| Macro-sector: Commodities | Band: 20 | High52 Price: 301.95 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 156.61 | Barrier: 227.38; Drift%: -26.34 |
| Basic Industry: Specialty Chemicals | Total Equity: 138,420,801 | Low52 Date: 03-Mar-2025 | SHP: 54.87 / 7.36 / 5.69 / 32.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 268.75 / 156.61 | Month: 275.5 / 227.35 | Week: 229.83 / 218.0 | Day: 187.18 / 179.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 187.00 | 187.18 | 179.10 | 179.98 | 181.85 | -2.51 | 2,491.30 | 740,752 | 9.25 | 507,444 | 10.06 | 9.23 | 114 |
| 2 | 11-Nov | 192.15 | 192.15 | 183.20 | 184.61 | 186.67 | -2.00 | 2,555.39 | 499,294 | 6.23 | 256,812 | 5.09 | 4.79 | 54 |
| 3 | 10-Nov | 205.00 | 210.00 | 185.33 | 188.37 | 191.48 | -13.14 | 2,607.43 | 1,915,152 | 23.91 | 994,037 | 19.70 | 19.03 | 207 |
| 4 | 07-Nov | 216.70 | 218.99 | 214.20 | 216.86 | 216.66 | 0.10 | 3,001.79 | 150,322 | 1.88 | 82,527 | 1.64 | 1.79 | 17 |
| 5 | 06-Nov | 222.50 | 222.50 | 216.00 | 216.65 | 217.99 | -2.55 | 2,998.89 | 165,449 | 2.07 | 101,723 | 2.02 | 2.22 | 21 |
| 6 | 04-Nov | 224.47 | 226.20 | 221.46 | 222.31 | 224.04 | -0.96 | 3,077.23 | 126,118 | 1.57 | 63,420 | 1.26 | 1.42 | 13 |
| 7 | 03-Nov | 223.00 | 227.38 | 221.30 | 224.47 | 224.22 | 1.51 | 3,107.13 | 215,640 | 2.69 | 121,722 | 2.41 | 2.73 | 25 |
| 8 | 31-Oct | 222.98 | 223.17 | 219.68 | 221.13 | 221.04 | -0.45 | 3,060.90 | 157,890 | 1.97 | 101,116 | 2.00 | 2.24 | 21 |
| 9 | 30-Oct | 227.60 | 228.89 | 220.98 | 222.13 | 223.97 | -1.88 | 3,074.74 | 299,972 | 3.74 | 193,136 | 3.83 | 4.33 | 40 |
| 10 | 29-Oct | 219.00 | 229.83 | 218.75 | 226.39 | 224.60 | 3.63 | 3,133.71 | 224,946 | 2.81 | 126,357 | 2.50 | 2.84 | 26 |
| 11 | 28-Oct | 223.03 | 224.20 | 218.00 | 218.45 | 220.36 | -2.05 | 3,023.80 | 281,330 | 3.51 | 202,671 | 4.02 | 4.47 | 42 |
| 12 | 27-Oct | 222.84 | 225.25 | 221.21 | 223.02 | 223.14 | 0.86 | 3,087.06 | 132,574 | 1.66 | 65,621 | 1.30 | 1.46 | 14 |
| 13 | 24-Oct | 228.02 | 228.52 | 220.00 | 221.11 | 222.06 | -3.03 | 3,060.62 | 291,904 | 3.64 | 148,013 | 2.93 | 3.29 | 31 |
| 14 | 23-Oct | 226.29 | 231.28 | 225.60 | 228.02 | 228.57 | 0.96 | 3,156.27 | 177,876 | 2.22 | 95,628 | 1.90 | 2.19 | 20 |
