| Macro-sector: Commodities | Band: 20 | High52 Price: 716.5 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 17-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 382.4 | Barrier: 420.0; Drift%: 1.27 |
| Basic Industry: Commodity Chemicals | Total Equity: 17,164,821 | Low52 Date: 30-Mar-2026 | SHP: 61.84 / 0.06 / 0.05 / 38.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 808.05 / 468.0 | Month: 549.4 / 475.0 | Week: 505.5 / 464.0 | Day: 431.0 / 419.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 06-Apr | 425.00 | 431.00 | 419.45 | 425.40 | 425.71 | 0.97 | 730.19 | 12,370 | 5.06 | 7,240 | 4.40 | 0.31 | 11 |
| 2 | 02-Apr | 409.90 | 425.00 | 402.00 | 421.30 | 415.69 | 2.27 | 723.15 | 11,085 | 4.53 | 5,827 | 3.54 | 0.24 | 9 |
| 3 | 01-Apr | 391.40 | 420.00 | 391.40 | 411.95 | 411.39 | 7.28 | 707.10 | 10,024 | 4.10 | 5,098 | 3.10 | 0.21 | 8 |
| 4 | 30-Mar | 406.85 | 412.95 | 382.40 | 384.00 | 397.36 | -5.62 | 659.00 | 23,563 | 9.64 | 14,849 | 9.03 | 0.59 | 23 |
| 5 | 27-Mar | 427.05 | 438.00 | 402.70 | 406.85 | 415.72 | -4.73 | 698.35 | 41,145 | 16.83 | 31,169 | 18.95 | 1.30 | 48 |
| 6 | 25-Mar | 424.20 | 443.55 | 424.20 | 427.05 | 432.47 | 1.43 | 733.02 | 12,902 | 5.28 | 8,468 | 5.15 | 0.37 | 13 |
| 7 | 24-Mar | 418.90 | 427.20 | 415.20 | 421.05 | 421.35 | 1.49 | 722.72 | 12,319 | 5.04 | 6,452 | 3.92 | 0.27 | 10 |
| 8 | 23-Mar | 419.00 | 424.10 | 413.00 | 414.85 | 418.61 | -3.65 | 712.08 | 15,904 | 6.50 | 12,108 | 7.36 | 0.51 | 19 |
| 9 | 20-Mar | 436.75 | 444.95 | 430.00 | 430.55 | 436.09 | -0.12 | 739.03 | 13,994 | 5.72 | 9,541 | 5.80 | 0.42 | 15 |
| 10 | 19-Mar | 441.05 | 444.85 | 430.00 | 431.05 | 436.12 | -3.79 | 739.89 | 6,951 | 2.84 | 4,289 | 2.61 | 0.19 | 7 |
| 11 | 18-Mar | 429.95 | 450.30 | 429.95 | 448.05 | 442.42 | 4.21 | 769.07 | 29,041 | 11.88 | 21,873 | 13.30 | 0.97 | 33 |
| 12 | 17-Mar | 436.50 | 437.80 | 428.30 | 429.95 | 431.98 | -0.78 | 738.00 | 6,646 | 2.72 | 3,791 | 2.30 | 0.16 | 6 |
| 13 | 16-Mar | 435.00 | 447.95 | 429.55 | 433.35 | 434.62 | -0.09 | 743.84 | 14,602 | 5.97 | 8,575 | 5.21 | 0.37 | 13 |
| 14 | 13-Mar | 447.80 | 452.95 | 432.00 | 433.75 | 441.57 | -4.10 | 744.52 | 11,899 | 4.87 | 7,418 | 4.51 | 0.33 | 11 |
