| 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: 14,607.12 | Low52 Price: 8,482.5 | Barrier: 14,206.0; Drift%: -2.85 |
| Basic Industry: Explosives | Total Equity: 90,490,055 | Low52 Date: 28-Feb-2025 | SHP: 73.15 / 6.79 / 13.59 / 6.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 76 | ||||
| High/Low Price | Quarter: 11,285.0 / 8,482.5 | Month: 17,648.0 / 14,004.0 | Week: 15,144.0 / 14,341.0 | Day: 14,239.0 / 13,770.0 | Sis67: 126 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 14,200.00 | 14,239.00 | 13,770.00 | 13,813.00 | 13,931.10 | -2.95 | 124,993.00 | 107,635 | 1.83 | 53,310 | 2.57 | 74.27 | 91 |
| 2 | 26-Aug | 14,650.00 | 14,650.00 | 14,105.00 | 14,233.00 | 14,266.38 | -2.87 | 128,794.00 | 192,518 | 3.27 | 120,312 | 5.80 | 171.64 | 205 |
| 3 | 25-Aug | 14,932.00 | 14,940.00 | 14,640.00 | 14,654.00 | 14,734.43 | -1.29 | 132,604.00 | 58,873 | 1.00 | 20,732 | 1.00 | 30.55 | 35 |
| 4 | 22-Aug | 14,578.00 | 15,039.00 | 14,574.00 | 14,845.00 | 14,902.40 | 1.81 | 134,332.00 | 140,765 | 2.39 | 26,167 | 1.26 | 39.00 | 45 |
| 5 | 21-Aug | 14,528.00 | 14,909.00 | 14,432.00 | 14,581.00 | 14,672.45 | 0.82 | 131,943.00 | 102,501 | 1.74 | 28,742 | 1.39 | 42.17 | 49 |
| 6 | 20-Aug | 14,684.00 | 14,719.00 | 14,401.00 | 14,463.00 | 14,572.16 | -1.61 | 130,875.00 | 83,864 | 1.42 | 38,264 | 1.85 | 55.76 | 65 |
| 7 | 19-Aug | 14,980.00 | 15,080.00 | 14,607.00 | 14,699.00 | 14,760.36 | -1.72 | 133,011.00 | 90,425 | 1.54 | 43,834 | 2.11 | 64.70 | 75 |
| 8 | 18-Aug | 15,200.00 | 15,243.00 | 14,894.00 | 14,957.00 | 15,047.19 | -0.95 | 135,345.00 | 88,355 | 1.50 | 40,239 | 1.94 | 60.55 | 69 |
| 9 | 14-Aug | 15,069.00 | 15,144.00 | 14,900.00 | 15,100.00 | 15,065.32 | 0.41 | 136,639.00 | 82,095 | 1.39 | 36,022 | 1.74 | 54.27 | 62 |
| 10 | 13-Aug | 14,700.00 | 15,132.00 | 14,680.00 | 15,039.00 | 14,997.81 | 3.06 | 136,087.00 | 153,070 | 2.60 | 56,992 | 2.75 | 85.48 | 97 |
| 11 | 12-Aug | 14,895.00 | 14,944.00 | 14,525.00 | 14,592.00 | 14,637.84 | -2.01 | 132,043.00 | 85,158 | 1.45 | 29,599 | 1.43 | 43.33 | 51 |
| 12 | 11-Aug | 14,400.00 | 15,087.00 | 14,341.00 | 14,891.00 | 14,853.05 | 2.97 | 134,748.00 | 156,655 | 2.66 | 42,426 | 2.05 | 63.02 | 68 |
| 13 | 08-Aug | 14,950.00 | 14,950.00 | 14,313.00 | 14,462.00 | 14,530.58 | -2.91 | 130,866.00 | 181,789 | 3.09 | 62,778 | 3.03 | 91.22 | 100 |
| 14 | 07-Aug | 15,020.00 | 15,059.00 | 14,595.00 | 14,896.00 | 14,820.56 | -0.79 | 134,793.00 | 109,095 | 1.85 | 35,485 | 1.71 | 52.59 | 57 |
