| Macro-sector: Commodities | Band: 20 | High52 Price: 942.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 11-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 464.3 | Barrier: 628.0; Drift%: -8.92 |
| Basic Industry: Commodity Chemicals | Total Equity: 17,164,821 | Low52 Date: 07-Apr-2025 | SHP: 61.84 / 0.12 / 0.05 / 38.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 808.05 / 468.0 | Month: 716.5 / 607.35 | Week: 628.45 / 582.15 | Day: 594.8 / 575.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 594.80 | 594.80 | 575.00 | 576.55 | 580.41 | -2.03 | 989.64 | 20,547 | 2.47 | 12,189 | 3.00 | 0.71 | 19 |
| 2 | 26-Aug | 601.60 | 601.60 | 585.00 | 588.50 | 589.38 | -1.78 | 1,010.15 | 9,485 | 1.14 | 6,001 | 1.48 | 0.35 | 9 |
| 3 | 25-Aug | 614.10 | 614.10 | 595.00 | 599.15 | 603.52 | -1.39 | 1,028.43 | 15,508 | 1.87 | 9,831 | 2.42 | 0.59 | 15 |
| 4 | 22-Aug | 615.00 | 621.00 | 595.10 | 607.60 | 607.48 | -0.83 | 1,042.93 | 17,599 | 2.12 | 8,362 | 2.06 | 0.51 | 13 |
| 5 | 21-Aug | 622.30 | 624.65 | 606.00 | 612.70 | 616.31 | -1.01 | 1,051.69 | 13,894 | 1.67 | 8,201 | 2.02 | 0.51 | 13 |
| 6 | 20-Aug | 619.00 | 628.50 | 616.60 | 618.95 | 622.29 | -0.11 | 1,062.42 | 10,313 | 1.24 | 6,505 | 1.60 | 0.40 | 10 |
| 7 | 19-Aug | 620.75 | 623.90 | 615.00 | 619.65 | 619.83 | -0.59 | 1,063.62 | 8,306 | 1.00 | 4,836 | 1.19 | 0.30 | 7 |
| 8 | 18-Aug | 619.05 | 629.90 | 617.55 | 623.35 | 623.71 | 0.69 | 1,069.97 | 14,897 | 1.79 | 7,323 | 1.80 | 0.46 | 11 |
| 9 | 14-Aug | 616.95 | 621.85 | 590.00 | 619.05 | 611.84 | 0.40 | 1,062.59 | 9,779 | 1.18 | 4,508 | 1.11 | 0.28 | 7 |
| 10 | 13-Aug | 612.35 | 628.45 | 607.50 | 616.60 | 618.39 | 0.79 | 1,058.38 | 13,296 | 1.60 | 6,802 | 1.67 | 0.42 | 10 |
| 11 | 12-Aug | 614.00 | 624.00 | 602.80 | 611.75 | 614.67 | 0.85 | 1,050.06 | 18,698 | 2.25 | 9,401 | 2.31 | 0.58 | 14 |
| 12 | 11-Aug | 585.10 | 612.35 | 582.15 | 606.60 | 601.46 | 2.50 | 1,041.22 | 19,453 | 2.34 | 8,189 | 2.02 | 0.49 | 13 |
| 13 | 08-Aug | 604.90 | 611.00 | 589.55 | 591.80 | 597.35 | -1.15 | 1,015.81 | 16,187 | 1.95 | 9,808 | 2.41 | 0.59 | 15 |
| 14 | 07-Aug | 603.00 | 610.00 | 592.55 | 598.70 | 598.84 | -1.29 | 1,027.66 | 16,035 | 1.93 | 10,340 | 2.54 | 0.62 | 16 |
| 15 | 06-Aug | 628.00 | 628.00 | 604.60 | 606.50 | 611.37 | -2.52 | 1,041.05 | 9,790 | 1.18 | 6,733 | 1.66 | 0.41 | 10 |
