| 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: 838.0; Drift%: -3.14 |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: 826.28 | 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 | SiS14: 5 | ||||
| High/Low Price | Quarter: 685.0 / 518.05 | Month: 744.5 / 631.9 | Week: 899.05 / 810.0 | Day: 835.0 / 810.0 | Sis67: 9 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 827.60 | 835.00 | 810.00 | 812.45 | 816.11 | -1.83 | 15,277.42 | 19,913 | 1.45 | 9,322 | 1.41 | 0.76 | 2 |
| 2 | 10-Jul | 804.00 | 831.00 | 804.00 | 827.60 | 821.42 | 2.84 | 15,562.30 | 35,249 | 2.57 | 19,312 | 2.92 | 1.59 | 4 |
| 3 | 09-Jul | 810.40 | 810.45 | 800.00 | 804.75 | 805.62 | -0.18 | 15,132.63 | 16,367 | 1.19 | 7,697 | 1.16 | 0.62 | 1 |
| 4 | 08-Jul | 820.00 | 820.00 | 805.00 | 806.20 | 807.86 | -1.43 | 15,159.89 | 16,281 | 1.19 | 9,017 | 1.36 | 0.73 | 2 |
| 5 | 07-Jul | 817.40 | 826.90 | 811.00 | 817.90 | 816.42 | 0.06 | 15,379.90 | 22,063 | 1.61 | 8,034 | 1.22 | 0.66 | 1 |
| 6 | 04-Jul | 828.90 | 837.85 | 810.00 | 817.40 | 821.78 | -2.37 | 15,370.50 | 35,850 | 2.61 | 19,141 | 2.89 | 1.57 | 3 |
| 7 | 03-Jul | 831.75 | 853.40 | 831.75 | 837.25 | 839.65 | -0.06 | 15,743.76 | 29,905 | 2.18 | 15,910 | 2.41 | 1.34 | 3 |
| 8 | 02-Jul | 842.00 | 856.50 | 831.75 | 837.75 | 838.65 | -0.52 | 15,753.16 | 21,562 | 1.57 | 9,721 | 1.47 | 0.82 | 2 |
| 9 | 01-Jul | 874.95 | 875.95 | 838.00 | 842.10 | 851.47 | -2.70 | 15,834.96 | 61,901 | 4.51 | 31,106 | 4.70 | 2.65 | 6 |
| 10 | 30-Jun | 882.80 | 899.05 | 861.00 | 865.45 | 884.07 | -1.45 | 16,274.04 | 118,581 | 8.64 | 42,627 | 6.45 | 3.77 | 8 |
| 11 | 27-Jun | 870.00 | 887.45 | 867.15 | 878.15 | 879.09 | 0.62 | 16,512.85 | 47,329 | 3.45 | 24,727 | 3.74 | 2.17 | 5 |
| 12 | 26-Jun | 889.00 | 889.90 | 863.40 | 872.70 | 870.41 | -0.91 | 16,410.37 | 28,064 | 2.04 | 11,794 | 1.78 | 1.03 | 2 |
| 13 | 25-Jun | 865.00 | 885.00 | 854.10 | 880.75 | 877.05 | 0.67 | 16,561.74 | 109,576 | 7.98 | 58,838 | 8.90 | 5.16 | 11 |
| 14 | 24-Jun | 877.45 | 890.00 | 851.25 | 874.90 | 876.53 | -1.41 | 16,451.74 | 257,306 | 18.74 | 103,512 | 15.66 | 9.07 | 19 |
| 15 | 23-Jun | 788.00 | 908.00 | 775.20 | 887.45 | 858.49 | 11.65 | 16,687.73 | 535,402 | 39.00 | 289,977 | 43.86 | 24.89 | 53 |
