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: -; Drift%: - |
Basic Industry: Specialty Chemicals | Total Equity: 138,420,801 | Low52 Date: 03-Mar-2025 | SHP: 55.48 / 7.22 / 3.44 / 33.87 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 268.75 / 156.61 | Month: 254.05 / 184.87 | Week: 239.21 / 228.13 | Day: 232.0 / 227.62 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 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 |
2 | 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 |
3 | 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 |
4 | 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 |
5 | 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 |
6 | 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 |
7 | 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 |
8 | 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 |
9 | 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 |
10 | 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 |
11 | 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 |
12 | 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 |
13 | 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 |
14 | 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 |
15 | 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 |
16 | 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 |
17 | 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 |
18 | 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 |
19 | 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 |
20 | 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 |
21 | 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 |
22 | 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 |
23 | 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 |
24 | 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 |
25 | 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 |
26 | 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 |
27 | 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 |
28 | 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 |
29 | 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 |
30 | 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 |
31 | 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 |
32 | 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 |
33 | 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 |
34 | 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 |
35 | 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 |
36 | 23-May | 241.90 | 244.90 | 233.70 | 235.63 | 239.35 | -1.91 | 3,261.61 | 571,541 | 6.30 | 292,701 | 7.98 | 7.01 | 62 |
37 | 22-May | 228.80 | 242.25 | 228.22 | 240.22 | 237.29 | 4.21 | 3,325.14 | 824,107 | 9.08 | 362,632 | 9.88 | 8.60 | 77 |
38 | 21-May | 232.27 | 232.99 | 225.41 | 230.51 | 229.77 | -0.76 | 3,190.74 | 401,363 | 4.42 | 171,382 | 4.67 | 3.94 | 37 |
39 | 20-May | 231.70 | 236.95 | 227.00 | 232.27 | 232.49 | 1.27 | 3,215.10 | 1,095,813 | 12.08 | 429,686 | 11.71 | 9.99 | 92 |
40 | 19-May | 205.00 | 232.00 | 203.50 | 229.36 | 222.43 | 13.74 | 3,174.82 | 3,343,049 | 36.85 | 1,049,404 | 28.61 | 23.34 | 225 |
41 | 16-May | 202.12 | 203.45 | 198.05 | 201.65 | 200.34 | 0.67 | 2,791.26 | 490,136 | 5.40 | 313,441 | 8.54 | 6.28 | 67 |
