Macro-sector: Commodities | Band: 20 | High52 Price: 336.25 | Mkt_Cap Category: Others |
Sector: Chemicals | Lot Size: 1 | High52 Date: 16-Oct-2024 | Bumper: -; Drift%: - |
Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 156.61 | Barrier: 227.9; Drift%: 3.31 |
Basic Industry: Specialty Chemicals | Total Equity: 138,420,801 | Low52 Date: 03-Mar-2025 | SHP: 55.03 / 6.96 / 3.37 / 34.64 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 268.75 / 156.61 | Month: 269.04 / 225.7 | Week: 242.45 / 215.95 | Day: 241.15 / 229.4 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 28-Aug | 239.20 | 241.15 | 229.40 | 235.70 | 235.40 | -2.06 | 3,262.58 | 973,521 | 10.73 | 385,284 | 10.50 | 9.07 | 80 |
2 | 26-Aug | 224.00 | 252.10 | 224.00 | 240.65 | 242.82 | 6.41 | 3,331.10 | 7,934,311 | 87.46 | 1,236,308 | 33.70 | 30.02 | 258 |
3 | 25-Aug | 224.20 | 232.50 | 223.40 | 226.15 | 228.36 | 0.51 | 3,130.39 | 406,123 | 4.48 | 216,927 | 5.91 | 4.95 | 45 |
4 | 22-Aug | 226.50 | 228.00 | 223.50 | 225.00 | 225.82 | -1.21 | 3,114.00 | 156,242 | 1.72 | 80,159 | 2.19 | 1.81 | 17 |
5 | 21-Aug | 221.70 | 234.30 | 220.10 | 227.75 | 228.32 | 4.45 | 3,152.53 | 558,898 | 6.16 | 202,681 | 5.52 | 4.63 | 42 |
6 | 20-Aug | 215.00 | 218.75 | 212.75 | 218.05 | 215.63 | 1.42 | 3,018.27 | 535,049 | 5.90 | 339,696 | 9.26 | 7.32 | 71 |
7 | 19-Aug | 214.80 | 219.30 | 212.85 | 215.00 | 215.13 | 0.35 | 2,976.00 | 1,126,609 | 12.42 | 848,562 | 23.13 | 18.26 | 177 |
8 | 18-Aug | 219.80 | 221.15 | 212.50 | 214.25 | 216.02 | -1.49 | 2,965.67 | 885,060 | 9.76 | 580,149 | 15.81 | 12.53 | 121 |
9 | 14-Aug | 223.90 | 225.00 | 215.95 | 217.50 | 220.09 | -2.73 | 3,010.65 | 268,288 | 2.96 | 149,296 | 4.07 | 3.29 | 31 |
10 | 13-Aug | 227.90 | 227.90 | 221.85 | 223.60 | 224.06 | -1.65 | 3,095.09 | 389,059 | 4.29 | 212,887 | 5.80 | 4.77 | 44 |
11 | 12-Aug | 238.00 | 240.10 | 226.00 | 227.35 | 232.17 | -4.83 | 3,147.00 | 568,779 | 6.27 | 409,217 | 11.15 | 9.50 | 85 |
12 | 11-Aug | 239.65 | 242.45 | 234.80 | 238.90 | 239.05 | -0.31 | 3,306.87 | 248,057 | 2.73 | 112,605 | 3.07 | 2.69 | 24 |
13 | 08-Aug | 240.00 | 245.85 | 237.00 | 239.65 | 240.67 | -1.84 | 3,317.25 | 184,943 | 2.04 | 105,953 | 2.89 | 2.55 | 23 |