| 16 | 20-Jun | 776.20 | 798.00 | 772.20 | 794.85 | 785.66 | 1.38 | 14,946.47 | 39,530 | 2.88 | 18,966 | 2.87 | 1.49 | 3 |
| 17 | 19-Jun | 798.00 | 805.55 | 775.15 | 784.05 | 791.05 | -2.50 | 14,743.38 | 46,980 | 3.42 | 19,945 | 3.02 | 1.58 | 4 |
| 18 | 18-Jun | 810.05 | 820.90 | 787.20 | 804.15 | 805.85 | 0.64 | 15,121.34 | 145,274 | 10.58 | 48,060 | 7.27 | 3.87 | 9 |
| 19 | 17-Jun | 760.05 | 810.00 | 755.75 | 799.05 | 788.29 | 5.13 | 15,025.44 | 182,791 | 13.32 | 127,399 | 19.27 | 10.04 | 23 |
| 20 | 16-Jun | 761.55 | 776.60 | 749.00 | 760.05 | 760.38 | -0.20 | 14,292.08 | 30,557 | 2.23 | 13,550 | 2.05 | 1.03 | 2 |
| 21 | 13-Jun | 752.00 | 774.90 | 732.05 | 761.60 | 756.11 | 0.72 | 14,321.23 | 54,812 | 3.99 | 22,678 | 3.43 | 1.71 | 4 |
| 22 | 12-Jun | 768.15 | 780.00 | 749.50 | 756.15 | 759.76 | -0.58 | 14,218.75 | 39,554 | 2.88 | 18,839 | 2.85 | 1.43 | 3 |
| 23 | 11-Jun | 739.00 | 764.90 | 738.00 | 760.55 | 749.43 | 2.40 | 14,301.48 | 83,345 | 6.07 | 54,597 | 8.26 | 4.09 | 10 |
| 24 | 10-Jun | 727.05 | 745.80 | 724.60 | 742.75 | 741.26 | 2.26 | 13,966.77 | 42,899 | 3.13 | 24,543 | 3.71 | 1.82 | 4 |
| 25 | 09-Jun | 738.00 | 738.80 | 725.00 | 726.30 | 729.99 | -1.18 | 13,657.44 | 19,536 | 1.42 | 9,553 | 1.44 | 0.70 | 2 |
| 26 | 06-Jun | 720.90 | 739.40 | 716.90 | 734.95 | 731.14 | 2.01 | 13,820.10 | 39,598 | 2.88 | 22,478 | 3.40 | 1.64 | 4 |
| 27 | 05-Jun | 711.00 | 729.70 | 711.00 | 720.50 | 721.07 | 0.64 | 13,548.38 | 13,726 | 1.00 | 6,611 | 1.00 | 0.48 | 1 |
| 28 | 04-Jun | 716.00 | 725.85 | 707.70 | 715.90 | 719.28 | 0.51 | 13,461.88 | 24,527 | 1.79 | 12,284 | 1.86 | 0.88 | 2 |
| 29 | 03-Jun | 737.95 | 737.95 | 707.40 | 712.30 | 720.70 | -2.32 | 13,394.18 | 25,939 | 1.89 | 14,167 | 2.14 | 1.02 | 3 |
| 30 | 02-Jun | 714.55 | 734.00 | 708.00 | 729.25 | 724.94 | 2.06 | 13,712.91 | 37,839 | 2.76 | 24,632 | 3.73 | 1.79 | 4 |
| 31 | 30-May | 708.80 | 718.00 | 699.50 | 714.55 | 711.78 | 1.44 | 13,436.49 | 72,508 | 5.28 | 47,636 | 7.20 | 3.39 | 9 |
| 32 | 29-May | 711.00 | 714.05 | 702.90 | 704.40 | 706.95 | -0.82 | 13,245.63 | 28,393 | 2.07 | 13,907 | 2.10 | 0.98 | 3 |
