| Macro-sector: Commodities | Band: 20 | High52 Price: 979.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 29-Sep-2025 | Bumper: 735.0; Drift%: 1.61 |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: 785.79 | Low52 Price: 462.3 | Barrier: -; Drift%: - |
| Basic Industry: Petrochemicals | Total Equity: 188,041,342 | Low52 Date: 21-Jan-2026 | SHP: 64.24 / 3.7 / 3.96 / 28.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 5 | ||||
| High/Low Price | Quarter: 685.0 / 518.05 | Month: 687.7 / 611.0 | Week: 744.6 / 640.4 | Day: 754.75 / 732.95 | Sis67: 6 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 748.00 | 754.75 | 732.95 | 747.05 | 743.89 | 3.39 | 14,047.63 | 115,997 | 19.87 | 45,456 | 12.74 | 3.38 | 9 |
| 2 | 07-Apr | 729.55 | 738.00 | 715.50 | 722.55 | 727.28 | -1.63 | 13,586.93 | 89,564 | 15.34 | 31,078 | 8.71 | 2.26 | 6 |
| 3 | 06-Apr | 732.25 | 805.00 | 720.25 | 734.55 | 775.03 | 0.31 | 13,812.58 | 2,675,208 | 458.24 | 227,621 | 63.78 | 17.64 | 43 |
| 4 | 02-Apr | 731.10 | 736.90 | 715.65 | 732.25 | 726.47 | -0.89 | 13,769.33 | 49,359 | 8.45 | 18,738 | 5.25 | 1.36 | 4 |
| 5 | 01-Apr | 749.90 | 772.90 | 735.00 | 738.85 | 751.14 | 0.06 | 13,893.43 | 103,853 | 17.79 | 36,063 | 10.10 | 2.71 | 7 |
| 6 | 30-Mar | 748.00 | 748.00 | 716.00 | 738.40 | 729.74 | -2.22 | 13,884.97 | 266,160 | 45.59 | 45,186 | 12.66 | 3.30 | 9 |
| 7 | 27-Mar | 664.00 | 786.95 | 664.00 | 755.20 | 737.61 | 12.46 | 14,200.88 | 1,242,802 | 212.88 | 429,968 | 120.47 | 31.71 | 82 |
| 8 | 25-Mar | 691.75 | 692.10 | 668.30 | 671.50 | 676.42 | -2.98 | 12,626.98 | 47,413 | 8.12 | 22,085 | 6.19 | 1.49 | 4 |
| 9 | 24-Mar | 642.90 | 705.00 | 636.75 | 692.10 | 685.62 | 8.75 | 13,014.34 | 232,968 | 39.91 | 69,549 | 19.49 | 4.77 | 13 |
| 10 | 23-Mar | 648.00 | 650.00 | 631.45 | 636.40 | 640.68 | -2.68 | 11,966.95 | 31,899 | 5.46 | 19,048 | 5.34 | 1.22 | 4 |
| 11 | 20-Mar | 655.25 | 673.95 | 644.00 | 653.95 | 657.09 | 0.31 | 12,296.96 | 64,968 | 11.13 | 29,702 | 8.32 | 1.95 | 6 |
| 12 | 19-Mar | 665.50 | 665.50 | 650.00 | 651.90 | 659.06 | -2.24 | 12,258.42 | 21,913 | 3.75 | 13,090 | 3.67 | 0.86 | 2 |
| 13 | 18-Mar | 662.15 | 674.80 | 656.10 | 666.85 | 668.27 | 1.72 | 12,539.54 | 20,751 | 3.55 | 11,387 | 3.19 | 0.76 | 2 |