14 | 07-Aug | 241.00 | 250.15 | 237.35 | 244.15 | 242.00 | 1.10 | 3,379.54 | 444,739 | 4.90 | 225,262 | 6.14 | 5.00 | 48 |
15 | 06-Aug | 250.00 | 250.00 | 235.30 | 241.50 | 239.91 | -1.63 | 3,342.86 | 335,940 | 3.70 | 135,882 | 3.70 | 3.26 | 29 |
16 | 05-Aug | 249.00 | 253.00 | 243.85 | 245.50 | 247.18 | -1.88 | 3,398.23 | 169,410 | 1.87 | 92,075 | 2.51 | 2.28 | 20 |
17 | 04-Aug | 255.00 | 255.00 | 247.20 | 250.20 | 250.41 | -1.77 | 3,463.29 | 209,666 | 2.31 | 107,425 | 2.93 | 2.69 | 23 |
18 | 01-Aug | 257.90 | 259.00 | 251.70 | 254.70 | 255.01 | -1.00 | 3,525.58 | 253,453 | 2.79 | 161,357 | 4.40 | 4.11 | 34 |
19 | 31-Jul | 252.00 | 265.30 | 247.54 | 257.26 | 258.43 | 0.61 | 3,561.01 | 938,235 | 10.34 | 178,938 | 4.88 | 4.62 | 38 |
20 | 30-Jul | 255.04 | 259.38 | 251.00 | 255.69 | 254.70 | 0.25 | 3,539.28 | 120,152 | 1.32 | 50,032 | 1.36 | 1.27 | 11 |
21 | 29-Jul | 250.90 | 259.59 | 250.15 | 255.04 | 255.20 | 1.37 | 3,530.28 | 309,379 | 3.41 | 145,122 | 3.96 | 3.70 | 31 |
22 | 28-Jul | 262.00 | 263.64 | 248.10 | 251.59 | 253.67 | -3.97 | 3,482.53 | 616,402 | 6.79 | 373,219 | 10.17 | 9.47 | 80 |
23 | 25-Jul | 268.11 | 268.98 | 257.63 | 261.99 | 262.96 | -2.28 | 3,626.49 | 703,133 | 7.75 | 253,259 | 6.90 | 6.66 | 54 |
24 | 24-Jul | 264.00 | 268.94 | 262.99 | 268.11 | 266.17 | 1.56 | 3,711.20 | 455,254 | 5.02 | 177,518 | 4.84 | 4.72 | 38 |
25 | 23-Jul | 260.39 | 269.04 | 260.39 | 264.00 | 265.08 | 1.39 | 3,654.00 | 737,780 | 8.13 | 328,281 | 8.95 | 8.70 | 70 |
26 | 22-Jul | 256.93 | 265.20 | 254.71 | 260.39 | 260.41 | 1.99 | 3,604.34 | 1,159,471 | 12.78 | 493,761 | 13.46 | 12.86 | 105 |
27 | 21-Jul | 244.00 | 257.00 | 242.24 | 255.32 | 250.39 | 5.05 | 3,534.16 | 1,049,214 | 11.57 | 517,065 | 14.09 | 12.95 | 110 |
28 | 18-Jul | 243.20 | 244.71 | 240.00 | 243.05 | 242.84 | 0.24 | 3,364.32 | 207,555 | 2.29 | 125,904 | 3.43 | 3.06 | 27 |
29 | 17-Jul | 243.70 | 244.61 | 239.29 | 242.47 | 242.69 | 0.17 | 3,356.29 | 336,552 | 3.71 | 208,560 | 5.69 | 5.06 | 44 |
30 | 16-Jul | 235.80 | 243.50 | 233.13 | 242.07 | 240.29 | 3.84 | 3,350.75 | 497,812 | 5.49 | 254,398 | 6.93 | 6.11 | 54 |
31 | 15-Jul | 230.45 | 233.69 | 229.37 | 233.12 | 231.73 | 1.60 | 3,226.87 | 117,536 | 1.30 | 72,194 | 1.97 | 1.67 | 15 |