| 15 | 12-Mar | 433.85 | 494.00 | 427.55 | 452.30 | 473.65 | 5.09 | 776.36 | 140,743 | 57.56 | 53,141 | 32.30 | 2.52 | 81 |
| 16 | 11-Mar | 436.80 | 443.20 | 428.35 | 430.40 | 433.47 | -0.70 | 738.77 | 12,446 | 5.09 | 10,147 | 6.17 | 0.44 | 16 |
| 17 | 10-Mar | 424.60 | 438.85 | 424.55 | 433.45 | 431.12 | 2.53 | 744.01 | 10,952 | 4.48 | 6,219 | 3.78 | 0.27 | 10 |
| 18 | 09-Mar | 428.00 | 442.00 | 415.25 | 422.75 | 426.35 | -4.65 | 725.64 | 22,634 | 9.26 | 14,631 | 8.89 | 0.62 | 22 |
| 19 | 06-Mar | 446.95 | 452.35 | 438.60 | 443.35 | 446.33 | -0.52 | 761.00 | 6,619 | 2.71 | 4,301 | 2.61 | 0.19 | 7 |
| 20 | 05-Mar | 448.30 | 455.10 | 445.00 | 445.65 | 447.94 | 0.75 | 764.95 | 7,370 | 3.01 | 3,891 | 2.37 | 0.17 | 6 |
| 21 | 04-Mar | 454.15 | 459.50 | 436.00 | 442.35 | 442.49 | -2.93 | 759.29 | 9,879 | 4.04 | 5,939 | 3.61 | 0.26 | 9 |
| 22 | 02-Mar | 466.00 | 466.00 | 450.00 | 455.70 | 457.42 | -2.12 | 782.20 | 9,471 | 3.87 | 6,013 | 3.66 | 0.28 | 9 |
| 23 | 27-Feb | 471.70 | 474.90 | 464.00 | 465.55 | 470.56 | -2.16 | 799.11 | 9,119 | 3.73 | 6,087 | 3.70 | 0.29 | 9 |
| 24 | 26-Feb | 474.75 | 484.25 | 474.00 | 475.85 | 477.51 | -1.21 | 816.79 | 7,021 | 2.87 | 4,761 | 2.89 | 0.23 | 7 |
| 25 | 25-Feb | 474.75 | 494.00 | 473.85 | 481.70 | 478.72 | 2.18 | 826.83 | 6,228 | 2.55 | 4,736 | 2.88 | 0.23 | 7 |
| 26 | 24-Feb | 473.45 | 477.95 | 470.00 | 471.40 | 474.00 | -0.94 | 809.15 | 5,825 | 2.38 | 2,326 | 1.41 | 0.00 | 4 |
| 27 | 23-Feb | 486.10 | 505.50 | 474.00 | 475.85 | 481.38 | -1.22 | 816.79 | 10,588 | 4.33 | 4,767 | 2.90 | 0.23 | 7 |
| 28 | 20-Feb | 493.95 | 498.00 | 480.00 | 481.75 | 485.31 | -1.79 | 826.92 | 6,290 | 2.57 | 4,193 | 2.55 | 0.20 | 6 |
| 29 | 19-Feb | 494.00 | 498.00 | 482.50 | 490.55 | 492.67 | -0.71 | 842.02 | 5,922 | 2.42 | 4,576 | 2.78 | 0.23 | 7 |
| 30 | 18-Feb | 486.45 | 498.00 | 486.45 | 494.05 | 492.89 | 2.47 | 848.03 | 6,309 | 2.58 | 2,894 | 1.76 | 0.14 | 4 |
| 31 | 17-Feb | 483.00 | 499.00 | 477.70 | 482.15 | 489.88 | -0.84 | 827.60 | 14,248 | 5.83 | 4,274 | 2.60 | 0.21 | 7 |
| 32 | 16-Feb | 491.40 | 492.10 | 480.00 | 486.25 | 486.46 | -0.70 | 834.64 | 9,109 | 3.73 | 6,497 | 3.95 | 0.32 | 10 |
