| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 3,325.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Chemicals | Lot Size: 1 F&O Lot: 375 | High52 Date: 10-Jul-2025 | Bumper: 3,176.1; Drift%: 0.2 |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: 3,157.16 | Low52 Price: 2,126.85 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 296,424,825 | Low52 Date: 22-Nov-2024 | SHP: 50.26 / 18.28 / 18.42 / 13.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 103 | ||||
| High/Low Price | Quarter: 3,054.9 / 2,200.45 | Month: 3,098.5 / 2,849.0 | Week: 3,288.9 / 3,151.8 | Day: 3,265.7 / 3,162.1 | Sis67: 101 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 3,256.90 | 3,265.70 | 3,162.10 | 3,182.50 | 3,200.50 | -2.37 | 94,337.20 | 238,050 | 1.09 | 119,510 | 1.00 | 38.25 | 31 |
| 2 | 10-Jul | 3,285.00 | 3,325.00 | 3,211.60 | 3,259.60 | 3,256.85 | -0.64 | 96,622.64 | 337,783 | 1.55 | 166,736 | 1.40 | 54.30 | 43 |
| 3 | 09-Jul | 3,286.50 | 3,294.90 | 3,262.10 | 3,280.50 | 3,280.90 | -0.18 | 97,242.16 | 345,022 | 1.58 | 231,031 | 1.93 | 75.80 | 60 |
| 4 | 08-Jul | 3,239.00 | 3,297.20 | 3,224.90 | 3,286.50 | 3,269.24 | 1.45 | 97,420.02 | 426,634 | 1.95 | 251,573 | 2.11 | 82.25 | 65 |
| 5 | 07-Jul | 3,227.00 | 3,246.90 | 3,201.00 | 3,239.40 | 3,236.64 | 0.28 | 96,023.86 | 218,313 | 1.00 | 136,760 | 1.14 | 44.26 | 35 |
| 6 | 04-Jul | 3,245.00 | 3,266.90 | 3,219.10 | 3,230.50 | 3,235.01 | -0.05 | 95,760.04 | 321,665 | 1.47 | 177,769 | 1.49 | 57.51 | 46 |
| 7 | 03-Jul | 3,275.00 | 3,288.90 | 3,223.80 | 3,232.00 | 3,252.53 | -0.72 | 95,804.00 | 438,978 | 2.01 | 233,679 | 1.96 | 76.00 | 61 |
| 8 | 02-Jul | 3,199.00 | 3,281.60 | 3,180.70 | 3,255.60 | 3,254.21 | 1.74 | 96,504.07 | 815,060 | 3.73 | 492,845 | 4.12 | 160.38 | 128 |
| 9 | 01-Jul | 3,250.00 | 3,250.00 | 3,176.10 | 3,200.00 | 3,201.14 | -1.30 | 94,855.00 | 374,816 | 1.72 | 207,544 | 1.74 | 66.44 | 54 |
| 10 | 30-Jun | 3,184.80 | 3,251.80 | 3,151.80 | 3,242.10 | 3,221.34 | 2.12 | 96,103.89 | 710,534 | 3.25 | 394,799 | 3.30 | 127.18 | 102 |
| 11 | 27-Jun | 3,144.50 | 3,188.30 | 3,100.00 | 3,174.80 | 3,166.01 | 1.29 | 94,108.95 | 2,238,985 | 10.26 | 1,806,863 | 15.12 | 572.05 | 469 |
| 12 | 26-Jun | 3,088.80 | 3,146.50 | 3,054.70 | 3,134.50 | 3,108.36 | 1.75 | 92,914.36 | 942,004 | 4.31 | 556,939 | 4.66 | 173.12 | 144 |
| 13 | 25-Jun | 3,052.00 | 3,104.90 | 3,025.00 | 3,080.50 | 3,080.04 | 0.88 | 91,313.67 | 841,549 | 3.85 | 539,181 | 4.51 | 166.07 | 140 |
| 14 | 24-Jun | 3,049.00 | 3,088.80 | 3,036.00 | 3,053.70 | 3,058.63 | 0.70 | 90,519.25 | 424,802 | 1.95 | 241,942 | 2.02 | 74.00 | 63 |
