| Macro-sector: Commodities | Band: 20 | High52 Price: 275.5 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 04-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 111.98 | Barrier: 124.29; Drift%: 7.29 |
| Basic Industry: Specialty Chemicals | Total Equity: 138,420,801 | Low52 Date: 30-Mar-2026 | SHP: 54.87 / 6.79 / 6.02 / 32.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 268.75 / 156.61 | Month: 227.38 / 166.5 | Week: 159.99 / 147.0 | Day: 134.9 / 126.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 129.99 | 134.90 | 126.00 | 134.06 | 130.77 | 8.57 | 1,855.67 | 851,692 | 8.82 | 415,625 | 8.96 | 5.44 | 93 |
| 2 | 07-Apr | 120.00 | 125.00 | 119.01 | 123.48 | 123.13 | 2.41 | 1,709.22 | 497,901 | 5.16 | 255,706 | 5.51 | 3.15 | 57 |
| 3 | 06-Apr | 122.00 | 122.66 | 117.58 | 120.58 | 120.47 | -0.20 | 1,669.08 | 716,355 | 7.42 | 418,582 | 9.03 | 5.04 | 94 |
| 4 | 02-Apr | 122.00 | 122.00 | 116.50 | 120.82 | 118.86 | -2.01 | 1,672.40 | 574,306 | 5.95 | 282,630 | 6.09 | 3.36 | 63 |
| 5 | 01-Apr | 118.00 | 124.29 | 115.05 | 123.30 | 121.31 | 9.76 | 1,706.73 | 365,559 | 3.78 | 142,684 | 3.08 | 1.73 | 32 |
| 6 | 30-Mar | 118.01 | 119.45 | 111.98 | 112.34 | 114.83 | -5.90 | 1,555.02 | 640,687 | 6.63 | 375,085 | 8.09 | 4.31 | 84 |
| 7 | 27-Mar | 127.28 | 127.28 | 118.53 | 119.38 | 121.00 | -6.27 | 1,652.47 | 681,452 | 7.06 | 443,826 | 9.57 | 5.00 | 99 |
| 8 | 25-Mar | 130.99 | 132.49 | 126.50 | 127.36 | 129.45 | -1.32 | 1,762.93 | 479,429 | 4.96 | 273,918 | 5.91 | 3.55 | 61 |
| 9 | 24-Mar | 124.00 | 132.39 | 120.31 | 129.06 | 125.85 | 6.51 | 1,786.46 | 598,847 | 6.20 | 389,115 | 8.39 | 4.90 | 87 |
| 10 | 23-Mar | 122.41 | 123.39 | 118.66 | 121.17 | 120.68 | -2.94 | 1,677.24 | 495,577 | 5.13 | 339,033 | 7.31 | 4.09 | 76 |
| 11 | 20-Mar | 124.00 | 129.42 | 124.00 | 124.84 | 126.53 | 0.35 | 1,728.05 | 299,961 | 3.11 | 163,286 | 3.52 | 2.07 | 36 |
| 12 | 19-Mar | 127.00 | 128.39 | 123.10 | 124.40 | 125.36 | -3.59 | 1,721.95 | 377,800 | 3.91 | 265,966 | 5.73 | 3.33 | 59 |
| 13 | 18-Mar | 123.00 | 129.90 | 123.00 | 129.03 | 127.82 | 5.12 | 1,786.04 | 511,770 | 5.30 | 273,926 | 5.91 | 3.50 | 61 |
| 14 | 17-Mar | 118.50 | 124.99 | 118.50 | 122.75 | 122.79 | 2.73 | 1,699.12 | 370,218 | 3.83 | 182,138 | 3.93 | 2.24 | 41 |