| 33 | 13-Feb | 505.00 | 507.00 | 488.35 | 489.70 | 492.86 | -2.12 | 840.56 | 11,321 | 4.63 | 7,896 | 4.80 | 0.39 | 12 |
| 34 | 12-Feb | 491.80 | 517.20 | 491.30 | 500.30 | 503.17 | 2.45 | 858.76 | 17,313 | 7.08 | 9,566 | 5.82 | 0.48 | 15 |
| 35 | 11-Feb | 497.70 | 498.00 | 486.00 | 488.35 | 489.47 | -1.88 | 838.24 | 6,205 | 2.54 | 2,769 | 1.68 | 0.14 | 4 |
| 36 | 10-Feb | 482.55 | 506.00 | 482.00 | 497.70 | 495.90 | 3.80 | 854.29 | 16,311 | 6.67 | 10,775 | 6.55 | 0.53 | 16 |
| 37 | 09-Feb | 462.90 | 482.05 | 456.55 | 479.50 | 472.87 | 4.35 | 823.05 | 16,862 | 6.90 | 10,321 | 6.27 | 0.49 | 16 |
| 38 | 06-Feb | 457.25 | 464.00 | 452.35 | 459.50 | 459.43 | 0.35 | 788.72 | 8,538 | 3.49 | 5,700 | 3.47 | 0.26 | 9 |
| 39 | 05-Feb | 463.50 | 464.35 | 456.00 | 457.90 | 459.42 | -0.48 | 785.98 | 5,623 | 2.30 | 3,716 | 2.26 | 0.17 | 6 |
| 40 | 04-Feb | 457.75 | 463.90 | 452.00 | 460.10 | 459.16 | 0.77 | 789.75 | 9,544 | 3.90 | 4,943 | 3.00 | 0.23 | 8 |
| 41 | 03-Feb | 452.60 | 475.00 | 452.60 | 456.60 | 459.03 | 3.50 | 783.75 | 17,734 | 7.25 | 12,508 | 7.60 | 0.57 | 19 |
| 42 | 02-Feb | 436.25 | 444.85 | 436.25 | 441.15 | 439.46 | 0.16 | 757.23 | 7,444 | 3.04 | 4,815 | 2.93 | 0.21 | 7 |
| 43 | 01-Feb | 447.00 | 457.30 | 425.55 | 440.45 | 444.84 | -1.56 | 756.02 | 7,625 | 3.12 | 4,073 | 2.48 | 0.18 | 6 |
| 44 | 30-Jan | 450.00 | 458.90 | 442.95 | 447.45 | 450.65 | -0.15 | 768.04 | 6,928 | 2.83 | 4,983 | 3.03 | 0.22 | 8 |
| 45 | 29-Jan | 451.00 | 457.35 | 446.10 | 448.10 | 450.66 | -0.94 | 769.16 | 11,095 | 4.54 | 9,195 | 5.59 | 0.41 | 14 |
| 46 | 28-Jan | 444.00 | 455.95 | 439.30 | 452.35 | 450.12 | 1.14 | 776.45 | 6,045 | 2.47 | 3,676 | 2.23 | 0.17 | 6 |
| 47 | 27-Jan | 447.70 | 466.00 | 440.00 | 447.25 | 450.97 | -0.88 | 767.70 | 13,062 | 5.34 | 6,994 | 4.25 | 0.32 | 11 |
| 48 | 23-Jan | 460.00 | 461.95 | 446.90 | 451.20 | 454.67 | -2.58 | 774.48 | 9,584 | 3.92 | 5,848 | 3.56 | 0.27 | 9 |
| 49 | 22-Jan | 467.00 | 473.35 | 458.20 | 463.15 | 463.21 | 0.14 | 794.99 | 5,680 | 2.32 | 3,444 | 2.09 | 0.16 | 5 |
| 50 | 21-Jan | 450.00 | 473.00 | 450.00 | 462.50 | 465.17 | 0.49 | 793.87 | 8,412 | 3.44 | 4,588 | 2.79 | 0.21 | 7 |
