| Macro-sector: Commodities | Band: 20 | High52 Price: 926.6 | Mkt_Cap Category: Micro-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 16-Jul-2024 | Bumper: 645.95; Drift%: 9.09 |
| Industry: Chemicals & Petrochemicals | Face Value: 2 | Low52 Price: 518.05 | Barrier: -; Drift%: - |
| Basic Industry: Petrochemicals | Total Equity: 188,041,342 | Low52 Date: 03-Mar-2025 | SHP: 64.24 / 3.49 / 3.05 / 29.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.09 | ||||
| High/Low Price | Quarter: 685.0 / 518.05 | Month: 665.0 / 518.05 | Week: 724.9 / 681.15 | Day: 720.0 / 703.45 | Float67: 0.09 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 710.90 | 720.00 | 703.45 | 710.50 | 708.36 | -0.97 | 13,360.34 | 25,182 | 1.74 | 16,582 | 2.21 | 1.17 | 0.03 |
| 2 | 21-May | 714.15 | 723.95 | 708.00 | 717.45 | 716.09 | 0.85 | 13,491.03 | 51,056 | 3.53 | 29,091 | 3.87 | 2.08 | 0.05 |
| 3 | 20-May | 696.30 | 744.50 | 696.30 | 711.40 | 718.73 | 1.57 | 13,377.26 | 163,535 | 11.30 | 50,089 | 6.67 | 3.60 | 0.09 |
| 4 | 19-May | 695.00 | 705.35 | 694.55 | 700.40 | 700.36 | 0.67 | 13,170.42 | 65,992 | 4.56 | 48,390 | 6.44 | 3.39 | 0.09 |
| 5 | 16-May | 702.10 | 706.65 | 688.00 | 695.75 | 696.74 | -0.38 | 13,082.98 | 61,032 | 4.22 | 31,595 | 4.20 | 2.20 | 0.06 |
| 6 | 15-May | 708.90 | 710.20 | 696.50 | 698.40 | 701.84 | -1.49 | 13,132.81 | 21,942 | 1.52 | 12,113 | 1.61 | 0.85 | 0.02 |
| 7 | 14-May | 691.30 | 711.70 | 685.20 | 708.95 | 704.03 | 3.32 | 13,331.19 | 59,376 | 4.10 | 33,649 | 4.48 | 2.37 | 0.06 |
| 8 | 13-May | 690.85 | 697.85 | 685.00 | 686.15 | 690.93 | -0.68 | 12,902.46 | 28,761 | 1.99 | 9,856 | 1.31 | 0.68 | 0.02 |
| 9 | 12-May | 724.90 | 724.90 | 681.15 | 690.85 | 699.26 | -1.67 | 12,990.84 | 156,865 | 10.83 | 64,467 | 8.58 | 4.51 | 0.12 |
| 10 | 09-May | 648.80 | 714.20 | 645.95 | 702.60 | 685.30 | 7.31 | 13,211.78 | 338,686 | 23.39 | 113,635 | 15.12 | 7.79 | 0.21 |
| 11 | 08-May | 655.00 | 663.00 | 647.05 | 654.75 | 655.48 | -0.04 | 12,312.01 | 87,439 | 6.04 | 53,996 | 7.19 | 3.54 | 0.10 |
| 12 | 07-May | 638.00 | 657.50 | 632.20 | 655.00 | 654.14 | 0.30 | 12,316.00 | 90,182 | 6.23 | 61,045 | 8.12 | 3.99 | 0.11 |
| 13 | 06-May | 647.00 | 656.70 | 645.60 | 653.05 | 651.90 | 0.09 | 12,280.04 | 120,687 | 8.34 | 89,324 | 11.89 | 5.82 | 0.16 |