| 15 | 16-Mar | 122.50 | 122.51 | 116.05 | 119.49 | 118.64 | -0.99 | 1,653.99 | 534,271 | 5.53 | 270,594 | 5.83 | 3.21 | 60 |
| 16 | 13-Mar | 129.16 | 129.42 | 120.00 | 120.68 | 123.27 | -6.57 | 1,670.46 | 478,207 | 4.95 | 302,236 | 6.52 | 3.73 | 68 |
| 17 | 12-Mar | 130.74 | 137.00 | 128.51 | 129.16 | 131.92 | -1.25 | 1,787.84 | 650,631 | 6.74 | 319,182 | 6.88 | 4.21 | 71 |
| 18 | 11-Mar | 133.00 | 135.70 | 130.10 | 130.80 | 133.08 | -1.43 | 1,810.54 | 297,034 | 3.08 | 149,751 | 3.23 | 1.99 | 33 |
| 19 | 10-Mar | 133.00 | 134.50 | 129.74 | 132.70 | 131.97 | 2.31 | 1,836.84 | 415,177 | 4.30 | 206,741 | 4.46 | 2.73 | 46 |
| 20 | 09-Mar | 132.96 | 133.40 | 127.29 | 129.71 | 130.04 | -3.49 | 1,795.46 | 308,331 | 3.19 | 155,381 | 3.35 | 2.02 | 35 |
| 21 | 06-Mar | 134.00 | 138.54 | 133.00 | 134.40 | 135.43 | -0.29 | 1,860.38 | 317,750 | 3.29 | 173,587 | 3.74 | 2.35 | 39 |
| 22 | 05-Mar | 137.26 | 140.50 | 133.12 | 134.79 | 136.30 | -1.71 | 1,865.77 | 425,107 | 4.40 | 228,034 | 4.92 | 3.11 | 51 |
| 23 | 04-Mar | 143.42 | 143.42 | 134.50 | 137.14 | 137.11 | -4.38 | 1,898.30 | 478,867 | 4.96 | 263,697 | 5.69 | 3.62 | 59 |
| 24 | 02-Mar | 140.05 | 146.43 | 140.00 | 143.42 | 143.85 | -2.98 | 1,985.23 | 272,239 | 2.82 | 138,381 | 2.98 | 1.99 | 31 |
| 25 | 27-Feb | 149.95 | 150.47 | 147.00 | 147.83 | 148.20 | -1.24 | 2,046.27 | 168,755 | 1.75 | 115,395 | 2.49 | 1.71 | 26 |
| 26 | 26-Feb | 152.05 | 154.40 | 147.98 | 149.68 | 150.23 | -0.07 | 2,071.88 | 289,103 | 2.99 | 145,734 | 3.14 | 2.19 | 33 |
| 27 | 25-Feb | 155.00 | 155.50 | 148.35 | 149.79 | 151.81 | -2.18 | 2,073.41 | 564,209 | 5.84 | 378,780 | 8.17 | 5.75 | 85 |
| 28 | 24-Feb | 153.90 | 154.84 | 151.88 | 153.13 | 153.09 | -1.41 | 2,119.64 | 141,988 | 1.47 | 68,931 | 1.49 | 1.06 | 15 |
| 29 | 23-Feb | 159.00 | 159.99 | 155.00 | 155.32 | 156.88 | -1.41 | 2,149.95 | 220,932 | 2.29 | 127,146 | 2.74 | 1.99 | 28 |
| 30 | 20-Feb | 156.39 | 161.00 | 154.40 | 157.54 | 157.45 | 0.74 | 2,180.68 | 282,640 | 2.93 | 131,025 | 2.83 | 2.06 | 29 |
| 31 | 19-Feb | 163.91 | 164.41 | 155.29 | 156.39 | 158.79 | -5.07 | 2,164.76 | 260,843 | 2.70 | 161,732 | 3.49 | 2.57 | 36 |
| 32 | 18-Feb | 161.82 | 168.05 | 160.28 | 164.74 | 164.90 | 1.81 | 2,280.34 | 396,078 | 4.10 | 225,844 | 4.87 | 3.72 | 50 |
