| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 17,820.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 30-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: 13,923.75 | Low52 Price: 8,482.5 | Barrier: -; Drift%: - |
| Basic Industry: Explosives | Total Equity: 90,490,055 | Low52 Date: 28-Feb-2025 | SHP: 73.15 / 7.11 / 12.9 / 6.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 91 | ||||
| High/Low Price | Quarter: 11,285.0 / 8,482.5 | Month: 14,909.0 / 13,240.0 | Week: 14,152.0 / 13,758.0 | Day: 14,245.0 / 13,780.0 | Sis67: 92 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 13,950.00 | 14,245.00 | 13,780.00 | 14,084.00 | 14,097.57 | 2.15 | 127,446.00 | 210,558 | 20.76 | 94,235 | 14.11 | 132.85 | 152 |
| 2 | 11-Nov | 13,480.00 | 14,085.00 | 13,231.00 | 13,788.00 | 13,789.44 | 2.84 | 124,767.00 | 305,585 | 30.12 | 86,891 | 13.01 | 119.82 | 148 |
| 3 | 10-Nov | 13,600.00 | 13,740.00 | 13,312.00 | 13,407.00 | 13,552.34 | -1.22 | 121,320.00 | 147,395 | 14.53 | 53,716 | 8.04 | 72.80 | 92 |
| 4 | 07-Nov | 13,410.00 | 13,599.00 | 13,227.00 | 13,573.00 | 13,433.17 | 1.47 | 122,822.00 | 62,144 | 6.13 | 28,018 | 4.20 | 37.64 | 48 |
| 5 | 06-Nov | 13,700.00 | 13,713.00 | 13,350.00 | 13,376.00 | 13,484.80 | -1.82 | 121,039.00 | 75,461 | 7.44 | 40,725 | 6.10 | 54.92 | 70 |
| 6 | 04-Nov | 14,090.00 | 14,172.00 | 13,600.00 | 13,624.00 | 13,778.31 | -3.79 | 123,283.00 | 149,622 | 14.75 | 90,458 | 13.55 | 124.64 | 155 |
| 7 | 03-Nov | 13,840.00 | 14,195.00 | 13,826.00 | 14,161.00 | 14,049.82 | 2.04 | 128,142.00 | 49,738 | 4.90 | 26,548 | 3.98 | 37.30 | 45 |
| 8 | 31-Oct | 13,896.00 | 13,999.00 | 13,835.00 | 13,878.00 | 13,902.09 | -0.17 | 125,582.00 | 99,109 | 9.77 | 62,890 | 9.42 | 87.43 | 107 |
| 9 | 30-Oct | 13,960.00 | 13,995.00 | 13,828.00 | 13,901.00 | 13,882.18 | -0.42 | 125,790.00 | 45,057 | 4.44 | 25,598 | 3.83 | 35.54 | 44 |
| 10 | 29-Oct | 13,889.00 | 13,985.00 | 13,806.00 | 13,960.00 | 13,907.52 | 0.77 | 126,324.00 | 38,060 | 3.75 | 15,728 | 2.36 | 21.87 | 27 |
| 11 | 28-Oct | 14,019.00 | 14,089.00 | 13,758.00 | 13,853.00 | 13,958.23 | -1.18 | 125,355.00 | 146,545 | 14.45 | 115,412 | 17.28 | 161.09 | 197 |
| 12 | 27-Oct | 14,079.00 | 14,152.00 | 13,954.00 | 14,019.00 | 14,038.57 | 0.01 | 126,858.00 | 50,716 | 5.00 | 28,347 | 4.24 | 39.80 | 48 |
| 13 | 24-Oct | 14,100.00 | 14,124.00 | 13,982.00 | 14,017.00 | 14,037.72 | -0.04 | 126,839.00 | 45,736 | 4.51 | 26,368 | 3.95 | 37.01 | 45 |
| 14 | 23-Oct | 14,202.00 | 14,203.00 | 13,924.00 | 14,022.00 | 14,024.23 | -0.60 | 126,885.00 | 77,806 | 7.67 | 53,026 | 7.94 | 74.36 | 91 |