| 14 | 17-Mar | 665.00 | 669.35 | 649.60 | 655.60 | 658.28 | -1.18 | 12,327.99 | 67,189 | 11.51 | 45,116 | 12.64 | 2.97 | 9 |
| 15 | 16-Mar | 671.50 | 675.85 | 651.20 | 663.45 | 662.16 | -0.68 | 12,475.60 | 29,190 | 5.00 | 14,470 | 4.05 | 0.96 | 3 |
| 16 | 13-Mar | 690.35 | 696.60 | 661.20 | 668.00 | 676.55 | -3.24 | 12,561.00 | 60,596 | 10.38 | 30,281 | 8.48 | 2.05 | 6 |
| 17 | 12-Mar | 692.00 | 703.85 | 676.20 | 690.35 | 691.39 | -0.47 | 12,981.43 | 53,762 | 9.21 | 26,164 | 7.33 | 1.81 | 5 |
| 18 | 11-Mar | 697.80 | 709.40 | 686.55 | 693.60 | 699.95 | -0.34 | 13,042.55 | 64,547 | 11.06 | 16,534 | 4.63 | 1.16 | 3 |
| 19 | 10-Mar | 690.00 | 709.35 | 686.95 | 696.00 | 695.78 | 1.08 | 13,087.00 | 59,137 | 10.13 | 26,609 | 7.46 | 1.85 | 5 |
| 20 | 09-Mar | 678.00 | 698.00 | 645.75 | 688.55 | 674.94 | 2.89 | 12,947.59 | 69,137 | 11.84 | 27,387 | 7.67 | 1.85 | 5 |
| 21 | 06-Mar | 683.55 | 693.65 | 663.20 | 669.20 | 681.70 | -1.59 | 12,583.73 | 49,842 | 8.54 | 15,556 | 4.36 | 1.06 | 3 |
| 22 | 05-Mar | 660.25 | 692.15 | 658.00 | 680.00 | 675.51 | 3.30 | 12,786.00 | 88,868 | 15.22 | 23,884 | 6.69 | 1.61 | 5 |
| 23 | 04-Mar | 668.00 | 670.00 | 651.20 | 658.30 | 659.39 | -2.85 | 12,378.76 | 65,063 | 11.14 | 24,235 | 6.79 | 1.60 | 5 |
| 24 | 02-Mar | 720.30 | 747.00 | 665.70 | 677.60 | 712.86 | -5.47 | 12,741.68 | 676,105 | 115.81 | 76,922 | 21.55 | 5.48 | 15 |
| 25 | 27-Feb | 649.50 | 744.60 | 644.50 | 716.80 | 706.46 | 10.21 | 13,478.80 | 801,035 | 137.21 | 216,675 | 60.71 | 15.31 | 41 |
| 26 | 26-Feb | 649.85 | 655.00 | 642.00 | 650.40 | 650.02 | 0.58 | 12,230.21 | 21,417 | 3.67 | 11,584 | 3.25 | 0.75 | 2 |
| 27 | 25-Feb | 642.55 | 656.10 | 641.00 | 646.65 | 648.53 | -0.45 | 12,159.69 | 23,520 | 4.03 | 12,894 | 3.61 | 0.84 | 2 |
| 28 | 24-Feb | 640.40 | 662.80 | 640.40 | 649.55 | 653.83 | 0.08 | 12,214.23 | 73,625 | 12.61 | 42,034 | 11.78 | 2.75 | 8 |
| 29 | 23-Feb | 662.90 | 668.60 | 645.10 | 649.05 | 654.61 | -1.94 | 12,204.82 | 24,674 | 4.23 | 15,073 | 4.22 | 0.99 | 3 |
| 30 | 20-Feb | 650.50 | 675.45 | 640.20 | 661.90 | 664.97 | 1.75 | 12,446.46 | 89,411 | 15.32 | 40,341 | 11.30 | 2.68 | 8 |
| 31 | 19-Feb | 633.85 | 664.00 | 632.00 | 650.50 | 654.07 | 1.91 | 12,232.09 | 112,080 | 19.20 | 47,151 | 13.21 | 3.08 | 9 |