42 | 15-May | 205.00 | 205.25 | 199.11 | 200.31 | 201.45 | -0.94 | 2,772.71 | 456,049 | 5.03 | 274,231 | 7.48 | 5.52 | 59 |
43 | 14-May | 201.00 | 207.00 | 198.62 | 202.22 | 201.11 | 1.66 | 2,799.15 | 592,240 | 6.53 | 378,452 | 10.32 | 7.61 | 81 |
44 | 13-May | 201.70 | 201.70 | 197.00 | 198.92 | 199.49 | -0.54 | 2,753.47 | 179,356 | 1.98 | 100,216 | 2.73 | 2.00 | 21 |
45 | 12-May | 200.00 | 201.20 | 197.69 | 199.99 | 199.85 | 4.81 | 2,768.28 | 257,049 | 2.83 | 150,651 | 4.11 | 3.01 | 32 |
46 | 09-May | 184.87 | 193.00 | 184.87 | 190.82 | 188.99 | -0.25 | 2,641.35 | 138,584 | 1.53 | 61,472 | 1.68 | 1.16 | 13 |
47 | 08-May | 197.60 | 200.39 | 186.55 | 191.30 | 196.34 | -2.30 | 2,647.99 | 132,741 | 1.46 | 68,757 | 1.87 | 1.35 | 15 |
48 | 07-May | 190.50 | 196.99 | 187.71 | 195.81 | 192.65 | 1.90 | 2,710.42 | 209,114 | 2.31 | 90,066 | 2.46 | 1.74 | 19 |
49 | 06-May | 198.00 | 202.69 | 191.00 | 192.15 | 195.57 | -3.70 | 2,659.76 | 204,304 | 2.25 | 94,140 | 2.57 | 1.84 | 20 |
50 | 05-May | 199.99 | 200.99 | 198.43 | 199.54 | 199.76 | 0.52 | 2,762.05 | 177,311 | 1.95 | 98,243 | 2.68 | 1.96 | 21 |
51 | 02-May | 200.28 | 200.99 | 197.21 | 198.50 | 199.06 | -0.10 | 2,747.65 | 143,836 | 1.59 | 68,514 | 1.87 | 1.36 | 15 |
52 | 30-Apr | 207.00 | 209.21 | 197.90 | 198.69 | 202.28 | -4.81 | 2,750.28 | 357,693 | 3.94 | 208,836 | 5.69 | 4.22 | 45 |
53 | 29-Apr | 210.90 | 212.27 | 207.00 | 208.74 | 209.93 | -0.76 | 2,889.40 | 185,360 | 2.04 | 94,464 | 2.57 | 1.98 | 20 |
54 | 28-Apr | 204.85 | 210.90 | 201.60 | 210.33 | 207.27 | 2.66 | 2,911.40 | 289,334 | 3.19 | 139,250 | 3.80 | 2.89 | 30 |
55 | 25-Apr | 214.42 | 214.42 | 202.60 | 204.89 | 207.01 | -4.44 | 2,836.10 | 495,847 | 5.47 | 241,438 | 6.58 | 5.00 | 52 |
56 | 24-Apr | 206.96 | 216.60 | 205.65 | 214.42 | 212.13 | 2.87 | 2,968.02 | 421,544 | 4.65 | 179,764 | 4.90 | 3.81 | 38 |
57 | 23-Apr | 212.45 | 214.79 | 206.95 | 208.43 | 210.36 | -1.54 | 2,885.10 | 509,629 | 5.62 | 244,268 | 6.66 | 5.14 | 52 |
58 | 22-Apr | 205.00 | 219.27 | 201.00 | 211.70 | 210.18 | 4.42 | 2,930.37 | 798,779 | 8.80 | 325,822 | 8.88 | 6.85 | 70 |
59 | 21-Apr | 203.80 | 204.00 | 197.26 | 202.73 | 200.65 | 0.41 | 2,806.20 | 400,338 | 4.41 | 184,409 | 5.03 | 3.70 | 39 |
60 | 17-Apr | 199.80 | 203.80 | 198.50 | 201.90 | 201.35 | 1.54 | 2,794.72 | 285,325 | 3.15 | 139,107 | 3.79 | 2.80 | 30 |
61 | 16-Apr | 201.22 | 204.80 | 197.01 | 198.83 | 200.42 | -1.21 | 2,752.22 | 495,640 | 5.46 | 181,450 | 4.95 | 3.64 | 39 |
62 | 15-Apr | 188.49 | 212.13 | 181.93 | 201.27 | 202.16 | 13.85 | 2,786.00 | 3,791,163 | 41.79 | 861,673 | 23.49 | 17.42 | 184 |
63 | 11-Apr | 177.00 | 179.97 | 176.10 | 176.78 | 177.65 | 1.19 | 2,447.00 | 159,223 | 1.76 | 79,607 | 2.17 | 1.41 | 17 |
64 | 09-Apr | 175.00 | 175.99 | 173.10 | 174.70 | 174.41 | -0.78 | 2,418.21 | 150,535 | 1.66 | 91,414 | 2.49 | 1.59 | 20 |
65 | 08-Apr | 171.99 | 177.49 | 171.99 | 176.08 | 175.09 | 3.06 | 2,437.31 | 315,342 | 3.48 | 179,384 | 4.89 | 3.14 | 38 |
66 | 07-Apr | 161.50 | 174.90 | 160.00 | 170.85 | 166.43 | -1.87 | 2,364.92 | 388,359 | 4.28 | 186,266 | 5.08 | 3.10 | 40 |
67 | 04-Apr | 179.00 | 179.95 | 171.01 | 174.10 | 174.82 | -2.16 | 2,409.91 | 430,714 | 4.75 | 241,161 | 6.57 | 4.22 | 52 |
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 AMBANIORGO IEML IPHL SAROJA SILKFLEX VITAL DDEVPLSTIK