32 | 14-Jul | 229.90 | 230.25 | 225.70 | 229.46 | 228.00 | 0.28 | 3,176.20 | 139,208 | 1.53 | 72,612 | 1.98 | 1.00 | 15 |
33 | 11-Jul | 230.85 | 232.00 | 227.62 | 228.81 | 229.44 | -1.20 | 3,167.21 | 287,182 | 3.17 | 214,866 | 5.86 | 4.93 | 46 |
34 | 10-Jul | 233.98 | 234.19 | 230.51 | 231.60 | 231.53 | -0.24 | 3,205.83 | 90,720 | 1.00 | 53,909 | 1.47 | 1.25 | 11 |
35 | 09-Jul | 230.50 | 233.98 | 229.82 | 232.15 | 232.15 | 0.57 | 3,213.44 | 153,805 | 1.70 | 96,280 | 2.62 | 2.24 | 21 |
36 | 08-Jul | 234.50 | 237.30 | 229.35 | 230.84 | 232.28 | -1.56 | 3,195.31 | 183,006 | 2.02 | 114,053 | 3.11 | 2.65 | 24 |
37 | 07-Jul | 234.78 | 237.76 | 230.00 | 234.49 | 233.31 | -0.12 | 3,245.83 | 287,772 | 3.17 | 129,942 | 3.54 | 3.03 | 28 |
38 | 04-Jul | 234.02 | 239.21 | 234.02 | 234.78 | 235.87 | 0.32 | 3,249.84 | 212,306 | 2.34 | 109,301 | 2.98 | 2.58 | 23 |
39 | 03-Jul | 233.50 | 234.99 | 231.51 | 234.02 | 233.73 | 0.71 | 3,239.32 | 189,221 | 2.09 | 102,470 | 2.79 | 2.40 | 22 |
40 | 02-Jul | 238.00 | 238.99 | 230.02 | 232.37 | 232.69 | -1.34 | 3,216.48 | 183,892 | 2.03 | 83,195 | 2.27 | 1.94 | 18 |
41 | 01-Jul | 234.93 | 236.48 | 231.22 | 235.52 | 233.81 | 0.25 | 3,260.09 | 242,913 | 2.68 | 140,962 | 3.84 | 3.30 | 30 |
42 | 30-Jun | 230.00 | 236.90 | 228.13 | 234.93 | 234.03 | 2.99 | 3,251.92 | 532,289 | 5.87 | 362,896 | 9.89 | 8.49 | 77 |
43 | 27-Jun | 238.09 | 238.99 | 227.10 | 228.12 | 231.59 | -3.13 | 3,157.66 | 688,071 | 7.58 | 437,994 | 11.94 | 10.14 | 93 |
44 | 26-Jun | 252.00 | 254.00 | 234.20 | 235.50 | 239.95 | -6.02 | 3,259.81 | 718,485 | 7.92 | 450,200 | 12.27 | 10.80 | 96 |
45 | 25-Jun | 245.30 | 251.90 | 242.73 | 250.59 | 249.22 | 3.24 | 3,468.69 | 494,015 | 5.45 | 184,810 | 5.04 | 4.61 | 39 |
46 | 24-Jun | 238.00 | 244.80 | 238.00 | 242.73 | 242.52 | 2.79 | 3,359.89 | 134,880 | 1.49 | 60,152 | 1.64 | 1.46 | 13 |
47 | 23-Jun | 239.75 | 239.75 | 235.25 | 236.14 | 236.99 | -1.53 | 3,268.67 | 145,166 | 1.60 | 68,084 | 1.86 | 1.61 | 15 |
48 | 20-Jun | 239.40 | 241.53 | 235.47 | 239.81 | 238.66 | 1.15 | 3,319.47 | 93,963 | 1.04 | 36,685 | 1.00 | 0.88 | 8 |
49 | 19-Jun | 240.30 | 242.59 | 235.22 | 237.09 | 237.96 | -1.34 | 3,281.82 | 192,938 | 2.13 | 84,675 | 2.31 | 2.01 | 18 |
