| Macro-sector: Commodities | Band: 20 | High52 Price: 979.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 29-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: 785.79 | Low52 Price: 518.05 | Barrier: 744.5; Drift%: -12.89 |
| Basic Industry: Petrochemicals | Total Equity: 188,041,342 | Low52 Date: 03-Mar-2025 | SHP: 64.24 / 3.69 / 3.87 / 28.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 5 | ||||
| High/Low Price | Quarter: 685.0 / 518.05 | Month: 979.0 / 763.95 | Week: 809.95 / 747.8 | Day: 673.2 / 656.0 | Sis67: 6 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 665.00 | 673.20 | 656.00 | 659.50 | 664.98 | -0.55 | 12,401.33 | 32,216 | 5.09 | 16,969 | 5.32 | 1.13 | 3 |
| 2 | 11-Nov | 655.00 | 665.00 | 651.65 | 663.15 | 657.85 | 0.17 | 12,469.96 | 28,447 | 4.49 | 11,658 | 3.66 | 0.77 | 2 |
| 3 | 10-Nov | 664.30 | 669.75 | 646.85 | 662.05 | 659.65 | 0.42 | 12,449.28 | 56,442 | 8.92 | 18,003 | 5.65 | 1.19 | 3 |
| 4 | 07-Nov | 657.25 | 666.80 | 655.20 | 659.25 | 660.66 | -1.19 | 12,396.63 | 66,573 | 10.52 | 44,965 | 14.10 | 2.97 | 8 |
| 5 | 06-Nov | 692.00 | 692.00 | 662.80 | 667.20 | 671.12 | -3.60 | 12,546.12 | 112,537 | 17.78 | 70,713 | 22.18 | 4.75 | 13 |
| 6 | 04-Nov | 706.30 | 719.00 | 686.20 | 692.10 | 702.50 | -3.88 | 13,014.34 | 92,915 | 14.68 | 47,397 | 14.87 | 3.33 | 9 |
| 7 | 03-Nov | 744.50 | 744.50 | 710.15 | 720.05 | 728.07 | -4.04 | 13,539.92 | 235,512 | 37.20 | 121,785 | 38.20 | 8.87 | 23 |
| 8 | 31-Oct | 751.80 | 758.60 | 747.80 | 750.35 | 751.01 | -0.40 | 14,109.68 | 31,409 | 4.96 | 14,289 | 4.48 | 1.07 | 3 |
| 9 | 30-Oct | 769.45 | 777.95 | 750.95 | 753.40 | 756.05 | -1.84 | 14,167.03 | 54,340 | 8.58 | 23,910 | 7.50 | 1.81 | 4 |
| 10 | 29-Oct | 794.00 | 794.00 | 762.00 | 767.50 | 771.58 | -3.40 | 14,432.17 | 99,304 | 15.69 | 49,115 | 15.41 | 3.79 | 9 |
| 11 | 28-Oct | 798.00 | 805.00 | 786.30 | 794.50 | 793.39 | -0.44 | 14,939.88 | 62,385 | 9.85 | 20,962 | 6.58 | 1.66 | 4 |
| 12 | 27-Oct | 808.10 | 809.95 | 763.00 | 798.05 | 787.45 | -1.24 | 15,006.64 | 621,866 | 98.23 | 381,405 | 119.64 | 30.03 | 72 |
| 13 | 24-Oct | 802.60 | 812.00 | 788.05 | 808.10 | 803.25 | 0.69 | 15,195.62 | 60,945 | 9.63 | 31,909 | 10.01 | 2.56 | 6 |
