| Macro-sector: Commodities | Band: 20 | High52 Price: 910.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 05-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: 789.09 | Low52 Price: 518.05 | Barrier: 799.7; Drift%: -6.44 |
| Basic Industry: Petrochemicals | Total Equity: 188,041,342 | Low52 Date: 03-Mar-2025 | SHP: 64.24 / 3.55 / 3.76 / 28.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 6 | ||||
| High/Low Price | Quarter: 685.0 / 518.05 | Month: 875.95 / 781.0 | Week: 766.8 / 721.3 | Day: 775.3 / 748.0 | Sis67: 6 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 760.05 | 775.30 | 748.00 | 751.30 | 759.79 | -2.19 | 14,127.55 | 26,766 | 3.62 | 14,839 | 4.65 | 1.13 | 3 |
| 2 | 26-Aug | 781.05 | 785.85 | 763.00 | 768.10 | 770.68 | -2.15 | 14,443.46 | 44,307 | 6.00 | 28,018 | 8.79 | 2.16 | 5 |
| 3 | 25-Aug | 797.90 | 797.90 | 781.10 | 785.00 | 788.87 | -1.26 | 14,761.00 | 20,759 | 2.81 | 10,221 | 3.21 | 0.81 | 2 |
| 4 | 22-Aug | 827.00 | 827.10 | 786.95 | 795.05 | 805.28 | -3.58 | 14,950.23 | 41,600 | 5.63 | 23,639 | 7.41 | 1.90 | 4 |
| 5 | 21-Aug | 834.50 | 838.00 | 821.00 | 824.60 | 827.61 | -0.27 | 15,505.89 | 30,337 | 4.11 | 13,382 | 4.20 | 1.11 | 3 |
| 6 | 20-Aug | 833.50 | 842.00 | 821.90 | 826.85 | 832.85 | -0.31 | 15,548.20 | 68,433 | 9.27 | 23,002 | 7.22 | 1.92 | 4 |
| 7 | 19-Aug | 810.00 | 841.65 | 802.85 | 829.40 | 830.36 | 3.01 | 15,596.15 | 467,147 | 63.25 | 61,426 | 19.27 | 5.10 | 12 |
| 8 | 18-Aug | 732.00 | 848.00 | 732.00 | 805.15 | 817.02 | 10.05 | 15,140.15 | 1,917,843 | 259.66 | 158,997 | 49.87 | 12.99 | 30 |
| 9 | 14-Aug | 753.00 | 766.80 | 726.20 | 731.60 | 734.78 | -2.89 | 13,757.10 | 19,088 | 2.58 | 12,444 | 3.90 | 0.91 | 2 |
| 10 | 13-Aug | 732.60 | 759.95 | 721.30 | 753.35 | 743.59 | 3.38 | 14,166.09 | 26,509 | 3.59 | 13,501 | 4.23 | 1.00 | 3 |
| 11 | 12-Aug | 735.00 | 744.40 | 726.15 | 728.75 | 734.33 | -0.58 | 13,703.51 | 7,385 | 1.00 | 3,187 | 1.00 | 0.23 | 1 |
| 12 | 11-Aug | 748.00 | 757.00 | 727.00 | 733.00 | 738.91 | -1.94 | 13,783.00 | 31,138 | 4.22 | 16,315 | 5.12 | 1.21 | 3 |
| 13 | 08-Aug | 765.00 | 765.95 | 742.30 | 747.50 | 749.89 | -2.25 | 14,056.09 | 42,588 | 5.77 | 23,210 | 7.28 | 1.74 | 4 |