| 15 | 21-Oct | 225.00 | 227.00 | 223.46 | 225.85 | 225.80 | 1.07 | 3,126.23 | 80,104 | 1.00 | 50,462 | 1.00 | 1.14 | 11 |
| 16 | 20-Oct | 222.50 | 224.51 | 217.99 | 223.46 | 221.82 | 1.52 | 3,093.15 | 151,121 | 1.89 | 84,665 | 1.68 | 1.88 | 18 |
| 17 | 17-Oct | 222.75 | 224.47 | 218.21 | 220.11 | 221.91 | -0.99 | 3,046.78 | 548,802 | 6.85 | 374,722 | 7.43 | 8.32 | 78 |
| 18 | 16-Oct | 218.95 | 224.98 | 218.57 | 222.32 | 222.14 | 1.74 | 3,077.37 | 198,852 | 2.48 | 101,769 | 2.02 | 2.26 | 21 |
| 19 | 15-Oct | 219.45 | 219.99 | 216.90 | 218.52 | 218.04 | 0.38 | 3,024.77 | 132,179 | 1.65 | 85,089 | 1.69 | 1.86 | 18 |
| 20 | 14-Oct | 222.15 | 222.71 | 217.00 | 217.70 | 219.51 | -1.72 | 3,013.42 | 250,474 | 3.13 | 142,731 | 2.83 | 3.13 | 30 |
| 21 | 13-Oct | 226.05 | 226.85 | 220.00 | 221.52 | 222.63 | -2.39 | 3,066.30 | 233,360 | 2.91 | 148,437 | 2.94 | 3.30 | 31 |
| 22 | 10-Oct | 227.10 | 229.78 | 226.00 | 226.95 | 227.46 | -0.35 | 3,141.46 | 226,400 | 2.83 | 132,672 | 2.63 | 3.02 | 28 |
| 23 | 09-Oct | 225.00 | 228.99 | 223.01 | 227.74 | 227.17 | 0.76 | 3,152.40 | 267,743 | 3.34 | 160,580 | 3.18 | 3.65 | 33 |
| 24 | 08-Oct | 236.30 | 240.56 | 225.00 | 226.02 | 232.27 | -3.37 | 3,128.59 | 474,089 | 5.92 | 232,684 | 4.61 | 5.40 | 49 |
| 25 | 07-Oct | 240.19 | 241.55 | 232.10 | 233.91 | 235.70 | -2.61 | 3,237.80 | 179,701 | 2.24 | 107,686 | 2.13 | 2.54 | 22 |
| 26 | 06-Oct | 238.60 | 243.51 | 237.53 | 240.19 | 240.90 | 0.70 | 3,324.73 | 259,379 | 3.24 | 133,127 | 2.64 | 3.21 | 28 |
| 27 | 03-Oct | 236.50 | 243.00 | 232.40 | 238.53 | 235.95 | 0.90 | 3,301.75 | 171,847 | 2.15 | 90,164 | 1.79 | 2.13 | 19 |
| 28 | 01-Oct | 233.15 | 237.99 | 228.50 | 236.40 | 232.83 | 2.40 | 3,272.27 | 147,674 | 1.84 | 66,393 | 1.32 | 1.55 | 14 |
| 29 | 30-Sep | 232.85 | 238.00 | 227.35 | 230.85 | 229.95 | 0.03 | 3,195.44 | 126,620 | 1.58 | 59,453 | 1.18 | 1.37 | 12 |
| 30 | 29-Sep | 230.66 | 232.89 | 229.23 | 230.77 | 230.95 | 0.05 | 3,194.34 | 123,297 | 1.54 | 54,420 | 1.08 | 1.26 | 11 |
| 31 | 26-Sep | 236.40 | 243.98 | 228.02 | 230.66 | 231.81 | -2.38 | 3,192.81 | 211,197 | 2.64 | 98,863 | 1.96 | 2.29 | 21 |
| 32 | 25-Sep | 238.00 | 239.59 | 233.01 | 236.29 | 236.63 | -1.03 | 3,270.75 | 166,041 | 2.07 | 89,023 | 1.76 | 2.11 | 19 |