| 15 | 06-Aug | 15,014.00 | 15,248.00 | 14,925.00 | 15,014.00 | 15,071.12 | 0.63 | 135,861.00 | 188,951 | 3.21 | 68,854 | 3.32 | 103.77 | 110 |
| 16 | 05-Aug | 14,426.00 | 14,957.00 | 14,264.00 | 14,920.00 | 14,671.71 | 3.86 | 135,011.00 | 182,223 | 3.10 | 75,816 | 3.66 | 111.24 | 121 |
| 17 | 04-Aug | 13,900.00 | 14,430.00 | 13,750.00 | 14,366.00 | 14,108.93 | 4.05 | 129,998.00 | 148,641 | 2.52 | 80,545 | 3.88 | 113.64 | 129 |
| 18 | 01-Aug | 14,198.00 | 14,206.00 | 13,631.00 | 13,807.00 | 13,880.90 | -2.90 | 124,939.00 | 215,027 | 3.65 | 107,904 | 5.20 | 149.78 | 172 |
| 19 | 31-Jul | 14,440.00 | 14,496.00 | 14,004.00 | 14,220.00 | 14,316.25 | -1.72 | 128,676.00 | 202,685 | 3.44 | 143,820 | 6.94 | 205.90 | 230 |
| 20 | 30-Jul | 14,471.00 | 14,560.00 | 14,414.00 | 14,469.00 | 14,479.58 | -0.01 | 130,930.00 | 122,728 | 2.08 | 79,317 | 3.83 | 114.85 | 127 |
| 21 | 29-Jul | 14,462.00 | 14,551.00 | 14,360.00 | 14,471.00 | 14,429.41 | 0.03 | 130,948.00 | 123,437 | 2.10 | 77,955 | 3.76 | 112.48 | 124 |
| 22 | 28-Jul | 14,509.00 | 14,600.00 | 14,388.00 | 14,467.00 | 14,483.62 | -0.26 | 130,911.00 | 61,683 | 1.05 | 27,584 | 1.33 | 39.95 | 44 |
| 23 | 25-Jul | 14,772.00 | 14,800.00 | 14,487.00 | 14,505.00 | 14,553.48 | -1.67 | 131,255.00 | 137,270 | 2.33 | 87,048 | 4.20 | 126.69 | 139 |
| 24 | 24-Jul | 14,870.00 | 14,878.00 | 14,672.00 | 14,752.00 | 14,728.67 | -0.50 | 133,490.00 | 108,336 | 1.84 | 63,761 | 3.08 | 93.91 | 102 |
| 25 | 23-Jul | 14,966.00 | 14,993.00 | 14,779.00 | 14,826.00 | 14,836.11 | -0.75 | 134,160.00 | 112,225 | 1.91 | 75,232 | 3.63 | 111.62 | 120 |
| 26 | 22-Jul | 14,999.00 | 15,101.00 | 14,896.00 | 14,938.00 | 14,978.47 | 0.08 | 135,174.00 | 69,975 | 1.19 | 31,869 | 1.54 | 47.73 | 51 |
| 27 | 21-Jul | 14,896.00 | 15,149.00 | 14,851.00 | 14,926.00 | 14,968.73 | 0.13 | 135,065.00 | 179,346 | 3.05 | 108,838 | 5.25 | 162.92 | 174 |
| 28 | 18-Jul | 15,147.00 | 15,221.00 | 14,876.00 | 14,906.00 | 14,936.62 | -1.59 | 134,884.00 | 154,952 | 2.63 | 103,658 | 5.00 | 154.83 | 166 |
| 29 | 17-Jul | 15,189.00 | 15,297.00 | 15,114.00 | 15,147.00 | 15,184.75 | -0.28 | 137,065.00 | 78,036 | 1.33 | 45,976 | 2.22 | 69.81 | 73 |
| 30 | 16-Jul | 15,424.00 | 15,431.00 | 15,170.00 | 15,190.00 | 15,261.06 | -1.15 | 137,454.00 | 88,705 | 1.51 | 46,774 | 2.26 | 71.38 | 75 |
| 31 | 15-Jul | 15,240.00 | 15,493.00 | 15,213.00 | 15,366.00 | 15,392.52 | 1.01 | 139,047.00 | 131,844 | 2.24 | 84,551 | 4.08 | 130.15 | 135 |
| 32 | 14-Jul | 15,400.00 | 15,464.00 | 15,168.00 | 15,213.00 | 15,271.04 | -1.34 | 137,662.00 | 173,999 | 2.96 | 103,293 | 4.98 | 157.74 | 165 |