| 15 | 23-Jun | 3,000.00 | 3,050.00 | 3,000.00 | 3,032.50 | 3,033.80 | 0.08 | 89,890.83 | 407,716 | 1.87 | 246,798 | 2.07 | 74.87 | 64 |
| 16 | 20-Jun | 3,010.10 | 3,050.70 | 3,003.60 | 3,030.10 | 3,027.03 | 0.56 | 89,819.69 | 755,167 | 3.46 | 463,791 | 3.88 | 140.39 | 120 |
| 17 | 19-Jun | 3,074.40 | 3,092.40 | 2,998.50 | 3,013.20 | 3,025.76 | -1.99 | 89,318.73 | 337,009 | 1.54 | 211,729 | 1.77 | 64.06 | 55 |
| 18 | 18-Jun | 3,096.40 | 3,141.80 | 3,065.70 | 3,074.40 | 3,087.40 | -0.71 | 91,132.85 | 562,869 | 2.58 | 377,735 | 3.16 | 116.62 | 98 |
| 19 | 17-Jun | 3,105.00 | 3,132.20 | 3,088.70 | 3,096.40 | 3,107.92 | -0.06 | 91,784.98 | 732,105 | 3.35 | 467,741 | 3.91 | 145.37 | 121 |
| 20 | 16-Jun | 3,099.50 | 3,130.00 | 3,076.00 | 3,098.20 | 3,096.61 | -0.05 | 91,838.34 | 279,165 | 1.28 | 151,127 | 1.26 | 46.80 | 39 |
| 21 | 13-Jun | 3,055.60 | 3,121.40 | 3,055.60 | 3,099.60 | 3,100.38 | -0.20 | 91,879.84 | 296,569 | 1.36 | 177,026 | 1.48 | 54.88 | 46 |
| 22 | 12-Jun | 3,090.00 | 3,124.80 | 3,086.80 | 3,105.70 | 3,104.94 | 0.66 | 92,060.66 | 463,581 | 2.12 | 305,397 | 2.56 | 94.82 | 79 |
| 23 | 11-Jun | 3,087.90 | 3,099.60 | 3,065.00 | 3,085.20 | 3,074.64 | -0.21 | 91,452.99 | 740,161 | 3.39 | 565,637 | 4.73 | 173.91 | 147 |
| 24 | 10-Jun | 3,135.00 | 3,169.90 | 3,084.50 | 3,091.80 | 3,121.07 | -1.10 | 91,648.63 | 435,324 | 1.99 | 275,816 | 2.31 | 86.08 | 72 |
| 25 | 09-Jun | 3,123.50 | 3,149.60 | 3,100.80 | 3,126.30 | 3,128.82 | 0.09 | 92,671.29 | 528,063 | 2.42 | 368,672 | 3.08 | 115.35 | 96 |
| 26 | 06-Jun | 3,119.80 | 3,139.00 | 3,084.80 | 3,123.50 | 3,120.48 | 0.54 | 92,588.29 | 749,424 | 3.43 | 484,535 | 4.05 | 151.20 | 126 |
| 27 | 05-Jun | 3,057.00 | 3,127.00 | 3,028.30 | 3,106.70 | 3,106.68 | 1.96 | 92,090.30 | 1,208,524 | 5.54 | 672,842 | 5.63 | 209.03 | 174 |
| 28 | 04-Jun | 2,965.00 | 3,058.70 | 2,961.30 | 3,046.90 | 3,021.35 | 3.13 | 90,317.68 | 1,225,479 | 5.61 | 716,238 | 5.99 | 216.40 | 186 |
| 29 | 03-Jun | 2,903.00 | 2,984.50 | 2,900.30 | 2,954.30 | 2,955.73 | 1.91 | 87,572.79 | 832,396 | 3.81 | 463,806 | 3.88 | 137.09 | 120 |
| 30 | 02-Jun | 2,825.10 | 2,903.70 | 2,819.20 | 2,898.90 | 2,867.52 | 1.32 | 85,930.59 | 566,766 | 2.60 | 313,301 | 2.62 | 89.84 | 81 |
| 31 | 30-May | 2,895.00 | 2,899.90 | 2,851.10 | 2,861.00 | 2,866.36 | -1.08 | 84,807.00 | 1,434,127 | 6.57 | 1,127,543 | 9.43 | 323.19 | 292 |
| 32 | 29-May | 2,897.00 | 2,905.00 | 2,872.00 | 2,892.30 | 2,885.72 | -0.18 | 85,734.95 | 284,002 | 1.30 | 136,761 | 1.14 | 39.47 | 35 |
| 33 | 28-May | 2,885.90 | 2,927.70 | 2,876.00 | 2,897.40 | 2,904.51 | 0.59 | 85,886.13 | 342,652 | 1.57 | 201,153 | 1.68 | 58.43 | 52 |