| 33 | 24-Sep | 246.20 | 246.78 | 237.80 | 238.76 | 241.44 | -3.09 | 3,304.94 | 132,219 | 1.65 | 65,416 | 1.30 | 1.58 | 14 |
| 34 | 23-Sep | 248.17 | 250.07 | 240.10 | 246.38 | 244.55 | -0.72 | 3,410.41 | 248,592 | 3.10 | 110,590 | 2.19 | 2.70 | 23 |
| 35 | 22-Sep | 249.99 | 250.24 | 246.50 | 248.17 | 248.53 | -0.25 | 3,435.19 | 163,400 | 2.04 | 107,127 | 2.12 | 2.66 | 22 |
| 36 | 19-Sep | 250.01 | 252.85 | 247.50 | 248.80 | 249.46 | -1.16 | 3,443.91 | 135,027 | 1.69 | 89,378 | 1.77 | 2.23 | 19 |
| 37 | 18-Sep | 254.60 | 254.90 | 248.55 | 251.72 | 250.99 | -0.23 | 3,484.33 | 316,155 | 3.95 | 218,484 | 4.33 | 5.48 | 46 |
| 38 | 17-Sep | 249.70 | 255.79 | 248.55 | 252.29 | 251.38 | 1.70 | 3,492.22 | 294,808 | 3.68 | 184,183 | 3.65 | 4.63 | 38 |
| 39 | 16-Sep | 249.49 | 250.49 | 247.18 | 248.07 | 248.44 | -0.57 | 3,433.80 | 120,641 | 1.51 | 64,642 | 1.28 | 1.61 | 13 |
| 40 | 15-Sep | 248.19 | 252.88 | 245.57 | 249.49 | 249.83 | 0.52 | 3,453.46 | 205,831 | 2.57 | 106,747 | 2.12 | 2.67 | 22 |
| 41 | 12-Sep | 248.91 | 250.90 | 244.00 | 248.19 | 247.33 | -0.29 | 3,435.47 | 193,771 | 2.42 | 106,447 | 2.11 | 2.63 | 22 |
| 42 | 11-Sep | 251.57 | 257.44 | 248.00 | 248.91 | 251.87 | -1.06 | 3,445.43 | 235,334 | 2.94 | 118,743 | 2.35 | 2.99 | 25 |
| 43 | 10-Sep | 252.35 | 253.37 | 248.60 | 251.57 | 251.20 | 0.37 | 3,482.25 | 194,086 | 2.42 | 87,990 | 1.74 | 2.21 | 18 |
| 44 | 09-Sep | 254.99 | 256.80 | 249.13 | 250.65 | 251.92 | -1.37 | 3,469.52 | 316,335 | 3.95 | 151,399 | 3.00 | 3.81 | 32 |
| 45 | 08-Sep | 259.77 | 263.15 | 253.00 | 254.12 | 256.21 | -2.18 | 3,517.55 | 417,807 | 5.22 | 216,833 | 4.30 | 5.56 | 45 |
| 46 | 05-Sep | 266.74 | 269.74 | 257.95 | 259.77 | 264.81 | -2.61 | 3,595.76 | 471,659 | 5.89 | 267,257 | 5.30 | 7.08 | 56 |
| 47 | 04-Sep | 267.00 | 275.50 | 265.00 | 266.74 | 268.96 | 1.24 | 3,692.24 | 680,776 | 8.50 | 406,925 | 8.06 | 10.94 | 85 |
| 48 | 03-Sep | 255.90 | 266.68 | 254.68 | 263.47 | 263.43 | 2.77 | 3,646.97 | 622,600 | 7.77 | 373,139 | 7.39 | 9.83 | 78 |
| 49 | 02-Sep | 253.82 | 259.98 | 250.10 | 256.38 | 256.86 | 1.01 | 3,548.83 | 502,891 | 6.28 | 225,955 | 4.48 | 5.80 | 47 |
| 50 | 01-Sep | 249.00 | 254.55 | 245.30 | 253.82 | 250.49 | 1.96 | 3,513.40 | 593,937 | 7.41 | 261,542 | 5.18 | 6.55 | 55 |