| 16 | 05-Aug | 629.95 | 635.00 | 616.00 | 622.15 | 621.53 | -0.54 | 1,067.91 | 15,962 | 1.92 | 8,412 | 2.07 | 0.52 | 13 |
| 17 | 04-Aug | 626.40 | 632.00 | 614.65 | 625.50 | 623.18 | 0.90 | 1,073.66 | 20,317 | 2.45 | 9,662 | 2.38 | 0.60 | 15 |
| 18 | 01-Aug | 650.25 | 652.75 | 615.95 | 619.90 | 635.41 | -4.62 | 1,064.05 | 16,787 | 2.02 | 8,825 | 2.17 | 0.56 | 14 |
| 19 | 31-Jul | 638.45 | 653.85 | 622.20 | 649.95 | 644.01 | 0.67 | 1,115.63 | 16,708 | 2.01 | 7,704 | 1.90 | 0.50 | 12 |
| 20 | 30-Jul | 634.60 | 654.00 | 632.55 | 645.60 | 644.14 | 1.16 | 1,108.16 | 15,514 | 1.87 | 6,345 | 1.56 | 0.41 | 10 |
| 21 | 29-Jul | 607.35 | 650.65 | 607.35 | 638.20 | 636.74 | 3.99 | 1,095.46 | 32,670 | 3.93 | 10,437 | 2.57 | 0.66 | 16 |
| 22 | 28-Jul | 641.00 | 641.00 | 608.25 | 613.70 | 625.91 | -4.39 | 1,053.41 | 26,727 | 3.22 | 15,150 | 3.73 | 0.95 | 23 |
| 23 | 25-Jul | 661.35 | 666.20 | 636.00 | 641.85 | 649.62 | -2.96 | 1,101.72 | 17,087 | 2.06 | 9,720 | 2.39 | 0.63 | 15 |
| 24 | 24-Jul | 674.20 | 675.00 | 655.00 | 661.45 | 662.60 | -1.36 | 1,135.37 | 19,974 | 2.40 | 10,478 | 2.58 | 0.69 | 16 |
| 25 | 23-Jul | 676.45 | 676.45 | 666.50 | 670.55 | 670.91 | -0.74 | 1,150.99 | 13,715 | 1.65 | 7,097 | 1.75 | 0.48 | 11 |
| 26 | 22-Jul | 676.30 | 684.40 | 670.20 | 675.55 | 676.69 | -0.11 | 1,159.57 | 12,017 | 1.45 | 6,760 | 1.66 | 0.46 | 10 |
| 27 | 21-Jul | 694.60 | 694.60 | 670.30 | 676.30 | 679.63 | -1.66 | 1,160.86 | 16,297 | 1.96 | 7,297 | 1.80 | 0.50 | 11 |
| 28 | 18-Jul | 697.75 | 700.55 | 671.75 | 687.70 | 686.19 | -1.44 | 1,180.42 | 26,629 | 3.21 | 9,979 | 2.46 | 0.68 | 15 |
| 29 | 17-Jul | 687.40 | 716.50 | 679.95 | 697.75 | 703.86 | 2.32 | 1,197.68 | 96,838 | 11.66 | 33,542 | 8.26 | 2.36 | 51 |
| 30 | 16-Jul | 685.15 | 696.00 | 678.50 | 681.95 | 684.56 | 0.17 | 1,170.55 | 25,954 | 3.12 | 11,706 | 2.88 | 0.80 | 18 |
| 31 | 15-Jul | 671.85 | 696.70 | 670.05 | 680.80 | 683.29 | 2.15 | 1,168.58 | 41,488 | 4.99 | 15,994 | 3.94 | 1.09 | 25 |
| 32 | 14-Jul | 680.75 | 682.75 | 662.00 | 666.50 | 669.89 | -1.62 | 1,144.04 | 37,479 | 4.51 | 15,986 | 3.93 | 1.07 | 25 |
| 33 | 11-Jul | 690.65 | 709.00 | 672.00 | 677.50 | 695.37 | -1.43 | 1,162.92 | 105,838 | 12.74 | 36,304 | 8.94 | 2.52 | 56 |
