.91 | 88,800 | 14.80 | 68,400 | 18.99 | 1.41 | 99,900 |
| 52 | 28-Aug | 204.80 | 210.00 | 199.00 | 202.20 | 205.55 | 2.07 | 452.38 | 166,800 | 27.80 | 90,000 | 24.99 | 1.85 | 99,900 |
| 53 | 26-Aug | 190.00 | 203.95 | 190.00 | 198.10 | 198.35 | 6.73 | 443.21 | 194,400 | 32.39 | 129,600 | 35.99 | 2.57 | 99,900 |
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