| 14 | 23-Oct | 805.00 | 808.00 | 785.75 | 802.60 | 798.17 | -0.04 | 15,092.20 | 71,380 | 11.27 | 36,628 | 11.49 | 2.92 | 7 |
| 15 | 21-Oct | 776.25 | 815.00 | 771.90 | 802.95 | 800.17 | 4.19 | 15,098.78 | 35,789 | 5.65 | 14,302 | 4.49 | 1.14 | 3 |
| 16 | 20-Oct | 776.70 | 780.60 | 762.85 | 770.65 | 769.01 | -0.78 | 14,491.41 | 33,925 | 5.36 | 17,221 | 5.40 | 1.32 | 3 |
| 17 | 17-Oct | 775.00 | 787.00 | 763.00 | 776.70 | 778.44 | 0.12 | 14,605.17 | 41,009 | 6.48 | 19,193 | 6.02 | 1.49 | 4 |
| 18 | 16-Oct | 783.10 | 788.00 | 770.25 | 775.75 | 778.88 | -0.42 | 14,587.31 | 30,866 | 4.88 | 15,890 | 4.98 | 1.24 | 3 |
| 19 | 15-Oct | 760.00 | 785.00 | 760.00 | 779.00 | 775.60 | 1.84 | 14,648.00 | 47,787 | 7.55 | 27,242 | 8.55 | 2.11 | 5 |
| 20 | 14-Oct | 782.95 | 786.90 | 760.10 | 764.95 | 774.41 | -2.27 | 14,384.22 | 78,461 | 12.39 | 18,044 | 5.66 | 1.40 | 3 |
| 21 | 13-Oct | 795.00 | 803.95 | 780.00 | 782.75 | 788.32 | -2.30 | 14,718.94 | 36,019 | 5.69 | 16,126 | 5.06 | 1.27 | 3 |
| 22 | 10-Oct | 803.90 | 810.05 | 790.90 | 801.15 | 801.43 | 0.36 | 15,064.93 | 53,292 | 8.42 | 28,481 | 8.93 | 2.28 | 5 |
| 23 | 09-Oct | 791.00 | 803.70 | 785.95 | 798.25 | 794.57 | 0.16 | 15,010.40 | 57,296 | 9.05 | 15,576 | 4.89 | 1.24 | 3 |
| 24 | 08-Oct | 808.30 | 808.30 | 785.00 | 797.00 | 794.92 | -1.31 | 14,986.00 | 106,060 | 16.75 | 29,610 | 9.29 | 2.35 | 6 |
| 25 | 07-Oct | 822.05 | 829.35 | 804.05 | 807.60 | 813.00 | -2.01 | 15,186.22 | 80,950 | 12.79 | 27,545 | 8.64 | 2.00 | 5 |
| 26 | 06-Oct | 847.15 | 848.00 | 821.00 | 824.20 | 834.80 | -2.71 | 15,498.37 | 89,428 | 14.13 | 29,396 | 9.22 | 2.45 | 6 |
| 27 | 03-Oct | 821.00 | 857.20 | 821.00 | 847.20 | 838.20 | 3.18 | 15,930.86 | 272,501 | 43.04 | 70,237 | 22.03 | 5.89 | 13 |
| 28 | 01-Oct | 848.70 | 848.70 | 805.35 | 821.05 | 819.77 | -1.33 | 15,439.13 | 294,089 | 46.45 | 61,361 | 19.25 | 5.03 | 12 |
| 29 | 30-Sep | 862.40 | 872.00 | 805.30 | 832.15 | 837.78 | -1.32 | 15,647.86 | 1,322,333 | 208.87 | 163,593 | 51.32 | 13.71 | 31 |
| 30 | 29-Sep | 870.00 | 979.00 | 816.30 | 843.25 | 927.71 | -3.09 | 15,856.59 | 10,541,845 | 1,665.12 | 991,578 | 311.03 | 91.99 | 186 |
| 31 | 26-Sep | 858.00 | 880.70 | 857.00 | 870.10 | 871.60 | 2.26 | 16,361.48 | 207,303 | 32.74 | 71,713 | 22.49 | 6.25 | 13 |
