| Macro-sector: Commodities | Band: None | High52 Price: 430.65 | Mkt_Cap Category: SME |
| Sector: Chemicals | Lot Size: 1,200 | High52 Date: 09-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 140.5 | Barrier: 290.4; Drift%: 17.73 |
| 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: 428.55 / 324.35 | Week: 402.4 / 372.0 | Day: 356.25 / 347.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 351.00 | 356.25 | 347.05 | 353.00 | 354.12 | 4.04 | 789.00 | 36,600 | 15.24 | 18,600 | 7.75 | 0.66 | 38 |
| 2 | 07-Apr | 368.85 | 368.85 | 333.75 | 339.30 | 350.79 | -3.42 | 759.11 | 81,000 | 33.74 | 52,200 | 21.74 | 1.83 | 107 |
| 3 | 06-Apr | 337.90 | 351.30 | 337.90 | 351.30 | 349.99 | 9.99 | 785.96 | 105,000 | 43.73 | 64,800 | 26.99 | 2.27 | 132 |
| 4 | 02-Apr | 294.00 | 319.40 | 290.00 | 319.40 | 314.69 | 9.99 | 714.59 | 135,000 | 56.23 | 87,600 | 36.48 | 2.76 | 179 |
| 5 | 01-Apr | 276.00 | 290.40 | 275.00 | 290.40 | 287.88 | 10.00 | 649.71 | 40,800 | 16.99 | 30,000 | 12.49 | 0.86 | 61 |
| 6 | 30-Mar | 275.00 | 281.00 | 256.50 | 264.00 | 267.22 | -5.83 | 590.00 | 88,800 | 36.98 | 61,200 | 25.49 | 1.64 | 125 |
| 7 | 27-Mar | 268.00 | 286.30 | 268.00 | 280.35 | 282.06 | 7.70 | 627.22 | 142,200 | 59.23 | 119,400 | 49.73 | 3.37 | 244 |
| 8 | 25-Mar | 269.90 | 275.00 | 249.00 | 260.30 | 258.18 | -2.93 | 582.36 | 156,600 | 65.22 | 95,400 | 39.73 | 2.46 | 195 |
| 9 | 24-Mar | 297.00 | 298.75 | 264.70 | 268.15 | 271.22 | -8.82 | 599.93 | 182,400 | 75.97 | 108,600 | 45.23 | 2.95 | 222 |
| 10 | 23-Mar | 321.00 | 321.00 | 294.00 | 294.10 | 300.04 | -9.96 | 657.98 | 78,000 | 32.49 | 60,600 | 25.24 | 1.82 | 124 |
| 11 | 20-Mar | 330.00 | 336.40 | 326.00 | 326.65 | 330.12 | -1.91 | 730.81 | 16,200 | 6.75 | 15,000 | 6.25 | 0.50 | 31 |
| 12 | 19-Mar | 334.90 | 348.00 | 326.80 | 333.00 | 333.29 | -3.20 | 745.00 | 39,000 | 16.24 | 34,800 | 14.49 | 1.16 | 71 |
| 13 | 18-Mar | 348.95 | 361.25 | 330.00 | 344.00 | 345.72 | -0.01 | 769.00 | 88,200 | 36.73 | 80,400 | 33.49 | 2.78 | 164 |
| 14 | 17-Mar | 341.20 | 358.95 | 334.75 | 344.05 | 340.83 | -2.36 | 769.74 | 21,000 | 8.75 | 18,000 | 7.50 | 0.61 | 37 |
| 15 | 16-Mar | 358.00 | 358.00 | 352.00 | 352.35 | 353.31 | -4.90 | 788.31 | 11,400 | 4.75 | 10,800 | 4.50 | 0.38 | 22 |
| 16 | 13-Mar | 371.00 | 373.50 | 370.50 | 370.50 | 370.93 | -5.00 | 828.91 | 13,200 | 5.50 | 12,000 | 5.00 | 0.45 | 25 |
| 17 | 12-Mar | 375.30 | 390.00 | 360.20 | 390.00 | 379.09 | 3.72 | 872.00 | 4,800 | 2.00 | 4,800 | 2.00 | 0.18 | 10 |
| 18 | 11-Mar | 398.45 | 398.45 | 375.00 | 376.00 | 386.40 | -0.92 | 841.00 | 6,000 | 2.50 | 4,200 | 1.75 | 0.16 | 9 |
| 19 | 10-Mar | 361.95 | 380.00 | 361.95 | 379.50 | 368.81 | 4.85 | 849.05 | 6,600 | 2.75 | 6,600 | 2.75 | 0.24 | 13 |
| 20 | 09-Mar | 370.00 | 370.00 | 361.95 | 361.95 | 363.08 | -5.00 | 809.78 | 6,000 | 2.50 | 4,800 | 2.00 | 0.17 | 10 |