| 33 | 11-Jul | 15,905.00 | 15,984.00 | 15,380.00 | 15,420.00 | 15,547.52 | -3.04 | 139,535.00 | 176,379 | 3.00 | 97,473 | 4.70 | 151.55 | 156 |
| 34 | 10-Jul | 16,550.00 | 16,570.00 | 15,870.00 | 15,904.00 | 16,122.58 | -3.62 | 143,915.00 | 169,946 | 2.89 | 84,314 | 4.07 | 135.94 | 135 |
| 35 | 09-Jul | 16,514.00 | 16,705.00 | 16,456.00 | 16,502.00 | 16,553.64 | -0.05 | 149,326.00 | 178,830 | 3.04 | 118,382 | 5.71 | 195.97 | 189 |
| 36 | 08-Jul | 16,710.00 | 16,837.00 | 16,239.00 | 16,511.00 | 16,497.09 | -1.23 | 149,408.00 | 131,320 | 2.23 | 77,256 | 3.73 | 127.45 | 123 |
| 37 | 07-Jul | 16,856.00 | 16,944.00 | 16,570.00 | 16,717.00 | 16,721.30 | -0.82 | 151,272.00 | 164,158 | 2.79 | 93,901 | 4.53 | 157.01 | 150 |
| 38 | 04-Jul | 16,890.00 | 17,005.00 | 16,750.00 | 16,856.00 | 16,874.72 | 0.20 | 152,530.00 | 80,651 | 1.37 | 42,092 | 2.03 | 71.03 | 67 |
| 39 | 03-Jul | 17,028.00 | 17,115.00 | 16,789.00 | 16,822.00 | 16,904.35 | -0.69 | 152,222.00 | 128,590 | 2.18 | 74,241 | 3.58 | 125.50 | 119 |
| 40 | 02-Jul | 17,251.00 | 17,283.00 | 16,780.00 | 16,939.00 | 16,978.01 | -1.49 | 153,281.00 | 151,251 | 2.57 | 75,559 | 3.64 | 128.28 | 121 |
| 41 | 01-Jul | 17,648.00 | 17,648.00 | 17,176.00 | 17,196.00 | 17,346.91 | -2.28 | 155,606.00 | 128,622 | 2.18 | 71,338 | 3.44 | 123.75 | 114 |
| 42 | 30-Jun | 17,571.00 | 17,820.00 | 17,465.00 | 17,598.00 | 17,617.11 | 0.65 | 159,244.00 | 273,856 | 4.65 | 159,910 | 7.71 | 281.72 | 255 |
| 43 | 27-Jun | 17,290.00 | 17,795.00 | 17,151.00 | 17,484.00 | 17,509.66 | 1.26 | 158,212.00 | 634,965 | 10.79 | 473,327 | 22.83 | 828.78 | 756 |
| 44 | 26-Jun | 17,070.00 | 17,368.00 | 16,933.00 | 17,266.00 | 17,166.56 | 1.56 | 156,240.00 | 135,647 | 2.30 | 71,359 | 3.44 | 122.50 | 114 |
| 45 | 25-Jun | 17,097.00 | 17,215.00 | 16,789.00 | 17,000.00 | 16,975.85 | -0.57 | 153,833.00 | 123,554 | 2.10 | 53,041 | 2.56 | 90.04 | 85 |
| 46 | 24-Jun | 17,190.00 | 17,190.00 | 16,889.00 | 17,097.00 | 17,054.66 | 0.24 | 154,710.00 | 117,870 | 2.00 | 56,939 | 2.75 | 97.11 | 91 |
| 47 | 23-Jun | 17,050.00 | 17,164.00 | 16,910.00 | 17,056.00 | 17,047.33 | 0.35 | 154,339.00 | 136,814 | 2.32 | 48,476 | 2.34 | 82.64 | 77 |
| 48 | 20-Jun | 16,967.00 | 17,023.00 | 16,602.00 | 16,996.00 | 16,893.05 | 0.68 | 153,796.00 | 193,662 | 3.29 | 92,259 | 4.45 | 155.85 | 147 |
| 49 | 19-Jun | 17,091.00 | 17,258.00 | 16,778.00 | 16,882.00 | 16,995.06 | -1.26 | 152,765.00 | 96,457 | 1.64 | 33,088 | 1.60 | 56.23 | 53 |