| 32 | 25-Sep | 857.20 | 865.70 | 842.40 | 850.90 | 856.52 | -1.08 | 16,000.44 | 18,936 | 2.99 | 10,383 | 3.26 | 0.89 | 2 |
| 33 | 24-Sep | 864.70 | 868.00 | 849.80 | 860.15 | 861.44 | -0.01 | 16,174.38 | 52,805 | 8.34 | 39,327 | 12.34 | 3.39 | 7 |
| 34 | 23-Sep | 853.30 | 862.00 | 842.00 | 860.20 | 856.57 | 1.34 | 16,175.32 | 51,146 | 8.08 | 28,812 | 9.04 | 2.47 | 5 |
| 35 | 22-Sep | 835.00 | 851.00 | 830.50 | 848.85 | 846.31 | 0.90 | 15,961.89 | 65,414 | 10.33 | 42,995 | 13.49 | 3.64 | 8 |
| 36 | 19-Sep | 818.00 | 844.20 | 814.40 | 841.25 | 836.40 | 2.24 | 15,818.98 | 70,754 | 11.18 | 49,101 | 15.40 | 4.11 | 9 |
| 37 | 18-Sep | 806.10 | 825.00 | 797.15 | 822.80 | 817.40 | 2.15 | 15,472.04 | 43,379 | 6.85 | 28,853 | 9.05 | 2.36 | 5 |
| 38 | 17-Sep | 797.10 | 813.00 | 797.10 | 805.45 | 805.79 | 0.13 | 15,145.79 | 13,922 | 2.20 | 7,487 | 2.35 | 0.60 | 1 |
| 39 | 16-Sep | 788.10 | 807.00 | 788.10 | 804.40 | 798.33 | 1.41 | 15,126.05 | 16,494 | 2.61 | 10,379 | 3.26 | 0.83 | 2 |
| 40 | 15-Sep | 788.30 | 798.00 | 784.50 | 793.25 | 792.69 | 0.62 | 14,916.38 | 13,715 | 2.17 | 8,741 | 2.74 | 0.69 | 2 |
| 41 | 12-Sep | 785.20 | 801.00 | 784.55 | 788.40 | 793.95 | -0.50 | 14,825.18 | 22,029 | 3.48 | 11,178 | 3.51 | 0.89 | 2 |
| 42 | 11-Sep | 781.10 | 797.00 | 776.00 | 792.40 | 785.04 | 1.51 | 14,900.40 | 19,357 | 3.06 | 10,525 | 3.30 | 0.83 | 2 |
| 43 | 10-Sep | 772.85 | 787.20 | 772.85 | 780.65 | 780.74 | 0.83 | 14,679.45 | 49,300 | 7.79 | 39,684 | 12.45 | 3.10 | 7 |
| 44 | 09-Sep | 798.00 | 798.00 | 768.15 | 774.20 | 779.33 | -1.82 | 14,558.16 | 31,153 | 4.92 | 16,661 | 5.23 | 1.30 | 3 |
| 45 | 08-Sep | 784.30 | 801.00 | 773.15 | 788.55 | 782.61 | 1.08 | 14,828.00 | 271,677 | 42.91 | 256,816 | 80.56 | 20.10 | 48 |
| 46 | 05-Sep | 779.50 | 784.95 | 768.45 | 780.15 | 779.81 | 0.61 | 14,670.05 | 13,474 | 2.13 | 7,214 | 2.26 | 0.56 | 1 |
| 47 | 04-Sep | 777.05 | 790.00 | 771.00 | 775.40 | 780.99 | -0.05 | 14,580.73 | 19,759 | 3.12 | 8,563 | 2.69 | 0.67 | 2 |
| 48 | 03-Sep | 779.00 | 780.40 | 769.85 | 775.80 | 775.55 | 0.11 | 14,588.25 | 6,330 | 1.00 | 3,958 | 1.24 | 0.31 | 1 |
| 49 | 02-Sep | 771.60 | 788.50 | 771.60 | 774.95 | 782.66 | -0.48 | 14,572.26 | 13,545 | 2.14 | 7,686 | 2.41 | 0.60 | 1 |
| 50 | 01-Sep | 764.15 | 780.40 | 763.95 | 778.70 | 773.46 | 1.90 | 14,642.78 | 21,175 | 3.34 | 14,000 | 4.39 | 1.08 | 3 |