| 21 | 06-Mar | 389.95 | 389.95 | 381.00 | 381.00 | 384.58 | -1.30 | 852.00 | 3,000 | 1.25 | 3,000 | 1.25 | 0.12 | 6 |
| 22 | 05-Mar | 391.00 | 393.00 | 381.00 | 386.00 | 388.83 | 1.58 | 863.00 | 3,600 | 1.50 | 3,600 | 1.50 | 0.14 | 7 |
| 23 | 04-Mar | 373.00 | 380.00 | 372.25 | 380.00 | 374.25 | -3.01 | 850.00 | 7,800 | 3.25 | 6,600 | 2.75 | 0.25 | 13 |
| 24 | 02-Mar | 399.95 | 399.95 | 371.15 | 391.80 | 382.41 | 0.86 | 876.57 | 7,200 | 3.00 | 6,600 | 2.75 | 0.25 | 13 |
| 25 | 27-Feb | 375.00 | 390.70 | 375.00 | 388.45 | 387.23 | 4.39 | 869.07 | 6,600 | 2.75 | 5,400 | 2.25 | 0.21 | 11 |
| 26 | 26-Feb | 379.95 | 380.00 | 372.00 | 372.10 | 375.27 | -4.33 | 832.49 | 3,000 | 1.25 | 3,000 | 1.25 | 0.11 | 6 |
| 27 | 25-Feb | 394.20 | 399.00 | 376.00 | 388.95 | 385.31 | -1.37 | 870.19 | 9,000 | 3.75 | 8,400 | 3.50 | 0.32 | 17 |
| 28 | 24-Feb | 395.00 | 402.40 | 389.00 | 394.35 | 399.64 | 2.90 | 882.27 | 64,200 | 26.74 | 61,800 | 25.74 | 2.47 | 126 |
| 29 | 23-Feb | 382.40 | 383.25 | 372.80 | 383.25 | 382.67 | 5.00 | 857.44 | 38,400 | 15.99 | 36,600 | 15.24 | 1.40 | 75 |
| 30 | 20-Feb | 360.70 | 378.50 | 358.00 | 365.00 | 371.85 | 1.19 | 816.00 | 28,800 | 12.00 | 21,600 | 9.00 | 0.80 | 44 |
| 31 | 19-Feb | 364.00 | 370.65 | 360.00 | 360.70 | 367.41 | 2.18 | 806.99 | 19,200 | 8.00 | 18,600 | 7.75 | 0.68 | 38 |
| 32 | 18-Feb | 348.00 | 354.00 | 341.00 | 353.00 | 348.11 | 0.33 | 789.00 | 8,400 | 3.50 | 8,400 | 3.50 | 0.29 | 17 |
| 33 | 17-Feb | 350.20 | 365.00 | 350.20 | 351.85 | 360.75 | -0.04 | 787.19 | 18,000 | 7.50 | 18,000 | 7.50 | 0.65 | 37 |
| 34 | 16-Feb | 350.00 | 373.65 | 350.00 | 352.00 | 371.09 | -1.10 | 787.00 | 42,600 | 17.74 | 36,600 | 15.24 | 1.36 | 75 |
| 35 | 13-Feb | 344.00 | 355.90 | 344.00 | 355.90 | 351.69 | 3.16 | 796.25 | 8,400 | 3.50 | 8,400 | 3.50 | 0.30 | 17 |
| 36 | 12-Feb | 327.25 | 345.00 | 327.25 | 345.00 | 336.86 | 1.38 | 771.00 | 9,000 | 3.75 | 9,000 | 3.75 | 0.30 | 18 |
| 37 | 11-Feb | 355.40 | 355.40 | 340.30 | 340.30 | 341.76 | -5.00 | 761.35 | 40,200 | 16.74 | 38,400 | 15.99 | 1.31 | 78 |
| 38 | 10-Feb | 361.80 | 364.00 | 356.00 | 358.20 | 362.11 | -0.50 | 801.39 | 18,600 | 7.75 | 18,600 | 7.75 | 0.67 | 38 |
| 39 | 09-Feb | 370.00 | 370.00 | 353.05 | 360.00 | 361.51 | -2.70 | 805.00 | 9,000 | 3.75 | 9,000 | 3.75 | 0.33 | 18 |
| 40 | 05-Feb | 361.00 | 370.00 | 356.00 | 370.00 | 365.53 | 2.29 | 827.00 | 9,000 | 3.75 | 8,400 | 3.50 | 0.31 | 17 |
| 41 | 04-Feb | 380.00 | 391.95 | 361.00 | 361.70 | 364.01 | -4.82 | 809.22 | 25,200 | 10.50 | 24,000 | 10.00 | 0.87 | 49 |
| 42 | 03-Feb | 388.50 | 388.50 | 380.00 | 380.00 | 384.32 | 2.70 | 850.00 | 6,000 | 2.50 | 6,000 | 2.50 | 0.23 | 12 |
| 43 | 02-Feb | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.00 | 827.00 | 2,400 | 1.00 | 2,400 | 1.00 | 0.00 | 5 |
| 44 | 01-Feb | 360.10 | 370.00 | 351.50 | 370.00 | 355.31 | 0.00 | 827.00 | 12,000 | 5.00 | 10,200 | 4.25 | 0.36 | 21 |