| 33 | 28-May | 722.70 | 725.45 | 706.00 | 710.20 | 713.43 | -0.91 | 13,354.70 | 18,664 | 1.36 | 6,844 | 1.04 | 0.49 | 1 |
| 34 | 27-May | 714.60 | 722.00 | 707.25 | 716.70 | 715.06 | 0.82 | 13,476.92 | 26,379 | 1.92 | 11,323 | 1.71 | 0.81 | 2 |
| 35 | 26-May | 711.15 | 728.75 | 705.00 | 710.85 | 716.42 | 0.82 | 13,366.92 | 35,974 | 2.62 | 15,402 | 2.33 | 1.10 | 3 |
| 36 | 23-May | 714.20 | 714.20 | 698.45 | 705.10 | 705.51 | -0.76 | 13,258.80 | 27,332 | 1.99 | 14,022 | 2.12 | 0.99 | 3 |
| 37 | 22-May | 710.90 | 720.00 | 703.45 | 710.50 | 708.36 | -0.97 | 13,360.34 | 25,182 | 1.83 | 16,582 | 2.51 | 1.17 | 3 |
| 38 | 21-May | 714.15 | 723.95 | 708.00 | 717.45 | 716.09 | 0.85 | 13,491.03 | 51,056 | 3.72 | 29,091 | 4.40 | 2.08 | 5 |
| 39 | 20-May | 696.30 | 744.50 | 696.30 | 711.40 | 718.73 | 1.57 | 13,377.26 | 163,535 | 11.91 | 50,089 | 7.58 | 3.60 | 9 |
| 40 | 19-May | 695.00 | 705.35 | 694.55 | 700.40 | 700.36 | 0.67 | 13,170.42 | 65,992 | 4.81 | 48,390 | 7.32 | 3.39 | 9 |
| 41 | 16-May | 702.10 | 706.65 | 688.00 | 695.75 | 696.74 | -0.38 | 13,082.98 | 61,032 | 4.45 | 31,595 | 4.78 | 2.20 | 6 |
| 42 | 15-May | 708.90 | 710.20 | 696.50 | 698.40 | 701.84 | -1.49 | 13,132.81 | 21,942 | 1.60 | 12,113 | 1.83 | 0.85 | 2 |
| 43 | 14-May | 691.30 | 711.70 | 685.20 | 708.95 | 704.03 | 3.32 | 13,331.19 | 59,376 | 4.33 | 33,649 | 5.09 | 2.37 | 6 |
| 44 | 13-May | 690.85 | 697.85 | 685.00 | 686.15 | 690.93 | -0.68 | 12,902.46 | 28,761 | 2.10 | 9,856 | 1.49 | 0.68 | 2 |
| 45 | 12-May | 724.90 | 724.90 | 681.15 | 690.85 | 699.26 | -1.67 | 12,990.84 | 156,865 | 11.43 | 64,467 | 9.75 | 4.51 | 12 |
| 46 | 09-May | 648.80 | 714.20 | 645.95 | 702.60 | 685.30 | 7.31 | 13,211.78 | 338,686 | 24.67 | 113,635 | 17.19 | 7.79 | 21 |
| 47 | 08-May | 655.00 | 663.00 | 647.05 | 654.75 | 655.48 | -0.04 | 12,312.01 | 87,439 | 6.37 | 53,996 | 8.17 | 3.54 | 10 |
| 48 | 07-May | 638.00 | 657.50 | 632.20 | 655.00 | 654.14 | 0.30 | 12,316.00 | 90,182 | 6.57 | 61,045 | 9.23 | 3.99 | 11 |
| 49 | 06-May | 647.00 | 656.70 | 645.60 | 653.05 | 651.90 | 0.09 | 12,280.04 | 120,687 | 8.79 | 89,324 | 13.51 | 5.82 | 16 |
| 50 | 05-May | 638.85 | 661.70 | 638.85 | 652.45 | 649.29 | 0.66 | 12,268.76 | 56,118 | 4.09 | 42,209 | 6.38 | 2.74 | 8 |