50 | 18-Jun | 246.40 | 247.80 | 239.25 | 240.30 | 242.63 | -1.56 | 3,326.25 | 169,695 | 1.87 | 81,304 | 2.22 | 1.97 | 17 |
51 | 17-Jun | 243.45 | 249.73 | 243.00 | 244.11 | 246.31 | 0.27 | 3,378.99 | 246,890 | 2.72 | 117,879 | 3.21 | 2.90 | 25 |
52 | 16-Jun | 237.99 | 244.80 | 236.56 | 243.45 | 241.22 | 2.06 | 3,369.85 | 376,110 | 4.15 | 144,521 | 3.94 | 3.49 | 31 |
53 | 13-Jun | 236.00 | 244.00 | 234.01 | 238.54 | 239.56 | -0.42 | 3,301.89 | 290,693 | 3.20 | 100,343 | 2.74 | 2.40 | 21 |
54 | 12-Jun | 246.21 | 247.67 | 237.71 | 239.54 | 241.73 | -2.71 | 3,315.73 | 212,554 | 2.34 | 106,329 | 2.90 | 2.57 | 23 |
55 | 11-Jun | 244.00 | 250.97 | 242.10 | 246.21 | 246.84 | 0.06 | 3,408.06 | 223,075 | 2.46 | 97,118 | 2.65 | 2.40 | 21 |
56 | 10-Jun | 250.00 | 252.00 | 245.41 | 246.07 | 248.81 | -0.47 | 3,406.12 | 160,601 | 1.77 | 86,796 | 2.37 | 2.16 | 19 |
57 | 09-Jun | 242.99 | 251.04 | 242.64 | 247.23 | 246.64 | 1.87 | 3,422.18 | 457,694 | 5.05 | 255,947 | 6.98 | 6.31 | 55 |
58 | 06-Jun | 244.85 | 249.99 | 242.00 | 242.68 | 245.68 | -0.89 | 3,359.20 | 340,773 | 3.76 | 112,601 | 3.07 | 2.77 | 24 |
59 | 05-Jun | 243.95 | 252.15 | 241.44 | 244.85 | 247.52 | 1.19 | 3,389.23 | 438,317 | 4.83 | 200,556 | 5.47 | 4.96 | 43 |
60 | 04-Jun | 243.00 | 245.07 | 240.12 | 241.97 | 242.37 | -0.77 | 3,349.37 | 166,548 | 1.84 | 83,752 | 2.28 | 2.03 | 18 |
61 | 03-Jun | 243.00 | 245.70 | 241.02 | 243.85 | 243.61 | 0.28 | 3,375.39 | 200,801 | 2.21 | 102,984 | 2.81 | 2.51 | 22 |
62 | 02-Jun | 246.00 | 246.20 | 239.33 | 243.18 | 243.65 | -0.21 | 3,366.12 | 343,451 | 3.79 | 124,709 | 3.40 | 3.04 | 27 |
63 | 30-May | 245.00 | 248.90 | 241.90 | 243.68 | 244.74 | 0.31 | 3,373.04 | 283,083 | 3.12 | 129,951 | 3.54 | 3.18 | 28 |
64 | 29-May | 247.27 | 254.05 | 241.02 | 242.92 | 246.01 | -1.80 | 3,362.52 | 320,460 | 3.53 | 153,590 | 4.19 | 3.78 | 33 |
65 | 28-May | 235.00 | 249.05 | 234.57 | 247.37 | 243.01 | 5.58 | 3,424.12 | 726,663 | 8.01 | 354,839 | 9.67 | 8.62 | 76 |
66 | 27-May | 238.20 | 238.20 | 229.31 | 234.29 | 233.79 | -1.18 | 3,243.06 | 485,089 | 5.35 | 312,010 | 8.50 | 7.29 | 67 |
67 | 26-May | 238.00 | 241.99 | 235.34 | 237.09 | 237.89 | 0.62 | 3,281.82 | 487,157 | 5.37 | 287,580 | 7.84 | 6.84 | 61 |
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 SACHEEROME