| 45 | 30-Jan | 372.50 | 372.50 | 360.00 | 370.00 | 368.46 | -0.67 | 827.00 | 5,400 | 2.25 | 5,400 | 2.25 | 0.20 | 11 |
| 46 | 29-Jan | 365.00 | 377.00 | 364.05 | 372.50 | 367.81 | 0.95 | 833.39 | 6,000 | 2.50 | 6,000 | 2.50 | 0.22 | 12 |
| 47 | 28-Jan | 379.80 | 379.80 | 367.00 | 369.00 | 369.99 | -1.59 | 825.00 | 4,200 | 1.75 | 4,200 | 1.75 | 0.16 | 9 |
| 48 | 27-Jan | 359.95 | 374.95 | 359.95 | 374.95 | 368.37 | 2.45 | 838.87 | 3,000 | 1.25 | 3,000 | 1.25 | 0.11 | 6 |
| 49 | 23-Jan | 379.95 | 379.95 | 366.00 | 366.00 | 369.02 | -3.67 | 818.00 | 6,000 | 2.50 | 6,000 | 2.50 | 0.22 | 12 |
| 50 | 22-Jan | 364.00 | 379.95 | 360.05 | 379.95 | 368.18 | 3.37 | 850.05 | 6,000 | 2.50 | 6,000 | 2.50 | 0.22 | 12 |
| 51 | 21-Jan | 357.00 | 379.00 | 355.10 | 367.55 | 359.44 | -1.66 | 822.31 | 24,600 | 10.25 | 22,800 | 9.50 | 0.82 | 47 |
| 52 | 20-Jan | 381.00 | 397.80 | 365.15 | 373.75 | 379.02 | -1.95 | 836.18 | 16,800 | 7.00 | 15,600 | 6.50 | 0.59 | 32 |
| 53 | 19-Jan | 390.00 | 392.05 | 380.00 | 381.20 | 388.38 | -2.53 | 852.85 | 14,400 | 6.00 | 14,400 | 6.00 | 0.56 | 29 |
| 54 | 16-Jan | 400.00 | 400.00 | 390.10 | 391.10 | 393.81 | -1.49 | 875.00 | 16,200 | 6.75 | 15,600 | 6.50 | 0.61 | 32 |
| 55 | 14-Jan | 388.00 | 397.00 | 388.00 | 397.00 | 395.69 | 5.00 | 888.00 | 23,400 | 9.75 | 23,400 | 9.75 | 0.93 | 48 |
| 56 | 13-Jan | 385.00 | 385.00 | 371.00 | 378.10 | 376.12 | -3.18 | 845.92 | 13,200 | 5.50 | 10,200 | 4.25 | 0.38 | 21 |
| 57 | 12-Jan | 415.00 | 426.50 | 389.40 | 390.50 | 394.72 | -4.72 | 873.66 | 18,600 | 7.75 | 16,200 | 6.75 | 0.64 | 33 |
| 58 | 09-Jan | 395.00 | 430.65 | 389.65 | 409.85 | 413.80 | -0.07 | 916.95 | 47,400 | 19.74 | 40,800 | 16.99 | 1.69 | 83 |
| 59 | 08-Jan | 425.00 | 425.00 | 403.75 | 410.15 | 408.08 | -3.49 | 917.62 | 30,600 | 12.74 | 28,800 | 12.00 | 1.18 | 59 |
| 60 | 07-Jan | 430.55 | 430.55 | 414.05 | 425.00 | 429.68 | 3.65 | 950.00 | 55,800 | 23.24 | 52,800 | 21.99 | 2.27 | 108 |
| 61 | 06-Jan | 397.00 | 410.05 | 397.00 | 410.05 | 408.68 | 4.99 | 917.40 | 29,400 | 12.24 | 29,400 | 12.24 | 1.20 | 60 |
| 62 | 05-Jan | 368.00 | 395.25 | 358.00 | 390.55 | 388.79 | 3.75 | 873.77 | 49,200 | 20.49 | 42,600 | 17.74 | 1.66 | 87 |
| 63 | 02-Jan | 395.00 | 400.00 | 376.45 | 376.45 | 383.54 | -5.00 | 842.22 | 31,800 | 13.24 | 31,200 | 12.99 | 1.20 | 64 |
| 64 | 01-Jan | 396.00 | 400.50 | 386.80 | 396.25 | 396.93 | 3.88 | 886.52 | 30,000 | 12.49 | 27,600 | 11.50 | 1.10 | 56 |
| 65 | 31-Dec | 379.95 | 381.45 | 379.95 | 381.45 | 381.23 | 5.00 | 853.41 | 10,800 | 4.50 | 10,800 | 4.50 | 0.41 | 22 |
| 66 | 30-Dec | 346.00 | 363.30 | 335.10 | 363.30 | 351.37 | 5.00 | 812.80 | 13,200 | 5.50 | 12,600 | 5.25 | 0.44 | 26 |
| 67 | 29-Dec | 329.40 | 346.00 | 329.40 | 346.00 | 340.18 | 1.23 | 774.00 | 25,200 | 10.50 | 21,600 | 9.00 | 0.73 | 44 |
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