| 51 | 29-Aug | 746.55 | 770.00 | 742.65 | 764.15 | 762.05 | 1.71 | 14,369.18 | 18,350 | 2.90 | 8,645 | 2.71 | 0.66 | 2 |
| 52 | 28-Aug | 760.05 | 775.30 | 748.00 | 751.30 | 759.79 | -2.19 | 14,127.55 | 26,766 | 4.23 | 14,839 | 4.65 | 1.13 | 3 |
| 53 | 26-Aug | 781.05 | 785.85 | 763.00 | 768.10 | 770.68 | -2.15 | 14,443.46 | 44,307 | 7.00 | 28,018 | 8.79 | 2.16 | 5 |
| 54 | 25-Aug | 797.90 | 797.90 | 781.10 | 785.00 | 788.87 | -1.26 | 14,761.00 | 20,759 | 3.28 | 10,221 | 3.21 | 0.81 | 2 |
| 55 | 22-Aug | 827.00 | 827.10 | 786.95 | 795.05 | 805.28 | -3.58 | 14,950.23 | 41,600 | 6.57 | 23,639 | 7.41 | 1.90 | 4 |
| 56 | 21-Aug | 834.50 | 838.00 | 821.00 | 824.60 | 827.61 | -0.27 | 15,505.89 | 30,337 | 4.79 | 13,382 | 4.20 | 1.11 | 3 |
| 57 | 20-Aug | 833.50 | 842.00 | 821.90 | 826.85 | 832.85 | -0.31 | 15,548.20 | 68,433 | 10.81 | 23,002 | 7.22 | 1.92 | 4 |
| 58 | 19-Aug | 810.00 | 841.65 | 802.85 | 829.40 | 830.36 | 3.01 | 15,596.15 | 467,147 | 73.79 | 61,426 | 19.27 | 5.10 | 12 |
| 59 | 18-Aug | 732.00 | 848.00 | 732.00 | 805.15 | 817.02 | 10.05 | 15,140.15 | 1,917,843 | 302.93 | 158,997 | 49.87 | 12.99 | 30 |
| 60 | 14-Aug | 753.00 | 766.80 | 726.20 | 731.60 | 734.78 | -2.89 | 13,757.10 | 19,088 | 3.02 | 12,444 | 3.90 | 0.91 | 2 |
| 61 | 13-Aug | 732.60 | 759.95 | 721.30 | 753.35 | 743.59 | 3.38 | 14,166.09 | 26,509 | 4.19 | 13,501 | 4.23 | 1.00 | 3 |
| 62 | 12-Aug | 735.00 | 744.40 | 726.15 | 728.75 | 734.33 | -0.58 | 13,703.51 | 7,385 | 1.17 | 3,187 | 1.00 | 0.23 | 1 |
| 63 | 11-Aug | 748.00 | 757.00 | 727.00 | 733.00 | 738.91 | -1.94 | 13,783.00 | 31,138 | 4.92 | 16,315 | 5.12 | 1.21 | 3 |
| 64 | 08-Aug | 765.00 | 765.95 | 742.30 | 747.50 | 749.89 | -2.25 | 14,056.09 | 42,588 | 6.73 | 23,210 | 7.28 | 1.74 | 4 |
| 65 | 07-Aug | 799.70 | 799.70 | 756.10 | 764.70 | 771.00 | -4.38 | 14,379.52 | 46,182 | 7.29 | 20,663 | 6.48 | 1.00 | 4 |
| 66 | 06-Aug | 823.25 | 823.25 | 793.95 | 799.70 | 805.95 | -2.38 | 15,037.67 | 26,667 | 4.21 | 13,994 | 4.39 | 1.13 | 3 |
| 67 | 05-Aug | 808.05 | 828.00 | 808.05 | 819.20 | 819.76 | 0.46 | 15,404.35 | 24,641 | 3.89 | 10,264 | 3.22 | 0.84 | 2 |
Similar Stocks: RAIN SPLPETRO AGARIND DCW KOTHARIPET MANALIPETC PASUPTAC TNPETRO NEPTUNE