| 15 | 21-Oct | 14,070.00 | 14,140.00 | 14,064.00 | 14,107.00 | 14,105.60 | 0.16 | 127,654.00 | 10,143 | 1.00 | 6,677 | 1.00 | 9.42 | 11 |
| 16 | 20-Oct | 14,060.00 | 14,225.00 | 14,053.00 | 14,084.00 | 14,138.70 | 0.18 | 127,446.00 | 45,937 | 4.53 | 24,452 | 3.66 | 34.57 | 42 |
| 17 | 17-Oct | 14,000.00 | 14,164.00 | 13,931.00 | 14,058.00 | 14,053.63 | 0.16 | 127,210.00 | 79,343 | 7.82 | 38,204 | 5.72 | 53.69 | 65 |
| 18 | 16-Oct | 14,052.00 | 14,134.00 | 13,960.00 | 14,035.00 | 14,042.18 | -0.12 | 127,002.00 | 81,585 | 8.04 | 55,884 | 8.37 | 78.47 | 95 |
| 19 | 15-Oct | 14,000.00 | 14,115.00 | 13,951.00 | 14,052.00 | 14,045.52 | 0.54 | 127,156.00 | 56,766 | 5.60 | 30,960 | 4.64 | 43.48 | 53 |
| 20 | 14-Oct | 14,000.00 | 14,287.00 | 13,901.00 | 13,976.00 | 14,066.80 | -0.17 | 126,468.00 | 93,330 | 9.20 | 42,559 | 6.37 | 59.87 | 73 |
| 21 | 13-Oct | 14,054.00 | 14,133.00 | 13,922.00 | 14,000.00 | 14,010.26 | -0.78 | 126,686.00 | 145,807 | 14.37 | 98,428 | 14.74 | 137.90 | 168 |
| 22 | 10-Oct | 14,253.00 | 14,275.00 | 14,076.00 | 14,110.00 | 14,161.98 | -0.91 | 127,681.00 | 62,879 | 6.20 | 32,315 | 4.84 | 45.76 | 55 |
| 23 | 09-Oct | 14,099.00 | 14,300.00 | 13,957.00 | 14,239.00 | 14,130.21 | 1.66 | 128,848.00 | 68,468 | 6.75 | 28,407 | 4.25 | 40.14 | 49 |
| 24 | 08-Oct | 14,165.00 | 14,238.00 | 13,940.00 | 14,007.00 | 14,043.97 | -0.96 | 126,749.00 | 58,742 | 5.79 | 16,975 | 2.54 | 23.84 | 29 |
| 25 | 07-Oct | 14,180.00 | 14,200.00 | 14,020.00 | 14,143.00 | 14,138.71 | 0.02 | 127,980.00 | 59,361 | 5.85 | 25,166 | 3.77 | 35.58 | 43 |
| 26 | 06-Oct | 13,980.00 | 14,190.00 | 13,830.00 | 14,140.00 | 14,062.10 | 2.07 | 127,952.00 | 137,175 | 13.52 | 43,490 | 6.51 | 61.16 | 74 |
| 27 | 03-Oct | 13,600.00 | 14,021.00 | 13,600.00 | 13,853.00 | 13,844.77 | 3.58 | 125,355.00 | 240,741 | 23.73 | 79,086 | 11.84 | 109.49 | 135 |
| 28 | 01-Oct | 13,210.00 | 13,487.00 | 13,204.00 | 13,374.00 | 13,362.75 | 0.36 | 121,021.00 | 89,935 | 8.87 | 51,324 | 7.69 | 68.58 | 88 |
| 29 | 30-Sep | 13,545.00 | 13,694.00 | 13,240.00 | 13,326.00 | 13,403.75 | -1.62 | 120,587.00 | 263,771 | 26.00 | 165,341 | 24.76 | 221.62 | 282 |
| 30 | 29-Sep | 13,875.00 | 13,943.00 | 13,472.00 | 13,545.00 | 13,575.08 | -1.61 | 122,568.00 | 709,678 | 69.96 | 528,315 | 79.11 | 717.19 | 902 |
| 31 | 26-Sep | 14,190.00 | 14,190.00 | 13,741.00 | 13,766.00 | 13,905.16 | -2.70 | 124,568.00 | 120,026 | 11.83 | 57,834 | 8.66 | 80.42 | 99 |