| 14 | 07-Aug | 799.70 | 799.70 | 756.10 | 764.70 | 771.00 | -4.38 | 14,379.52 | 46,182 | 6.25 | 20,663 | 6.48 | 1.00 | 4 |
| 15 | 06-Aug | 823.25 | 823.25 | 793.95 | 799.70 | 805.95 | -2.38 | 15,037.67 | 26,667 | 3.61 | 13,994 | 4.39 | 1.13 | 3 |
| 16 | 05-Aug | 808.05 | 828.00 | 808.05 | 819.20 | 819.76 | 0.46 | 15,404.35 | 24,641 | 3.34 | 10,264 | 3.22 | 0.84 | 2 |
| 17 | 04-Aug | 845.00 | 857.95 | 803.00 | 815.45 | 826.62 | -1.75 | 15,333.83 | 135,118 | 18.29 | 53,059 | 16.64 | 4.39 | 10 |
| 18 | 01-Aug | 784.05 | 835.40 | 784.05 | 830.00 | 826.19 | 5.57 | 15,607.00 | 215,049 | 29.12 | 117,719 | 36.93 | 9.73 | 22 |
| 19 | 31-Jul | 798.00 | 813.95 | 781.00 | 786.20 | 792.68 | -1.55 | 14,783.81 | 100,422 | 13.60 | 23,968 | 7.52 | 1.90 | 4 |
| 20 | 30-Jul | 798.70 | 806.20 | 789.65 | 798.60 | 795.48 | 0.52 | 15,016.98 | 11,215 | 1.52 | 6,451 | 2.02 | 0.51 | 1 |
| 21 | 29-Jul | 795.70 | 807.00 | 792.00 | 794.50 | 799.25 | -1.05 | 14,939.88 | 27,787 | 3.76 | 15,054 | 4.72 | 1.20 | 3 |
| 22 | 28-Jul | 792.80 | 806.00 | 787.10 | 802.95 | 800.81 | 0.36 | 15,098.78 | 39,011 | 5.28 | 24,003 | 7.53 | 1.92 | 4 |
| 23 | 25-Jul | 809.00 | 809.00 | 792.55 | 800.05 | 804.74 | -1.18 | 15,044.25 | 52,279 | 7.08 | 30,687 | 9.63 | 2.47 | 6 |
| 24 | 24-Jul | 796.65 | 814.50 | 785.80 | 809.60 | 806.37 | -1.00 | 15,223.83 | 146,034 | 19.77 | 60,964 | 19.12 | 4.92 | 11 |
| 25 | 23-Jul | 814.00 | 826.30 | 801.05 | 817.80 | 816.70 | 1.00 | 15,378.02 | 33,571 | 4.55 | 15,099 | 4.74 | 1.23 | 3 |
| 26 | 22-Jul | 799.25 | 813.00 | 799.25 | 809.70 | 807.47 | 0.30 | 15,225.71 | 8,280 | 1.12 | 4,323 | 1.36 | 0.35 | 1 |
| 27 | 21-Jul | 822.10 | 822.10 | 801.00 | 807.30 | 808.45 | -1.28 | 15,180.58 | 15,082 | 2.04 | 7,725 | 2.42 | 0.62 | 1 |
| 28 | 18-Jul | 834.10 | 834.20 | 811.80 | 817.75 | 820.04 | -1.22 | 15,377.08 | 12,167 | 1.65 | 6,098 | 1.91 | 0.50 | 1 |
| 29 | 17-Jul | 817.00 | 829.95 | 813.35 | 827.85 | 824.52 | 1.12 | 15,567.00 | 19,068 | 2.58 | 11,225 | 3.52 | 0.93 | 2 |
| 30 | 16-Jul | 824.50 | 827.05 | 813.00 | 818.70 | 818.99 | 0.06 | 15,394.94 | 12,840 | 1.74 | 5,954 | 1.87 | 0.49 | 1 |
| 31 | 15-Jul | 812.10 | 821.80 | 806.00 | 818.20 | 815.55 | 1.35 | 15,385.54 | 12,935 | 1.75 | 5,901 | 1.85 | 0.48 | 1 |
| 32 | 14-Jul | 816.90 | 819.15 | 801.00 | 807.30 | 807.89 | -0.63 | 15,180.58 | 13,058 | 1.77 | 5,022 | 1.58 | 0.41 | 1 |
