| 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: -; Drift%: - |
| 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 / 3.42 / 2.93 / 29.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.08 | ||||
| High/Low Price | Quarter: 685.0 / 518.05 | Month: 665.0 / 518.05 | Week: 665.0 / 601.5 | Day: 627.0 / 615.5 | Float67: 0.08 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 07-Feb | 677.00 | 680.00 | 667.55 | 674.40 | 674.62 | -1.02 | 12,681.51 | 26,208 | 1.81 | 15,263 | 2.03 | 1.03 | 0.03 |
| 39 | 06-Feb | 650.05 | 685.00 | 650.05 | 681.35 | 672.46 | 1.11 | 12,812.20 | 75,817 | 5.24 | 33,575 | 4.47 | 2.26 | 0.06 |
| 40 | 05-Feb | 632.95 | 685.00 | 612.75 | 673.85 | 661.84 | 6.77 | 12,671.17 | 109,204 | 7.54 | 49,084 | 6.53 | 3.25 | 0.09 |
| 41 | 04-Feb | 614.30 | 638.35 | 605.00 | 631.15 | 622.15 | 3.28 | 11,868.23 | 41,063 | 2.84 | 23,468 | 3.12 | 1.46 | 0.04 |
| 42 | 03-Feb | 619.45 | 628.95 | 596.05 | 611.10 | 621.98 | -1.67 | 11,491.21 | 461,941 | 31.91 | 441,217 | 58.72 | 27.44 | 0.80 |
| 43 | 01-Feb | 612.00 | 626.20 | 607.00 | 621.45 | 618.33 | 1.46 | 11,685.83 | 17,590 | 1.21 | 9,757 | 1.30 | 0.60 | 0.02 |
| 44 | 31-Jan | 606.90 | 619.35 | 597.45 | 612.50 | 609.20 | 1.42 | 11,517.53 | 30,388 | 2.10 | 18,943 | 2.52 | 1.15 | 0.03 |
| 45 | 30-Jan | 585.20 | 611.00 | 579.90 | 603.90 | 602.78 | 3.20 | 11,355.82 | 39,708 | 2.74 | 26,994 | 3.59 | 1.63 | 0.05 |
| 46 | 29-Jan | 578.70 | 624.45 | 578.70 | 585.20 | 598.09 | 0.21 | 11,004.18 | 78,746 | 5.44 | 36,310 | 4.83 | 2.17 | 0.07 |
| 47 | 28-Jan | 586.00 | 595.60 | 556.15 | 584.00 | 571.80 | 1.14 | 10,981.00 | 47,066 | 3.25 | 27,573 | 3.67 | 1.58 | 0.05 |
| 48 | 27-Jan | 591.05 | 591.05 | 567.10 | 577.40 | 576.52 | -2.71 | 10,857.51 | 54,256 | 3.75 | 29,043 | 3.87 | 1.67 | 0.05 |
| 49 | 24-Jan | 613.70 | 613.70 | 588.00 | 593.50 | 595.66 | -2.82 | 11,160.25 | 121,558 | 8.40 | 83,672 | 11.14 | 4.98 | 0.15 |
| 50 | 23-Jan | 612.90 | 617.65 | 597.60 | 610.75 | 610.79 | -1.27 | 11,484.62 | 54,469 | 3.76 | 20,532 | 2.73 | 1.25 | 0.04 |
| 51 | 22-Jan | 638.50 | 649.60 | 612.20 | 618.50 | 625.59 | -3.48 | 11,630.36 | 84,019 | 5.80 | 51,817 | 6.90 | 3.24 | 0.09 |
| 52 | 21-Jan | 652.60 | 656.30 | 635.00 | 640.05 | 640.59 | -1.42 | 12,035.59 | 60,531 | 4.18 | 44,285 | 5.89 | 2.84 | 0.08 |
| 53 | 20-Jan | 659.95 | 660.50 | 636.00 | 649.15 | 645.44 | -0.34 | 12,206.70 | 63,401 | 4.38 | 39,008 | 5.19 | 2.52 | 0.07 |
| 54 | 17-Jan | 651.00 | 669.90 | 640.00 | 651.35 | 649.30 | 0.37 | 12,248.07 | 33,316 | 2.30 | 15,707 | 2.09 | 1.02 | 0.03 |
| 55 | 16-Jan | 643.60 | 664.35 | 643.60 | 648.95 | 652.75 | 0.45 | 12,202.94 | 36,495 | 2.52 | 21,128 | 2.81 | 1.38 | 0.04 |
| 56 | 15-Jan | 642.90 | 656.65 | 635.65 | 646.00 | 644.19 | -0.43 | 12,147.00 | 51,736 | 3.57 | 33,139 | 4.41 | 2.13 | 0.06 |
| 57 | 14-Jan | 633.20 | 656.30 | 633.15 | 648.80 | 643.15 | 1.66 | 12,200.12 | 29,409 | 2.03 | 16,427 | 2.19 | 1.06 | 0.03 |
| 58 | 13-Jan | 630.00 | 646.45 | 628.60 | 638.00 | 636.58 | 0.19 | 11,997.00 | 78,795 | 5.44 | 44,116 | 5.87 | 2.81 | 0.08 |
| 59 | 10-Jan | 652.10 | 661.60 | 635.00 | 636.80 | 642.70 | -3.34 | 11,974.47 | 42,173 | 2.91 | 20,631 | 2.75 | 1.33 | 0.04 |
| 60 | 09-Jan | 648.00 | 661.00 | 645.55 | 658.10 | 652.62 | 1.03 | 12,375.00 | 81,809 | 5.65 | 60,172 | 8.01 | 3.93 | 0.11 |
| 61 | 08-Jan | 661.50 | 663.10 | 649.50 | 651.30 | 654.02 | -1.07 | 12,247.13 | 41,535 | 2.87 | 29,128 | 3.88 | 1.91 | 0.05 |
| 62 | 07-Jan | 653.00 | 664.90 | 643.70 | 658.25 | 654.78 | 1.31 | 12,377.82 | 35,953 | 2.48 | 20,282 | 2.70 | 1.33 | 0.04 |
| 63 | 06-Jan | 667.00 | 667.00 | 645.10 | 649.60 | 652.22 | -1.22 | 12,215.17 | 94,868 | 6.55 | 64,840 | 8.63 | 4.23 | 0.12 |
| 64 | 03-Jan | 667.40 | 678.50 | 652.00 | 657.50 | 663.85 | -0.98 | 12,363.72 | 32,264 | 2.23 | 22,031 | 2.93 | 1.46 | 0.04 |
| 65 | 02-Jan | 670.00 | 679.80 | 659.95 | 663.95 | 665.53 | -0.69 | 12,485.00 | 45,030 | 3.11 | 28,114 | 3.74 | 1.87 | 0.05 |
| 66 | 01-Jan | 668.90 | 672.00 | 653.20 | 668.50 | 663.01 | 0.46 | 12,570.56 | 56,532 | 3.90 | 38,029 | 5.06 | 2.52 | 0.07 |
| 67 | 31-Dec | 651.85 | 668.75 | 650.00 | 665.40 | 659.04 | 1.83 | 12,512.27 | 37,140 | 2.57 | 21,142 | 2.81 | 1.39 | 0.04 |
Similar Stocks: RAIN SPLPETRO AGARIND DCW KOTHARIPET MANALIPETC PASUPTAC TNPETRO