| 33 | 17-Feb | 163.75 | 166.01 | 161.36 | 161.81 | 162.78 | -1.70 | 2,239.79 | 265,142 | 2.75 | 175,682 | 3.79 | 2.86 | 39 |
| 34 | 16-Feb | 166.00 | 167.10 | 161.90 | 164.61 | 164.14 | -1.52 | 2,278.54 | 281,356 | 2.91 | 130,902 | 2.82 | 2.15 | 29 |
| 35 | 13-Feb | 173.00 | 173.00 | 167.00 | 167.15 | 169.82 | -4.44 | 2,313.70 | 225,192 | 2.33 | 147,703 | 3.18 | 2.51 | 33 |
| 36 | 12-Feb | 175.00 | 176.43 | 173.04 | 174.92 | 174.86 | 0.27 | 2,421.26 | 397,075 | 4.11 | 282,780 | 6.10 | 4.94 | 63 |
| 37 | 11-Feb | 174.00 | 175.68 | 173.00 | 174.45 | 174.48 | -0.21 | 2,414.75 | 257,214 | 2.66 | 150,515 | 3.25 | 2.63 | 34 |
| 38 | 10-Feb | 177.20 | 178.25 | 174.02 | 174.82 | 175.83 | -1.66 | 2,419.87 | 718,721 | 7.44 | 495,493 | 10.68 | 8.71 | 111 |
| 39 | 09-Feb | 171.90 | 183.00 | 170.08 | 177.77 | 178.29 | 5.05 | 2,460.71 | 1,076,953 | 11.15 | 543,066 | 11.71 | 9.68 | 121 |
| 40 | 06-Feb | 161.53 | 169.61 | 156.93 | 169.23 | 165.41 | 4.77 | 2,342.50 | 436,279 | 4.52 | 221,494 | 4.78 | 3.66 | 50 |
| 41 | 05-Feb | 161.00 | 163.00 | 158.40 | 161.53 | 160.81 | 0.18 | 2,235.91 | 213,207 | 2.21 | 137,916 | 2.97 | 2.22 | 31 |
| 42 | 04-Feb | 158.19 | 164.21 | 157.51 | 161.24 | 161.23 | 1.87 | 2,231.90 | 535,546 | 5.54 | 352,909 | 7.61 | 5.69 | 79 |
| 43 | 03-Feb | 155.09 | 159.99 | 149.00 | 158.28 | 155.00 | 7.48 | 2,190.92 | 630,293 | 6.53 | 281,644 | 6.07 | 4.00 | 63 |
| 44 | 02-Feb | 144.38 | 149.00 | 140.77 | 147.27 | 143.45 | 2.51 | 2,038.52 | 276,728 | 2.87 | 173,508 | 3.74 | 2.49 | 39 |
| 45 | 01-Feb | 143.00 | 146.50 | 142.79 | 143.66 | 144.44 | -0.92 | 1,988.55 | 96,581 | 1.00 | 46,379 | 1.00 | 0.67 | 10 |
| 46 | 30-Jan | 139.75 | 146.00 | 134.96 | 144.99 | 141.48 | 3.71 | 2,006.96 | 335,715 | 3.48 | 200,604 | 4.33 | 2.84 | 45 |
| 47 | 29-Jan | 143.95 | 144.50 | 139.17 | 139.81 | 140.37 | -2.88 | 1,935.26 | 281,926 | 2.92 | 203,569 | 4.39 | 2.86 | 46 |
| 48 | 28-Jan | 143.20 | 146.25 | 143.20 | 143.95 | 144.43 | 0.73 | 1,992.57 | 229,215 | 2.37 | 138,372 | 2.98 | 2.00 | 31 |
| 49 | 27-Jan | 143.40 | 147.85 | 134.52 | 142.91 | 140.73 | 0.16 | 1,978.17 | 439,274 | 4.55 | 234,641 | 5.06 | 3.30 | 53 |
| 50 | 23-Jan | 150.80 | 150.80 | 141.98 | 142.68 | 144.44 | -3.98 | 1,974.99 | 176,954 | 1.83 | 96,206 | 2.07 | 1.39 | 22 |