| 33 | 11-Jul | 827.60 | 835.00 | 810.00 | 812.45 | 816.11 | -1.83 | 15,277.42 | 19,913 | 2.70 | 9,322 | 2.92 | 0.76 | 2 |
| 34 | 10-Jul | 804.00 | 831.00 | 804.00 | 827.60 | 821.42 | 2.84 | 15,562.30 | 35,249 | 4.77 | 19,312 | 6.06 | 1.59 | 4 |
| 35 | 09-Jul | 810.40 | 810.45 | 800.00 | 804.75 | 805.62 | -0.18 | 15,132.63 | 16,367 | 2.22 | 7,697 | 2.41 | 0.62 | 1 |
| 36 | 08-Jul | 820.00 | 820.00 | 805.00 | 806.20 | 807.86 | -1.43 | 15,159.89 | 16,281 | 2.20 | 9,017 | 2.83 | 0.73 | 2 |
| 37 | 07-Jul | 817.40 | 826.90 | 811.00 | 817.90 | 816.42 | 0.06 | 15,379.90 | 22,063 | 2.99 | 8,034 | 2.52 | 0.66 | 1 |
| 38 | 04-Jul | 828.90 | 837.85 | 810.00 | 817.40 | 821.78 | -2.37 | 15,370.50 | 35,850 | 4.85 | 19,141 | 6.00 | 1.57 | 3 |
| 39 | 03-Jul | 831.75 | 853.40 | 831.75 | 837.25 | 839.65 | -0.06 | 15,743.76 | 29,905 | 4.05 | 15,910 | 4.99 | 1.34 | 3 |
| 40 | 02-Jul | 842.00 | 856.50 | 831.75 | 837.75 | 838.65 | -0.52 | 15,753.16 | 21,562 | 2.92 | 9,721 | 3.05 | 0.82 | 2 |
| 41 | 01-Jul | 874.95 | 875.95 | 838.00 | 842.10 | 851.47 | -2.70 | 15,834.96 | 61,901 | 8.38 | 31,106 | 9.76 | 2.65 | 6 |
| 42 | 30-Jun | 882.80 | 899.05 | 861.00 | 865.45 | 884.07 | -1.45 | 16,274.04 | 118,581 | 16.05 | 42,627 | 13.37 | 3.77 | 8 |
| 43 | 27-Jun | 870.00 | 887.45 | 867.15 | 878.15 | 879.09 | 0.62 | 16,512.85 | 47,329 | 6.41 | 24,727 | 7.76 | 2.17 | 5 |
| 44 | 26-Jun | 889.00 | 889.90 | 863.40 | 872.70 | 870.41 | -0.91 | 16,410.37 | 28,064 | 3.80 | 11,794 | 3.70 | 1.03 | 2 |
| 45 | 25-Jun | 865.00 | 885.00 | 854.10 | 880.75 | 877.05 | 0.67 | 16,561.74 | 109,576 | 14.84 | 58,838 | 18.46 | 5.16 | 11 |
| 46 | 24-Jun | 877.45 | 890.00 | 851.25 | 874.90 | 876.53 | -1.41 | 16,451.74 | 257,306 | 34.84 | 103,512 | 32.47 | 9.07 | 19 |
| 47 | 23-Jun | 788.00 | 908.00 | 775.20 | 887.45 | 858.49 | 11.65 | 16,687.73 | 535,402 | 72.49 | 289,977 | 90.96 | 24.89 | 53 |
| 48 | 20-Jun | 776.20 | 798.00 | 772.20 | 794.85 | 785.66 | 1.38 | 14,946.47 | 39,530 | 5.35 | 18,966 | 5.95 | 1.49 | 3 |
| 49 | 19-Jun | 798.00 | 805.55 | 775.15 | 784.05 | 791.05 | -2.50 | 14,743.38 | 46,980 | 6.36 | 19,945 | 6.26 | 1.58 | 4 |
| 50 | 18-Jun | 810.05 | 820.90 | 787.20 | 804.15 | 805.85 | 0.64 | 15,121.34 | 145,274 | 19.67 | 48,060 | 15.08 | 3.87 | 9 |