| 34 | 27-May | 2,881.70 | 2,907.90 | 2,871.50 | 2,880.30 | 2,883.28 | -0.38 | 85,379.24 | 335,215 | 1.54 | 203,715 | 1.70 | 58.74 | 53 |
| 35 | 26-May | 2,924.00 | 2,924.00 | 2,880.00 | 2,891.40 | 2,904.19 | -0.30 | 85,708.27 | 616,838 | 2.83 | 396,530 | 3.32 | 115.16 | 103 |
| 36 | 23-May | 2,924.00 | 2,949.00 | 2,887.70 | 2,900.20 | 2,902.34 | -0.17 | 85,969.13 | 882,446 | 4.04 | 512,599 | 4.29 | 148.77 | 133 |
| 37 | 22-May | 2,933.80 | 2,951.40 | 2,886.50 | 2,905.20 | 2,907.71 | -1.56 | 86,117.34 | 372,982 | 1.71 | 201,139 | 1.68 | 58.49 | 52 |
| 38 | 21-May | 2,945.00 | 2,993.00 | 2,935.40 | 2,951.30 | 2,968.62 | 0.03 | 87,483.86 | 684,690 | 3.14 | 425,980 | 3.56 | 126.46 | 110 |
| 39 | 20-May | 3,000.00 | 3,015.00 | 2,942.90 | 2,950.30 | 2,991.26 | -0.90 | 87,454.22 | 911,805 | 4.18 | 568,342 | 4.76 | 170.01 | 147 |
| 40 | 19-May | 2,919.00 | 3,032.00 | 2,914.90 | 2,977.00 | 2,986.48 | 2.13 | 88,245.00 | 1,085,462 | 4.97 | 471,140 | 3.94 | 140.71 | 117 |
| 41 | 16-May | 2,890.00 | 2,925.00 | 2,877.00 | 2,914.90 | 2,912.84 | 1.33 | 86,404.87 | 594,192 | 2.72 | 326,458 | 2.73 | 95.09 | 81 |
| 42 | 15-May | 2,875.00 | 2,901.90 | 2,849.00 | 2,876.60 | 2,875.76 | -0.21 | 85,269.57 | 585,591 | 2.68 | 312,758 | 2.62 | 89.94 | 78 |
| 43 | 14-May | 2,925.00 | 2,947.00 | 2,860.00 | 2,882.60 | 2,887.13 | -1.56 | 85,447.42 | 975,213 | 4.47 | 528,344 | 4.42 | 152.54 | 132 |
| 44 | 13-May | 3,014.50 | 3,014.50 | 2,871.20 | 2,928.20 | 2,931.94 | -2.86 | 86,799.12 | 1,695,420 | 7.77 | 650,147 | 5.44 | 190.62 | 162 |
| 45 | 12-May | 3,056.00 | 3,098.50 | 2,947.50 | 3,014.50 | 3,015.96 | 0.34 | 89,357.26 | 1,132,381 | 5.19 | 644,543 | 5.39 | 194.39 | 160 |
| 46 | 09-May | 2,880.00 | 3,029.00 | 2,876.10 | 3,004.30 | 2,993.85 | 1.74 | 89,054.91 | 634,185 | 2.90 | 216,182 | 1.81 | 64.72 | 54 |
| 47 | 08-May | 3,060.00 | 3,084.80 | 2,928.70 | 2,952.80 | 3,005.51 | -3.37 | 87,528.32 | 486,574 | 2.23 | 260,130 | 2.18 | 78.18 | 65 |
| 48 | 07-May | 2,916.00 | 3,087.00 | 2,905.00 | 3,055.70 | 3,035.03 | 4.36 | 90,578.53 | 940,206 | 4.31 | 413,732 | 3.46 | 125.57 | 103 |
| 49 | 06-May | 2,980.60 | 2,986.80 | 2,918.00 | 2,928.10 | 2,945.95 | -1.76 | 86,796.15 | 300,291 | 1.38 | 161,826 | 1.35 | 47.67 | 40 |
| 50 | 05-May | 2,983.00 | 3,032.90 | 2,977.00 | 2,980.60 | 2,997.59 | 0.35 | 88,352.38 | 282,980 | 1.30 | 169,473 | 1.42 | 50.80 | 42 |
| 51 | 02-May | 3,009.00 | 3,047.80 | 2,965.80 | 2,970.20 | 3,005.06 | -1.29 | 88,044.10 | 453,383 | 2.08 | 236,326 | 1.98 | 71.02 | 59 |
| 52 | 30-Apr | 3,020.40 | 3,049.00 | 2,995.50 | 3,008.90 | 3,015.03 | -0.38 | 89,191.27 | 439,545 | 2.01 | 270,695 | 2.27 | 81.62 | 67 |