| 14 | 05-May | 638.85 | 661.70 | 638.85 | 652.45 | 649.29 | 0.66 | 12,268.76 | 56,118 | 3.88 | 42,209 | 5.62 | 2.74 | 0.08 |
| 15 | 02-May | 664.00 | 664.00 | 631.90 | 648.20 | 646.67 | -0.28 | 12,188.84 | 66,169 | 4.57 | 34,316 | 4.57 | 2.22 | 0.06 |
| 16 | 30-Apr | 643.70 | 653.10 | 625.55 | 650.05 | 643.14 | 1.52 | 12,223.63 | 131,306 | 9.07 | 97,403 | 12.96 | 6.26 | 0.18 |
| 17 | 29-Apr | 647.30 | 648.00 | 634.05 | 640.30 | 640.25 | -0.56 | 12,040.29 | 27,388 | 1.89 | 15,467 | 2.06 | 0.99 | 0.03 |
| 18 | 28-Apr | 649.95 | 653.85 | 636.00 | 643.90 | 644.06 | -1.40 | 12,107.98 | 50,542 | 3.49 | 27,922 | 3.72 | 1.80 | 0.05 |
| 19 | 25-Apr | 646.95 | 663.00 | 624.65 | 653.05 | 648.21 | 0.93 | 12,280.04 | 172,460 | 11.91 | 68,886 | 9.17 | 4.47 | 0.12 |
| 20 | 24-Apr | 632.00 | 663.70 | 616.65 | 647.05 | 643.65 | 2.15 | 12,167.22 | 193,530 | 13.37 | 59,860 | 7.97 | 3.85 | 0.11 |
| 21 | 23-Apr | 607.00 | 652.15 | 596.65 | 633.45 | 613.97 | 4.43 | 11,911.48 | 587,606 | 40.59 | 415,223 | 55.26 | 25.49 | 0.75 |
| 22 | 22-Apr | 627.00 | 627.00 | 605.35 | 606.55 | 612.43 | -3.24 | 11,405.65 | 84,826 | 5.86 | 59,754 | 7.95 | 3.66 | 0.11 |
| 23 | 21-Apr | 630.50 | 642.00 | 625.00 | 626.85 | 630.45 | -1.46 | 11,787.37 | 43,923 | 3.03 | 27,578 | 3.67 | 1.74 | 0.05 |
| 24 | 17-Apr | 632.00 | 650.00 | 627.05 | 636.15 | 640.03 | 0.67 | 11,962.25 | 28,620 | 1.98 | 14,784 | 1.97 | 0.95 | 0.03 |
| 25 | 16-Apr | 629.70 | 638.30 | 623.70 | 631.90 | 628.59 | 0.85 | 11,882.33 | 19,725 | 1.36 | 9,295 | 1.24 | 0.58 | 0.02 |
| 26 | 15-Apr | 623.25 | 642.35 | 623.25 | 626.55 | 631.40 | 1.43 | 11,781.73 | 39,806 | 2.75 | 16,059 | 2.14 | 1.01 | 0.03 |
| 27 | 11-Apr | 598.60 | 625.00 | 591.60 | 617.70 | 601.72 | 4.27 | 11,615.31 | 300,715 | 20.77 | 251,411 | 33.46 | 15.13 | 0.46 |
| 28 | 09-Apr | 585.00 | 596.80 | 581.85 | 592.40 | 590.61 | 0.35 | 11,139.57 | 15,675 | 1.08 | 7,570 | 1.01 | 0.45 | 0.01 |
| 29 | 08-Apr | 584.85 | 595.40 | 570.15 | 590.35 | 580.10 | 1.50 | 11,101.02 | 102,401 | 7.07 | 64,745 | 8.62 | 3.76 | 0.12 |
| 30 | 07-Apr | 577.95 | 585.00 | 537.95 | 581.65 | 575.55 | -2.73 | 10,937.42 | 113,809 | 7.86 | 81,635 | 10.86 | 4.70 | 0.15 |
| 31 | 04-Apr | 620.05 | 624.60 | 590.00 | 597.95 | 601.79 | -4.44 | 11,243.93 | 30,576 | 2.11 | 20,537 | 2.73 | 1.24 | 0.04 |