| 32 | 25-Sep | 14,048.00 | 14,245.00 | 14,001.00 | 14,148.00 | 14,176.05 | 0.90 | 128,025.00 | 82,926 | 8.17 | 44,515 | 6.67 | 63.10 | 76 |
| 33 | 24-Sep | 14,240.00 | 14,284.00 | 14,000.00 | 14,022.00 | 14,108.48 | -1.36 | 126,885.00 | 78,632 | 7.75 | 37,367 | 5.60 | 52.72 | 64 |
| 34 | 23-Sep | 14,464.00 | 14,527.00 | 14,100.00 | 14,215.00 | 14,261.71 | -1.72 | 128,631.00 | 109,997 | 10.84 | 45,879 | 6.87 | 65.43 | 78 |
| 35 | 22-Sep | 14,640.00 | 14,744.00 | 14,400.00 | 14,464.00 | 14,565.09 | -1.42 | 130,884.00 | 58,720 | 5.79 | 24,758 | 3.71 | 36.06 | 42 |
| 36 | 19-Sep | 14,612.00 | 14,748.00 | 14,571.00 | 14,672.00 | 14,678.42 | 0.38 | 132,767.00 | 54,489 | 5.37 | 28,747 | 4.30 | 42.20 | 49 |
| 37 | 18-Sep | 14,750.00 | 14,796.00 | 14,540.00 | 14,617.00 | 14,667.01 | -1.37 | 132,269.00 | 86,314 | 8.51 | 34,603 | 5.18 | 50.75 | 59 |
| 38 | 17-Sep | 14,650.00 | 14,909.00 | 14,629.00 | 14,820.00 | 14,810.15 | 1.44 | 134,106.00 | 107,634 | 10.61 | 42,383 | 6.35 | 62.77 | 72 |
| 39 | 16-Sep | 14,480.00 | 14,679.00 | 14,403.00 | 14,609.00 | 14,587.92 | 0.86 | 132,196.00 | 68,821 | 6.78 | 25,414 | 3.81 | 37.07 | 43 |
| 40 | 15-Sep | 14,440.00 | 14,585.00 | 14,205.00 | 14,484.00 | 14,436.44 | 0.56 | 131,065.00 | 88,146 | 8.69 | 31,206 | 4.67 | 45.05 | 53 |
| 41 | 12-Sep | 14,085.00 | 14,669.00 | 14,002.00 | 14,403.00 | 14,408.84 | 2.99 | 130,332.00 | 164,133 | 16.18 | 64,132 | 9.60 | 92.41 | 110 |
| 42 | 11-Sep | 14,120.00 | 14,240.00 | 13,930.00 | 13,985.00 | 14,067.20 | -0.23 | 126,550.00 | 83,450 | 8.23 | 31,506 | 4.72 | 44.32 | 54 |
| 43 | 10-Sep | 13,970.00 | 14,150.00 | 13,815.00 | 14,017.00 | 13,950.20 | 0.97 | 126,839.00 | 171,973 | 16.95 | 115,411 | 17.28 | 161.00 | 197 |
| 44 | 09-Sep | 13,995.00 | 14,029.00 | 13,835.00 | 13,882.00 | 13,906.09 | -0.38 | 125,618.00 | 59,551 | 5.87 | 27,475 | 4.11 | 38.21 | 47 |
| 45 | 08-Sep | 13,916.00 | 14,075.00 | 13,818.00 | 13,935.00 | 13,952.96 | 0.14 | 126,097.00 | 52,415 | 5.17 | 20,950 | 3.14 | 29.23 | 36 |
| 46 | 05-Sep | 14,079.00 | 14,189.00 | 13,840.00 | 13,915.00 | 13,966.96 | -1.02 | 125,916.00 | 46,037 | 4.54 | 14,550 | 2.18 | 20.32 | 25 |
| 47 | 04-Sep | 14,370.00 | 14,378.00 | 13,810.00 | 14,059.00 | 14,007.97 | -1.64 | 127,219.00 | 113,228 | 11.16 | 40,655 | 6.09 | 56.95 | 69 |
| 48 | 03-Sep | 14,050.00 | 14,318.00 | 14,031.00 | 14,293.00 | 14,235.67 | 1.96 | 129,337.00 | 61,883 | 6.10 | 27,014 | 4.05 | 38.46 | 46 |
| 49 | 02-Sep | 14,049.00 | 14,184.00 | 13,986.00 | 14,018.00 | 14,057.40 | -0.20 | 126,848.00 | 74,883 | 7.38 | 37,311 | 5.59 | 52.45 | 64 |