| 50 | 18-Jun | 17,230.00 | 17,238.00 | 16,984.00 | 17,098.00 | 17,111.39 | -0.33 | 154,719.00 | 98,840 | 1.68 | 33,958 | 1.64 | 58.11 | 54 |
| 51 | 17-Jun | 17,050.00 | 17,300.00 | 16,975.00 | 17,155.00 | 17,161.56 | 0.86 | 155,235.00 | 188,113 | 3.20 | 77,343 | 3.73 | 132.73 | 124 |
| 52 | 16-Jun | 16,890.00 | 17,030.00 | 16,760.00 | 17,009.00 | 16,939.42 | 0.94 | 153,914.00 | 124,749 | 2.12 | 53,869 | 2.60 | 91.25 | 86 |
| 53 | 13-Jun | 16,452.00 | 16,921.00 | 16,055.00 | 16,850.00 | 16,776.44 | 1.19 | 152,475.00 | 146,409 | 2.49 | 45,657 | 2.20 | 76.60 | 73 |
| 54 | 12-Jun | 16,650.00 | 16,829.00 | 16,533.00 | 16,652.00 | 16,661.03 | 0.39 | 150,684.00 | 143,997 | 2.45 | 77,862 | 3.76 | 129.73 | 124 |
| 55 | 11-Jun | 16,949.00 | 17,035.00 | 16,470.00 | 16,587.00 | 16,709.98 | -1.89 | 150,095.00 | 144,415 | 2.45 | 66,625 | 3.21 | 111.33 | 106 |
| 56 | 10-Jun | 16,899.00 | 16,999.00 | 16,725.00 | 16,907.00 | 16,876.12 | 0.48 | 152,991.00 | 137,287 | 2.33 | 68,275 | 3.29 | 115.22 | 109 |
| 57 | 09-Jun | 16,599.00 | 17,025.00 | 16,546.00 | 16,827.00 | 16,827.73 | 1.84 | 152,267.00 | 155,779 | 2.65 | 60,994 | 2.94 | 102.64 | 97 |
| 58 | 06-Jun | 17,073.00 | 17,129.00 | 16,400.00 | 16,523.00 | 16,650.45 | -2.94 | 149,516.00 | 202,272 | 3.44 | 84,014 | 4.05 | 139.89 | 134 |
| 59 | 05-Jun | 16,890.00 | 17,049.00 | 16,810.00 | 17,023.00 | 16,949.88 | 1.27 | 154,041.00 | 118,708 | 2.02 | 56,595 | 2.73 | 95.93 | 90 |
| 60 | 04-Jun | 16,700.00 | 16,879.00 | 16,569.00 | 16,809.00 | 16,740.96 | 1.14 | 152,104.00 | 182,148 | 3.09 | 92,619 | 4.47 | 155.05 | 148 |
| 61 | 03-Jun | 16,348.00 | 16,816.00 | 16,312.00 | 16,619.00 | 16,625.81 | 1.99 | 150,385.00 | 224,764 | 3.82 | 88,076 | 4.25 | 146.43 | 141 |
| 62 | 02-Jun | 16,151.00 | 16,340.00 | 16,057.00 | 16,294.00 | 16,242.16 | 1.18 | 147,444.00 | 136,870 | 2.32 | 51,851 | 2.50 | 84.22 | 83 |
| 63 | 30-May | 16,305.00 | 16,305.00 | 15,950.00 | 16,104.00 | 16,085.28 | -0.89 | 145,725.00 | 275,874 | 4.69 | 158,736 | 7.66 | 255.33 | 253 |
| 64 | 29-May | 16,199.00 | 16,300.00 | 15,941.00 | 16,249.00 | 16,155.13 | 0.84 | 147,037.00 | 236,598 | 4.02 | 112,540 | 5.43 | 181.81 | 180 |
| 65 | 28-May | 15,892.00 | 16,205.00 | 15,854.00 | 16,113.00 | 16,078.67 | 1.40 | 145,806.00 | 329,888 | 5.60 | 175,509 | 8.47 | 282.20 | 280 |
| 66 | 27-May | 15,872.00 | 16,026.00 | 15,660.00 | 15,890.00 | 15,840.12 | 0.03 | 143,788.00 | 292,981 | 4.98 | 96,695 | 4.66 | 153.17 | 154 |
| 67 | 26-May | 15,390.00 | 16,050.00 | 15,361.00 | 15,885.00 | 15,827.48 | 3.59 | 143,743.00 | 380,347 | 6.46 | 78,412 | 3.78 | 124.11 | 125 |