| 32 | 18-Feb | 625.00 | 647.00 | 625.00 | 638.30 | 637.04 | 1.21 | 12,002.68 | 29,634 | 5.08 | 20,984 | 5.88 | 1.34 | 4 |
| 33 | 17-Feb | 623.90 | 635.85 | 620.15 | 630.65 | 630.45 | 1.55 | 11,858.83 | 12,138 | 2.08 | 6,110 | 1.71 | 0.39 | 1 |
| 34 | 16-Feb | 620.00 | 628.95 | 618.10 | 621.00 | 621.08 | -0.58 | 11,677.00 | 11,710 | 2.01 | 6,754 | 1.89 | 0.42 | 1 |
| 35 | 13-Feb | 638.00 | 640.20 | 620.40 | 624.65 | 628.43 | -3.21 | 11,746.00 | 50,217 | 8.60 | 23,714 | 6.64 | 1.49 | 5 |
| 36 | 12-Feb | 648.65 | 649.20 | 630.65 | 645.35 | 643.01 | -0.51 | 12,135.25 | 23,717 | 4.06 | 11,445 | 3.21 | 0.74 | 2 |
| 37 | 11-Feb | 639.10 | 654.30 | 639.10 | 648.65 | 646.18 | 0.33 | 12,197.30 | 21,078 | 3.61 | 11,163 | 3.13 | 0.72 | 2 |
| 38 | 10-Feb | 642.80 | 655.00 | 637.20 | 646.50 | 645.35 | 1.10 | 12,156.87 | 35,544 | 6.09 | 17,503 | 4.90 | 1.13 | 3 |
| 39 | 09-Feb | 596.35 | 649.90 | 596.35 | 639.45 | 632.66 | 7.23 | 12,024.30 | 76,773 | 13.15 | 40,226 | 11.27 | 2.54 | 8 |
| 40 | 06-Feb | 603.00 | 606.30 | 588.05 | 596.35 | 594.19 | -1.23 | 11,213.85 | 47,551 | 8.15 | 22,275 | 6.24 | 1.32 | 4 |
| 41 | 05-Feb | 630.00 | 630.00 | 601.45 | 603.75 | 612.24 | -4.23 | 11,353.00 | 25,624 | 4.39 | 14,113 | 3.95 | 0.86 | 3 |
| 42 | 04-Feb | 622.55 | 633.35 | 616.60 | 630.40 | 628.43 | 0.34 | 11,854.13 | 39,565 | 6.78 | 21,002 | 5.88 | 1.32 | 4 |
| 43 | 03-Feb | 590.00 | 636.80 | 588.00 | 628.25 | 620.12 | 7.65 | 11,813.70 | 123,857 | 21.22 | 61,270 | 17.17 | 3.80 | 12 |
| 44 | 02-Feb | 588.00 | 590.00 | 568.00 | 583.60 | 579.30 | 0.39 | 10,974.09 | 35,384 | 6.06 | 13,199 | 3.70 | 0.76 | 2 |
| 45 | 01-Feb | 571.70 | 589.90 | 564.20 | 581.35 | 580.75 | 1.99 | 10,931.78 | 55,517 | 9.51 | 31,147 | 8.73 | 1.81 | 6 |
| 46 | 30-Jan | 522.00 | 580.00 | 515.00 | 570.00 | 559.61 | 8.20 | 10,718.00 | 143,632 | 24.60 | 57,343 | 16.07 | 3.21 | 11 |
| 47 | 29-Jan | 526.95 | 537.95 | 510.35 | 526.80 | 525.90 | -0.03 | 9,906.02 | 61,882 | 10.60 | 27,064 | 7.58 | 1.42 | 5 |
| 48 | 28-Jan | 512.30 | 536.90 | 507.55 | 526.95 | 524.90 | 4.11 | 9,908.84 | 35,070 | 6.01 | 13,685 | 3.83 | 0.72 | 3 |
| 49 | 27-Jan | 500.05 | 512.90 | 495.10 | 506.15 | 503.51 | 0.94 | 9,517.71 | 39,777 | 6.81 | 26,686 | 7.48 | 1.34 | 5 |
| 50 | 23-Jan | 518.00 | 521.50 | 499.50 | 501.45 | 504.25 | -3.86 | 9,429.33 | 55,991 | 9.59 | 27,580 | 7.73 | 1.39 | 5 |