| 50 | 01-Sep | 13,880.00 | 14,149.00 | 13,825.00 | 14,046.00 | 13,986.52 | 1.82 | 127,102.00 | 106,536 | 10.50 | 53,154 | 7.96 | 74.34 | 91 |
| 51 | 29-Aug | 13,814.00 | 14,066.00 | 13,662.00 | 13,795.00 | 13,851.49 | -0.13 | 124,831.00 | 99,713 | 9.83 | 43,142 | 6.46 | 59.76 | 74 |
| 52 | 28-Aug | 14,200.00 | 14,239.00 | 13,770.00 | 13,813.00 | 13,931.10 | -2.95 | 124,993.00 | 107,635 | 10.61 | 53,310 | 7.98 | 74.27 | 91 |
| 53 | 26-Aug | 14,650.00 | 14,650.00 | 14,105.00 | 14,233.00 | 14,266.38 | -2.87 | 128,794.00 | 192,518 | 18.98 | 120,312 | 18.02 | 171.64 | 205 |
| 54 | 25-Aug | 14,932.00 | 14,940.00 | 14,640.00 | 14,654.00 | 14,734.43 | -1.29 | 132,604.00 | 58,873 | 5.80 | 20,732 | 3.10 | 30.55 | 35 |
| 55 | 22-Aug | 14,578.00 | 15,039.00 | 14,574.00 | 14,845.00 | 14,902.40 | 1.81 | 134,332.00 | 140,765 | 13.88 | 26,167 | 3.92 | 39.00 | 45 |
| 56 | 21-Aug | 14,528.00 | 14,909.00 | 14,432.00 | 14,581.00 | 14,672.45 | 0.82 | 131,943.00 | 102,501 | 10.10 | 28,742 | 4.30 | 42.17 | 49 |
| 57 | 20-Aug | 14,684.00 | 14,719.00 | 14,401.00 | 14,463.00 | 14,572.16 | -1.61 | 130,875.00 | 83,864 | 8.27 | 38,264 | 5.73 | 55.76 | 65 |
| 58 | 19-Aug | 14,980.00 | 15,080.00 | 14,607.00 | 14,699.00 | 14,760.36 | -1.72 | 133,011.00 | 90,425 | 8.91 | 43,834 | 6.56 | 64.70 | 75 |
| 59 | 18-Aug | 15,200.00 | 15,243.00 | 14,894.00 | 14,957.00 | 15,047.19 | -0.95 | 135,345.00 | 88,355 | 8.71 | 40,239 | 6.03 | 60.55 | 69 |
| 60 | 14-Aug | 15,069.00 | 15,144.00 | 14,900.00 | 15,100.00 | 15,065.32 | 0.41 | 136,639.00 | 82,095 | 8.09 | 36,022 | 5.39 | 54.27 | 62 |
| 61 | 13-Aug | 14,700.00 | 15,132.00 | 14,680.00 | 15,039.00 | 14,997.81 | 3.06 | 136,087.00 | 153,070 | 15.09 | 56,992 | 8.53 | 85.48 | 97 |
| 62 | 12-Aug | 14,895.00 | 14,944.00 | 14,525.00 | 14,592.00 | 14,637.84 | -2.01 | 132,043.00 | 85,158 | 8.39 | 29,599 | 4.43 | 43.33 | 51 |
| 63 | 11-Aug | 14,400.00 | 15,087.00 | 14,341.00 | 14,891.00 | 14,853.05 | 2.97 | 134,748.00 | 156,655 | 15.44 | 42,426 | 6.35 | 63.02 | 68 |
| 64 | 08-Aug | 14,950.00 | 14,950.00 | 14,313.00 | 14,462.00 | 14,530.58 | -2.91 | 130,866.00 | 181,789 | 17.92 | 62,778 | 9.40 | 91.22 | 100 |
| 65 | 07-Aug | 15,020.00 | 15,059.00 | 14,595.00 | 14,896.00 | 14,820.56 | -0.79 | 134,793.00 | 109,095 | 10.75 | 35,485 | 5.31 | 52.59 | 57 |
| 66 | 06-Aug | 15,014.00 | 15,248.00 | 14,925.00 | 15,014.00 | 15,071.12 | 0.63 | 135,861.00 | 188,951 | 18.63 | 68,854 | 10.31 | 103.77 | 110 |
| 67 | 05-Aug | 14,426.00 | 14,957.00 | 14,264.00 | 14,920.00 | 14,671.71 | 3.86 | 135,011.00 | 182,223 | 17.96 | 75,816 | 11.35 | 111.24 | 121 |