| 51 | 22-Jan | 145.59 | 152.00 | 145.59 | 148.60 | 149.66 | 2.18 | 2,056.93 | 233,929 | 2.42 | 144,466 | 3.11 | 2.16 | 33 |
| 52 | 21-Jan | 151.25 | 153.98 | 144.69 | 145.43 | 148.05 | -5.85 | 2,013.05 | 467,810 | 4.84 | 265,878 | 5.73 | 3.94 | 60 |
| 53 | 20-Jan | 161.32 | 161.32 | 152.60 | 154.47 | 156.28 | -3.87 | 2,138.19 | 189,840 | 1.97 | 122,982 | 2.65 | 1.92 | 28 |
| 54 | 19-Jan | 161.30 | 162.11 | 158.17 | 160.69 | 160.32 | -0.88 | 2,224.28 | 161,968 | 1.68 | 87,632 | 1.89 | 1.40 | 20 |
| 55 | 16-Jan | 164.40 | 167.25 | 161.05 | 162.11 | 163.57 | -1.44 | 2,243.94 | 178,618 | 1.85 | 109,681 | 2.36 | 1.79 | 25 |
| 56 | 14-Jan | 166.01 | 167.60 | 163.52 | 164.48 | 164.97 | -1.80 | 2,276.75 | 352,794 | 3.65 | 227,091 | 4.90 | 3.75 | 51 |
| 57 | 13-Jan | 172.00 | 174.90 | 166.75 | 167.50 | 169.40 | -2.36 | 2,318.55 | 247,051 | 2.56 | 150,247 | 3.24 | 2.55 | 34 |
| 58 | 12-Jan | 179.29 | 182.01 | 171.05 | 171.54 | 173.24 | -4.22 | 2,374.47 | 230,248 | 2.38 | 124,404 | 2.68 | 2.16 | 28 |
| 59 | 09-Jan | 183.01 | 184.35 | 173.51 | 179.10 | 177.97 | -2.59 | 2,479.12 | 711,112 | 7.36 | 362,175 | 7.81 | 6.45 | 82 |
| 60 | 08-Jan | 183.67 | 186.82 | 182.26 | 183.87 | 185.03 | -0.27 | 2,545.14 | 447,981 | 4.64 | 290,806 | 6.27 | 5.38 | 65 |
| 61 | 07-Jan | 182.09 | 185.00 | 182.00 | 184.36 | 183.88 | 1.25 | 2,551.93 | 192,711 | 2.00 | 107,072 | 2.31 | 1.97 | 24 |
| 62 | 06-Jan | 182.00 | 183.95 | 181.40 | 182.08 | 182.29 | -0.09 | 2,520.37 | 172,685 | 1.79 | 122,464 | 2.64 | 2.23 | 28 |
| 63 | 05-Jan | 180.15 | 183.99 | 180.06 | 182.25 | 181.46 | 0.48 | 2,522.72 | 411,908 | 4.26 | 321,005 | 6.92 | 5.82 | 72 |
| 64 | 02-Jan | 176.19 | 183.99 | 175.59 | 181.38 | 179.92 | 2.95 | 2,510.68 | 192,589 | 1.99 | 121,819 | 2.63 | 2.19 | 27 |
| 65 | 01-Jan | 178.26 | 179.95 | 174.24 | 176.19 | 176.19 | -1.67 | 2,438.84 | 112,105 | 1.16 | 69,998 | 1.51 | 1.23 | 16 |
| 66 | 31-Dec | 175.55 | 180.00 | 175.55 | 179.18 | 178.04 | 2.07 | 2,480.22 | 169,245 | 1.75 | 89,963 | 1.94 | 1.60 | 20 |
| 67 | 30-Dec | 178.61 | 178.72 | 171.86 | 175.55 | 174.30 | -1.78 | 2,429.98 | 219,485 | 2.27 | 123,221 | 2.66 | 2.15 | 28 |
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