| 51 | 17-Jun | 760.05 | 810.00 | 755.75 | 799.05 | 788.29 | 5.13 | 15,025.44 | 182,791 | 24.75 | 127,399 | 39.96 | 10.04 | 23 |
| 52 | 16-Jun | 761.55 | 776.60 | 749.00 | 760.05 | 760.38 | -0.20 | 14,292.08 | 30,557 | 4.14 | 13,550 | 4.25 | 1.03 | 2 |
| 53 | 13-Jun | 752.00 | 774.90 | 732.05 | 761.60 | 756.11 | 0.72 | 14,321.23 | 54,812 | 7.42 | 22,678 | 7.11 | 1.71 | 4 |
| 54 | 12-Jun | 768.15 | 780.00 | 749.50 | 756.15 | 759.76 | -0.58 | 14,218.75 | 39,554 | 5.36 | 18,839 | 5.91 | 1.43 | 3 |
| 55 | 11-Jun | 739.00 | 764.90 | 738.00 | 760.55 | 749.43 | 2.40 | 14,301.48 | 83,345 | 11.28 | 54,597 | 17.13 | 4.09 | 10 |
| 56 | 10-Jun | 727.05 | 745.80 | 724.60 | 742.75 | 741.26 | 2.26 | 13,966.77 | 42,899 | 5.81 | 24,543 | 7.70 | 1.82 | 4 |
| 57 | 09-Jun | 738.00 | 738.80 | 725.00 | 726.30 | 729.99 | -1.18 | 13,657.44 | 19,536 | 2.65 | 9,553 | 3.00 | 0.70 | 2 |
| 58 | 06-Jun | 720.90 | 739.40 | 716.90 | 734.95 | 731.14 | 2.01 | 13,820.10 | 39,598 | 5.36 | 22,478 | 7.05 | 1.64 | 4 |
| 59 | 05-Jun | 711.00 | 729.70 | 711.00 | 720.50 | 721.07 | 0.64 | 13,548.38 | 13,726 | 1.86 | 6,611 | 2.07 | 0.48 | 1 |
| 60 | 04-Jun | 716.00 | 725.85 | 707.70 | 715.90 | 719.28 | 0.51 | 13,461.88 | 24,527 | 3.32 | 12,284 | 3.85 | 0.88 | 2 |
| 61 | 03-Jun | 737.95 | 737.95 | 707.40 | 712.30 | 720.70 | -2.32 | 13,394.18 | 25,939 | 3.51 | 14,167 | 4.44 | 1.02 | 3 |
| 62 | 02-Jun | 714.55 | 734.00 | 708.00 | 729.25 | 724.94 | 2.06 | 13,712.91 | 37,839 | 5.12 | 24,632 | 7.73 | 1.79 | 4 |
| 63 | 30-May | 708.80 | 718.00 | 699.50 | 714.55 | 711.78 | 1.44 | 13,436.49 | 72,508 | 9.82 | 47,636 | 14.94 | 3.39 | 9 |
| 64 | 29-May | 711.00 | 714.05 | 702.90 | 704.40 | 706.95 | -0.82 | 13,245.63 | 28,393 | 3.84 | 13,907 | 4.36 | 0.98 | 3 |
| 65 | 28-May | 722.70 | 725.45 | 706.00 | 710.20 | 713.43 | -0.91 | 13,354.70 | 18,664 | 2.53 | 6,844 | 2.15 | 0.49 | 1 |
| 66 | 27-May | 714.60 | 722.00 | 707.25 | 716.70 | 715.06 | 0.82 | 13,476.92 | 26,379 | 3.57 | 11,323 | 3.55 | 0.81 | 2 |
| 67 | 26-May | 711.15 | 728.75 | 705.00 | 710.85 | 716.42 | 0.82 | 13,366.92 | 35,974 | 4.87 | 15,402 | 4.83 | 1.10 | 3 |
Similar Stocks: RAIN SPLPETRO AGARIND DCW KOTHARIPET MANALIPETC PASUPTAC TNPETRO NEPTUNE