| 32 | 03-Apr | 620.10 | 627.00 | 615.50 | 625.70 | 622.81 | 0.90 | 11,765.75 | 14,477 | 1.00 | 7,513 | 1.00 | 0.47 | 0.01 |
| 33 | 02-Apr | 619.40 | 630.65 | 605.00 | 620.10 | 622.16 | 0.64 | 11,660.44 | 57,080 | 3.94 | 28,484 | 3.79 | 1.77 | 0.05 |
| 34 | 01-Apr | 629.95 | 630.45 | 611.00 | 616.15 | 619.53 | -2.01 | 11,586.17 | 22,304 | 1.54 | 9,576 | 1.27 | 0.59 | 0.02 |
| 35 | 28-Mar | 620.50 | 639.95 | 619.60 | 628.80 | 628.06 | 1.87 | 11,824.04 | 32,462 | 2.24 | 19,219 | 2.56 | 1.21 | 0.03 |
| 36 | 27-Mar | 647.10 | 650.35 | 601.50 | 617.25 | 619.80 | -4.42 | 11,606.85 | 396,704 | 27.40 | 229,489 | 30.54 | 14.22 | 0.42 |
| 37 | 26-Mar | 662.15 | 663.75 | 642.85 | 645.80 | 649.32 | -2.35 | 12,143.71 | 60,022 | 4.15 | 36,101 | 4.80 | 2.34 | 0.07 |
| 38 | 25-Mar | 650.00 | 665.00 | 639.15 | 661.35 | 659.84 | 3.55 | 12,436.11 | 134,889 | 9.32 | 77,020 | 10.25 | 5.08 | 0.14 |
| 39 | 24-Mar | 636.80 | 642.90 | 620.50 | 638.70 | 631.73 | 0.82 | 12,010.20 | 49,088 | 3.39 | 30,577 | 4.07 | 1.93 | 0.06 |
| 40 | 21-Mar | 624.10 | 638.40 | 621.20 | 633.50 | 628.66 | 2.04 | 11,912.42 | 79,700 | 5.50 | 47,606 | 6.34 | 2.99 | 0.09 |
| 41 | 20-Mar | 617.85 | 629.90 | 616.00 | 620.85 | 622.14 | 1.66 | 11,674.55 | 50,420 | 3.48 | 33,660 | 4.48 | 2.09 | 0.06 |
| 42 | 19-Mar | 602.30 | 616.60 | 598.05 | 610.70 | 605.75 | 1.93 | 11,483.68 | 50,020 | 3.45 | 32,879 | 4.38 | 1.99 | 0.06 |
| 43 | 18-Mar | 591.45 | 603.00 | 583.30 | 599.15 | 595.68 | 1.82 | 11,266.50 | 54,294 | 3.75 | 40,113 | 5.34 | 2.39 | 0.07 |
| 44 | 17-Mar | 570.15 | 602.65 | 565.00 | 588.45 | 581.86 | 2.34 | 11,065.29 | 62,286 | 4.30 | 35,280 | 4.70 | 2.05 | 0.06 |
| 45 | 13-Mar | 580.00 | 585.95 | 567.00 | 575.00 | 571.53 | -0.71 | 10,812.00 | 35,518 | 2.45 | 20,599 | 2.74 | 1.18 | 0.04 |
| 46 | 12-Mar | 564.40 | 583.50 | 561.55 | 579.10 | 574.59 | 1.67 | 10,889.47 | 25,389 | 1.75 | 15,519 | 2.07 | 0.89 | 0.03 |
| 47 | 11-Mar | 570.00 | 580.10 | 553.95 | 569.60 | 567.63 | -0.77 | 10,710.83 | 40,826 | 2.82 | 19,386 | 2.58 | 1.10 | 0.04 |
| 48 | 10-Mar | 597.00 | 603.95 | 569.25 | 574.00 | 579.24 | -4.21 | 10,793.00 | 35,135 | 2.43 | 17,620 | 2.34 | 1.02 | 0.03 |
| 49 | 07-Mar | 590.00 | 606.70 | 589.05 | 599.20 | 598.29 | 0.77 | 11,267.44 | 36,358 | 2.51 | 18,191 | 2.42 | 1.09 | 0.03 |
| 50 | 06-Mar | 567.70 | 602.10 | 567.65 | 594.65 | 590.19 | 5.26 | 11,181.88 | 77,728 | 5.37 | 38,993 | 5.19 | 2.30 | 0.07 |