| 51 | 20-Jan | 472.60 | 478.35 | 456.60 | 460.25 | 464.22 | -3.81 | 790.01 | 13,405 | 5.48 | 8,257 | 5.02 | 0.38 | 13 |
| 52 | 19-Jan | 477.00 | 485.00 | 475.10 | 478.50 | 479.56 | -0.76 | 821.34 | 4,035 | 1.65 | 2,494 | 1.52 | 0.12 | 4 |
| 53 | 16-Jan | 485.00 | 488.80 | 476.10 | 482.15 | 482.77 | -0.74 | 827.60 | 7,755 | 3.17 | 5,531 | 3.36 | 0.27 | 8 |
| 54 | 14-Jan | 484.00 | 491.65 | 480.60 | 485.75 | 484.90 | 0.41 | 833.78 | 4,936 | 2.02 | 3,359 | 2.04 | 0.16 | 5 |
| 55 | 13-Jan | 475.05 | 490.00 | 475.00 | 483.75 | 484.70 | 0.58 | 830.35 | 5,006 | 2.05 | 2,584 | 1.57 | 0.13 | 4 |
| 56 | 12-Jan | 488.00 | 491.95 | 477.70 | 480.95 | 483.18 | -1.82 | 825.54 | 11,498 | 4.70 | 7,236 | 4.40 | 0.35 | 11 |
| 57 | 09-Jan | 484.05 | 500.90 | 484.05 | 489.85 | 491.87 | -0.06 | 840.82 | 6,663 | 2.73 | 4,169 | 2.53 | 0.21 | 6 |
| 58 | 08-Jan | 497.70 | 509.35 | 484.70 | 490.15 | 495.49 | -2.81 | 841.33 | 9,723 | 3.98 | 7,399 | 4.50 | 0.37 | 11 |
| 59 | 07-Jan | 501.50 | 514.50 | 499.55 | 504.30 | 505.43 | -0.62 | 865.62 | 7,336 | 3.00 | 4,051 | 2.46 | 0.20 | 6 |
| 60 | 06-Jan | 517.40 | 528.55 | 504.00 | 507.45 | 509.13 | -1.53 | 871.03 | 5,483 | 2.24 | 3,835 | 2.33 | 0.20 | 6 |
| 61 | 05-Jan | 520.20 | 523.90 | 511.90 | 515.35 | 516.77 | -0.43 | 884.59 | 7,427 | 3.04 | 4,570 | 2.78 | 0.24 | 7 |
| 62 | 02-Jan | 511.00 | 523.95 | 511.00 | 517.60 | 519.21 | 0.11 | 888.45 | 6,060 | 2.48 | 3,588 | 2.18 | 0.19 | 5 |
| 63 | 01-Jan | 519.40 | 521.95 | 514.10 | 517.05 | 518.42 | 0.05 | 887.51 | 2,444 | 1.00 | 1,644 | 1.00 | 0.09 | 3 |
| 64 | 31-Dec | 504.10 | 519.50 | 504.10 | 516.80 | 515.41 | 1.37 | 887.08 | 5,190 | 2.12 | 2,836 | 1.72 | 0.15 | 4 |
| 65 | 30-Dec | 516.65 | 518.05 | 505.00 | 509.80 | 512.00 | -0.98 | 875.06 | 3,898 | 1.59 | 2,464 | 1.50 | 0.00 | 4 |
| 66 | 29-Dec | 523.35 | 528.15 | 513.00 | 514.85 | 518.49 | -1.63 | 883.73 | 5,493 | 2.25 | 3,655 | 2.22 | 0.19 | 6 |
| 67 | 26-Dec | 528.55 | 529.45 | 519.65 | 523.40 | 524.31 | -0.03 | 898.41 | 4,055 | 1.66 | 2,340 | 1.42 | 0.12 | 4 |
Similar Stocks: GHCL GUJALKALI INDIAGLYCO TIRUMALCHM TATACHEM AMNPLST ANDHRSUGAR CHEMFAB IGPL INDOBORAX IVP JGCHEM JOCIL KANORICHEM LORDSCHLO MANORG OCCLLTD SADHNANIQ SRHHYPOLTD TECILCHEM CHEMPLASTS DEEPAKFERT GNFC PRIMO