| 51 | 22-Jan | 522.00 | 524.45 | 509.55 | 521.60 | 516.73 | -1.27 | 9,808.24 | 104,016 | 17.82 | 23,575 | 6.61 | 1.22 | 4 |
| 52 | 21-Jan | 462.30 | 547.00 | 462.30 | 528.30 | 514.67 | 4.03 | 9,934.22 | 2,015,551 | 345.25 | 149,813 | 41.98 | 7.71 | 28 |
| 53 | 20-Jan | 535.40 | 563.95 | 494.25 | 507.85 | 534.58 | -4.64 | 9,549.68 | 262,410 | 44.95 | 64,767 | 18.15 | 3.46 | 12 |
| 54 | 19-Jan | 539.50 | 541.50 | 529.00 | 532.55 | 534.76 | -1.30 | 10,014.14 | 24,001 | 4.11 | 12,373 | 3.47 | 0.66 | 2 |
| 55 | 16-Jan | 540.00 | 548.95 | 537.05 | 539.55 | 542.86 | -0.79 | 10,145.77 | 24,407 | 4.18 | 11,209 | 3.14 | 0.61 | 2 |
| 56 | 14-Jan | 558.20 | 560.25 | 539.25 | 543.85 | 547.90 | -3.45 | 10,226.63 | 41,487 | 7.11 | 23,143 | 6.48 | 1.27 | 4 |
| 57 | 13-Jan | 561.90 | 567.85 | 554.85 | 563.30 | 563.06 | 0.65 | 10,592.37 | 16,174 | 2.77 | 9,674 | 2.71 | 0.54 | 2 |
| 58 | 12-Jan | 570.00 | 571.35 | 539.50 | 559.65 | 555.67 | -2.05 | 10,523.73 | 121,817 | 20.87 | 55,996 | 15.69 | 3.11 | 11 |
| 59 | 09-Jan | 591.70 | 595.90 | 568.00 | 571.35 | 578.72 | -3.45 | 10,743.74 | 48,095 | 8.24 | 27,383 | 7.67 | 1.58 | 5 |
| 60 | 08-Jan | 598.10 | 601.65 | 588.00 | 591.75 | 591.91 | -1.06 | 11,127.35 | 24,694 | 4.23 | 14,184 | 3.97 | 0.84 | 3 |
| 61 | 07-Jan | 594.00 | 616.80 | 583.30 | 598.10 | 597.43 | -0.99 | 11,246.75 | 92,866 | 15.91 | 35,297 | 9.89 | 2.11 | 7 |
| 62 | 06-Jan | 640.00 | 643.25 | 591.60 | 604.05 | 605.80 | -6.00 | 11,358.64 | 548,532 | 93.96 | 413,645 | 115.90 | 25.06 | 78 |
| 63 | 05-Jan | 646.90 | 650.00 | 640.00 | 642.60 | 643.16 | -0.66 | 12,083.54 | 12,480 | 2.14 | 9,567 | 2.68 | 0.62 | 2 |
| 64 | 02-Jan | 640.20 | 649.50 | 640.20 | 646.90 | 647.08 | 0.61 | 12,164.39 | 7,674 | 1.31 | 5,653 | 1.58 | 0.37 | 1 |
| 65 | 01-Jan | 649.40 | 649.40 | 642.45 | 643.00 | 644.21 | -0.46 | 12,091.00 | 5,837 | 1.00 | 3,568 | 1.00 | 0.23 | 1 |
| 66 | 31-Dec | 636.50 | 652.85 | 636.50 | 646.00 | 646.98 | 0.64 | 12,147.00 | 10,052 | 1.72 | 4,384 | 1.23 | 0.28 | 1 |
| 67 | 30-Dec | 638.55 | 653.80 | 633.10 | 641.90 | 641.26 | 0.52 | 12,070.37 | 14,732 | 2.52 | 7,920 | 2.22 | 0.51 | 1 |
Similar Stocks: RAIN SPLPETRO AGARIND DCW KOTHARIPET MANALIPETC PASUPTAC TNPETRO NEPTUNE