| 51 | 05-Mar | 550.00 | 568.00 | 550.00 | 564.95 | 560.11 | 2.63 | 10,623.40 | 42,315 | 2.92 | 27,670 | 3.68 | 1.55 | 0.05 |
| 52 | 04-Mar | 548.80 | 555.10 | 525.00 | 550.45 | 546.02 | 1.70 | 10,350.74 | 26,732 | 1.85 | 12,364 | 1.65 | 0.68 | 0.02 |
| 53 | 03-Mar | 532.00 | 548.90 | 518.05 | 541.25 | 531.38 | 0.88 | 10,177.74 | 44,632 | 3.08 | 17,763 | 2.36 | 0.94 | 0.03 |
| 54 | 28-Feb | 556.60 | 564.70 | 528.00 | 536.55 | 541.12 | -4.49 | 10,089.36 | 61,212 | 4.23 | 39,772 | 5.29 | 2.15 | 0.07 |
| 55 | 27-Feb | 562.70 | 565.70 | 551.30 | 561.75 | 559.01 | -0.17 | 10,563.22 | 16,235 | 1.12 | 9,065 | 1.21 | 0.51 | 0.02 |
| 56 | 25-Feb | 572.00 | 577.50 | 560.00 | 562.70 | 567.03 | -1.72 | 10,581.09 | 28,566 | 1.97 | 16,446 | 2.19 | 0.93 | 0.03 |
| 57 | 24-Feb | 592.00 | 595.40 | 569.15 | 572.55 | 579.21 | -3.33 | 10,766.31 | 37,242 | 2.57 | 17,122 | 2.28 | 0.99 | 0.03 |
| 58 | 21-Feb | 577.15 | 598.95 | 576.45 | 592.30 | 588.78 | 3.13 | 11,137.69 | 25,158 | 1.74 | 12,224 | 1.63 | 0.72 | 0.02 |
| 59 | 20-Feb | 577.90 | 579.70 | 564.30 | 574.30 | 573.53 | 0.45 | 10,799.21 | 24,012 | 1.66 | 12,299 | 1.64 | 0.71 | 0.02 |
| 60 | 19-Feb | 560.20 | 587.35 | 559.90 | 571.75 | 574.01 | 1.40 | 10,751.26 | 35,531 | 2.45 | 18,031 | 2.40 | 1.03 | 0.03 |
| 61 | 18-Feb | 577.90 | 593.25 | 558.10 | 563.85 | 563.06 | -3.07 | 10,602.71 | 86,304 | 5.96 | 67,535 | 8.99 | 3.80 | 0.12 |
| 62 | 17-Feb | 591.75 | 605.25 | 576.00 | 581.70 | 587.72 | -2.45 | 10,938.36 | 65,692 | 4.54 | 34,995 | 4.66 | 2.06 | 0.06 |
| 63 | 14-Feb | 609.00 | 614.20 | 593.00 | 596.30 | 603.44 | -2.44 | 11,212.91 | 39,651 | 2.74 | 22,196 | 2.95 | 1.34 | 0.04 |
| 64 | 13-Feb | 615.95 | 632.00 | 606.50 | 611.20 | 615.90 | -1.66 | 11,493.09 | 152,053 | 10.50 | 125,425 | 16.69 | 7.72 | 0.23 |
| 65 | 12-Feb | 612.00 | 625.00 | 607.00 | 621.50 | 614.88 | -1.05 | 11,686.77 | 151,840 | 10.49 | 129,441 | 17.23 | 7.96 | 0.23 |
| 66 | 11-Feb | 656.90 | 665.85 | 625.00 | 628.10 | 631.23 | -5.26 | 11,810.88 | 131,072 | 9.05 | 115,534 | 15.38 | 7.29 | 0.21 |
| 67 | 10-Feb | 674.00 | 674.00 | 652.20 | 662.95 | 662.93 | -1.70 | 12,466.20 | 28,950 | 2.00 | 14,975 | 1.99 | 0.99 | 0.03 |
Similar Stocks: RAIN SPLPETRO AGARIND DCW KOTHARIPET MANALIPETC PASUPTAC TNPETRO