| 53 | 29-Apr | 3,055.00 | 3,056.50 | 2,996.00 | 3,020.50 | 3,017.59 | -0.65 | 89,535.12 | 779,242 | 3.57 | 513,559 | 4.30 | 154.97 | 128 |
| 54 | 28-Apr | 2,950.00 | 3,055.70 | 2,950.00 | 3,040.30 | 3,026.12 | 2.43 | 90,122.04 | 771,565 | 3.53 | 492,161 | 4.12 | 148.93 | 123 |
| 55 | 25-Apr | 3,051.80 | 3,073.00 | 2,943.00 | 2,968.10 | 2,990.46 | -2.32 | 87,981.85 | 333,048 | 1.53 | 143,988 | 1.20 | 43.06 | 36 |
| 56 | 24-Apr | 2,981.00 | 3,057.50 | 2,975.10 | 3,038.50 | 3,031.09 | 1.26 | 90,068.68 | 646,223 | 2.96 | 325,167 | 2.72 | 98.56 | 81 |
| 57 | 23-Apr | 3,022.50 | 3,036.50 | 2,969.70 | 3,000.60 | 2,999.54 | -0.48 | 88,945.23 | 568,241 | 2.60 | 328,588 | 2.75 | 98.56 | 82 |
| 58 | 22-Apr | 3,050.00 | 3,085.00 | 3,007.00 | 3,015.00 | 3,050.67 | -0.47 | 89,372.00 | 630,973 | 2.89 | 246,930 | 2.07 | 75.33 | 61 |
| 59 | 21-Apr | 2,990.40 | 3,044.00 | 2,976.90 | 3,029.30 | 2,994.44 | 1.30 | 89,795.97 | 634,268 | 2.91 | 430,708 | 3.60 | 128.97 | 107 |
| 60 | 17-Apr | 2,972.00 | 3,022.80 | 2,971.10 | 2,990.40 | 2,997.32 | -0.04 | 88,642.88 | 608,478 | 2.79 | 356,587 | 2.98 | 106.88 | 89 |
| 61 | 16-Apr | 3,011.90 | 3,025.00 | 2,982.00 | 2,991.60 | 3,006.95 | -0.52 | 88,678.45 | 527,369 | 2.42 | 398,669 | 3.34 | 119.88 | 99 |
| 62 | 15-Apr | 3,005.00 | 3,023.10 | 2,945.00 | 3,007.20 | 2,995.07 | 2.03 | 89,140.87 | 781,388 | 3.58 | 426,337 | 3.57 | 127.69 | 106 |
| 63 | 11-Apr | 2,838.70 | 2,968.40 | 2,806.55 | 2,947.35 | 2,910.90 | 7.40 | 87,366.77 | 1,615,027 | 7.40 | 824,393 | 6.90 | 239.97 | 205 |
| 64 | 09-Apr | 2,760.55 | 2,774.95 | 2,705.00 | 2,744.40 | 2,739.96 | -0.57 | 81,350.83 | 367,531 | 1.68 | 203,933 | 1.71 | 55.88 | 51 |
| 65 | 08-Apr | 2,740.00 | 2,806.25 | 2,722.00 | 2,760.15 | 2,762.90 | 1.66 | 81,817.70 | 626,510 | 2.87 | 384,891 | 3.22 | 106.34 | 96 |
| 66 | 07-Apr | 2,570.20 | 2,768.70 | 2,570.20 | 2,715.20 | 2,699.95 | -4.89 | 80,485.27 | 1,368,024 | 6.27 | 778,538 | 6.51 | 210.20 | 194 |
| 67 | 04-Apr | 2,888.10 | 2,933.00 | 2,822.00 | 2,854.85 | 2,878.16 | -1.60 | 84,624.84 | 703,507 | 3.22 | 338,680 | 2.83 | 97.48 | 84 |
Similar Stocks: PIDILITIND AETHER ANURAS BEPL EPIGRAL FCL LXCHEM NEOGEN NOCIL ROSSARI DEEPAKNTR FLUOROCHEM SRF AARTISURF ALKALI ARVEE CAMLINFINE CHEMBOND CHEMCON DIAMINESQ DMCC DYNPRO EXCELINDUS FAIRCHEMOR FOSECOIND GALAXYSURF HINDCON HPAL INDOAMIN JAYAGROGN KRONOX OAL PLASTIBLEN PLATIND PRIVISCL SANGINITA SHK STYRENIX TATVA VALIANTORG VIDHIING VIKASECO VISHNU YASHO AARTIIND ACI ALKYLAMINE ATUL BALAMINES BASF CLEAN FINEORG HSCL JUBLINGREA NAVINFLUOR VINATIORGA AMBANIORGO IEML IPHL SAROJA SILKFLEX VITAL DDEVPLSTIK