| 51 | 29-Aug | 235.50 | 249.95 | 234.05 | 248.95 | 245.89 | 5.62 | 3,445.99 | 1,284,702 | 16.04 | 425,665 | 8.44 | 10.47 | 89 |
| 52 | 28-Aug | 239.20 | 241.15 | 229.40 | 235.70 | 235.40 | -2.06 | 3,262.58 | 973,521 | 12.15 | 385,284 | 7.63 | 9.07 | 80 |
| 53 | 26-Aug | 224.00 | 252.10 | 224.00 | 240.65 | 242.82 | 6.41 | 3,331.10 | 7,934,311 | 99.05 | 1,236,308 | 24.50 | 30.02 | 258 |
| 54 | 25-Aug | 224.20 | 232.50 | 223.40 | 226.15 | 228.36 | 0.51 | 3,130.39 | 406,123 | 5.07 | 216,927 | 4.30 | 4.95 | 45 |
| 55 | 22-Aug | 226.50 | 228.00 | 223.50 | 225.00 | 225.82 | -1.21 | 3,114.00 | 156,242 | 1.95 | 80,159 | 1.59 | 1.81 | 17 |
| 56 | 21-Aug | 221.70 | 234.30 | 220.10 | 227.75 | 228.32 | 4.45 | 3,152.53 | 558,898 | 6.98 | 202,681 | 4.02 | 4.63 | 42 |
| 57 | 20-Aug | 215.00 | 218.75 | 212.75 | 218.05 | 215.63 | 1.42 | 3,018.27 | 535,049 | 6.68 | 339,696 | 6.73 | 7.32 | 71 |
| 58 | 19-Aug | 214.80 | 219.30 | 212.85 | 215.00 | 215.13 | 0.35 | 2,976.00 | 1,126,609 | 14.06 | 848,562 | 16.82 | 18.26 | 177 |
| 59 | 18-Aug | 219.80 | 221.15 | 212.50 | 214.25 | 216.02 | -1.49 | 2,965.67 | 885,060 | 11.05 | 580,149 | 11.50 | 12.53 | 121 |
| 60 | 14-Aug | 223.90 | 225.00 | 215.95 | 217.50 | 220.09 | -2.73 | 3,010.65 | 268,288 | 3.35 | 149,296 | 2.96 | 3.29 | 31 |
| 61 | 13-Aug | 227.90 | 227.90 | 221.85 | 223.60 | 224.06 | -1.65 | 3,095.09 | 389,059 | 4.86 | 212,887 | 4.22 | 4.77 | 44 |
| 62 | 12-Aug | 238.00 | 240.10 | 226.00 | 227.35 | 232.17 | -4.83 | 3,147.00 | 568,779 | 7.10 | 409,217 | 8.11 | 9.50 | 85 |
| 63 | 11-Aug | 239.65 | 242.45 | 234.80 | 238.90 | 239.05 | -0.31 | 3,306.87 | 248,057 | 3.10 | 112,605 | 2.23 | 2.69 | 24 |
| 64 | 08-Aug | 240.00 | 245.85 | 237.00 | 239.65 | 240.67 | -1.84 | 3,317.25 | 184,943 | 2.31 | 105,953 | 2.10 | 2.55 | 23 |
| 65 | 07-Aug | 241.00 | 250.15 | 237.35 | 244.15 | 242.00 | 1.10 | 3,379.54 | 444,739 | 5.55 | 225,262 | 4.46 | 5.00 | 48 |
| 66 | 06-Aug | 250.00 | 250.00 | 235.30 | 241.50 | 239.91 | -1.63 | 3,342.86 | 335,940 | 4.19 | 135,882 | 2.69 | 3.26 | 29 |
| 67 | 05-Aug | 249.00 | 253.00 | 243.85 | 245.50 | 247.18 | -1.88 | 3,398.23 | 169,410 | 2.11 | 92,075 | 1.82 | 2.28 | 20 |
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