| 51 | 02-May | 664.00 | 664.00 | 631.90 | 648.20 | 646.67 | -0.28 | 12,188.84 | 66,169 | 4.82 | 34,316 | 5.19 | 2.22 | 6 |
| 52 | 30-Apr | 643.70 | 653.10 | 625.55 | 650.05 | 643.14 | 1.52 | 12,223.63 | 131,306 | 9.57 | 97,403 | 14.73 | 6.26 | 18 |
| 53 | 29-Apr | 647.30 | 648.00 | 634.05 | 640.30 | 640.25 | -0.56 | 12,040.29 | 27,388 | 2.00 | 15,467 | 2.34 | 0.99 | 3 |
| 54 | 28-Apr | 649.95 | 653.85 | 636.00 | 643.90 | 644.06 | -1.40 | 12,107.98 | 50,542 | 3.68 | 27,922 | 4.22 | 1.80 | 5 |
| 55 | 25-Apr | 646.95 | 663.00 | 624.65 | 653.05 | 648.21 | 0.93 | 12,280.04 | 172,460 | 12.56 | 68,886 | 10.42 | 4.47 | 12 |
| 56 | 24-Apr | 632.00 | 663.70 | 616.65 | 647.05 | 643.65 | 2.15 | 12,167.22 | 193,530 | 14.10 | 59,860 | 9.05 | 3.85 | 11 |
| 57 | 23-Apr | 607.00 | 652.15 | 596.65 | 633.45 | 613.97 | 4.43 | 11,911.48 | 587,606 | 42.81 | 415,223 | 62.80 | 25.49 | 75 |
| 58 | 22-Apr | 627.00 | 627.00 | 605.35 | 606.55 | 612.43 | -3.24 | 11,405.65 | 84,826 | 6.18 | 59,754 | 9.04 | 3.66 | 11 |
| 59 | 21-Apr | 630.50 | 642.00 | 625.00 | 626.85 | 630.45 | -1.46 | 11,787.37 | 43,923 | 3.20 | 27,578 | 4.17 | 1.74 | 5 |
| 60 | 17-Apr | 632.00 | 650.00 | 627.05 | 636.15 | 640.03 | 0.67 | 11,962.25 | 28,620 | 2.08 | 14,784 | 2.24 | 0.95 | 3 |
| 61 | 16-Apr | 629.70 | 638.30 | 623.70 | 631.90 | 628.59 | 0.85 | 11,882.33 | 19,725 | 1.44 | 9,295 | 1.41 | 0.58 | 2 |
| 62 | 15-Apr | 623.25 | 642.35 | 623.25 | 626.55 | 631.40 | 1.43 | 11,781.73 | 39,806 | 2.90 | 16,059 | 2.43 | 1.01 | 3 |
| 63 | 11-Apr | 598.60 | 625.00 | 591.60 | 617.70 | 601.72 | 4.27 | 11,615.31 | 300,715 | 21.91 | 251,411 | 38.02 | 15.13 | 46 |
| 64 | 09-Apr | 585.00 | 596.80 | 581.85 | 592.40 | 590.61 | 0.35 | 11,139.57 | 15,675 | 1.14 | 7,570 | 1.14 | 0.45 | 1 |
| 65 | 08-Apr | 584.85 | 595.40 | 570.15 | 590.35 | 580.10 | 1.50 | 11,101.02 | 102,401 | 7.46 | 64,745 | 9.79 | 3.76 | 12 |
| 66 | 07-Apr | 577.95 | 585.00 | 537.95 | 581.65 | 575.55 | -2.73 | 10,937.42 | 113,809 | 8.29 | 81,635 | 12.35 | 4.70 | 15 |
| 67 | 04-Apr | 620.05 | 624.60 | 590.00 | 597.95 | 601.79 | -4.44 | 11,243.93 | 30,576 | 2.23 | 20,537 | 3.11 | 1.24 | 4 |
Similar Stocks: RAIN SPLPETRO AGARIND DCW KOTHARIPET MANALIPETC PASUPTAC TNPETRO