| 34 | 10-Jul | 634.00 | 693.00 | 634.00 | 687.30 | 680.32 | 8.20 | 1,179.74 | 230,477 | 27.74 | 59,151 | 14.56 | 4.02 | 91 |
| 35 | 09-Jul | 630.15 | 640.05 | 627.35 | 635.20 | 634.12 | 0.80 | 1,090.31 | 11,455 | 1.38 | 5,502 | 1.35 | 0.35 | 8 |
| 36 | 08-Jul | 631.05 | 640.05 | 623.20 | 630.15 | 631.00 | -1.28 | 1,081.64 | 11,786 | 1.42 | 5,056 | 1.24 | 0.00 | 8 |
| 37 | 07-Jul | 641.45 | 649.70 | 636.55 | 638.30 | 641.15 | -0.44 | 1,095.63 | 9,202 | 1.11 | 4,062 | 1.00 | 0.26 | 6 |
| 38 | 04-Jul | 649.40 | 654.00 | 637.00 | 641.15 | 645.13 | -0.29 | 1,100.52 | 13,698 | 1.65 | 6,955 | 1.71 | 0.45 | 11 |
| 39 | 03-Jul | 641.10 | 649.00 | 640.55 | 643.00 | 644.92 | -0.02 | 1,103.00 | 9,120 | 1.10 | 4,219 | 1.04 | 0.27 | 6 |
| 40 | 02-Jul | 654.20 | 654.20 | 640.00 | 643.15 | 645.64 | -0.66 | 1,103.96 | 13,673 | 1.65 | 5,734 | 1.41 | 0.37 | 9 |
| 41 | 01-Jul | 654.70 | 656.85 | 639.95 | 647.45 | 647.38 | 0.16 | 1,111.34 | 14,200 | 1.71 | 5,777 | 1.42 | 0.37 | 9 |
| 42 | 30-Jun | 650.00 | 658.05 | 645.15 | 646.40 | 650.63 | -1.34 | 1,109.53 | 13,705 | 1.65 | 6,463 | 1.59 | 0.42 | 10 |
| 43 | 27-Jun | 666.20 | 680.15 | 646.80 | 655.20 | 666.09 | -0.61 | 1,124.64 | 28,281 | 3.40 | 8,081 | 1.99 | 0.54 | 12 |
| 44 | 26-Jun | 635.95 | 679.90 | 635.95 | 659.20 | 663.65 | 3.80 | 1,131.51 | 133,325 | 16.05 | 29,116 | 7.17 | 1.93 | 45 |
| 45 | 25-Jun | 625.10 | 640.55 | 625.10 | 635.05 | 635.45 | 1.61 | 1,090.05 | 18,487 | 2.23 | 8,300 | 2.04 | 0.53 | 13 |
| 46 | 24-Jun | 627.90 | 637.65 | 618.05 | 625.00 | 626.92 | 0.76 | 1,072.00 | 21,196 | 2.55 | 6,097 | 1.50 | 0.38 | 9 |
| 47 | 23-Jun | 613.80 | 624.60 | 607.95 | 620.30 | 617.15 | 1.03 | 1,064.73 | 27,256 | 3.28 | 7,427 | 1.83 | 0.46 | 11 |
| 48 | 20-Jun | 612.00 | 627.60 | 608.25 | 613.95 | 617.98 | 0.38 | 1,053.83 | 12,706 | 1.53 | 5,882 | 1.45 | 0.36 | 9 |
| 49 | 19-Jun | 631.00 | 637.60 | 608.25 | 611.60 | 621.48 | -3.84 | 1,049.80 | 21,210 | 2.55 | 10,259 | 2.52 | 0.64 | 16 |
| 50 | 18-Jun | 644.65 | 644.90 | 630.00 | 636.00 | 637.49 | -1.03 | 1,091.00 | 17,036 | 2.05 | 5,305 | 1.31 | 0.34 | 8 |
| 51 | 17-Jun | 654.25 | 666.45 | 636.50 | 642.65 | 650.53 | -1.77 | 1,103.10 | 28,848 | 3.47 | 9,187 | 2.26 | 0.60 | 14 |
| 52 | 16-Jun | 670.50 | 673.30 | 641.85 | 654.25 | 651.82 | -2.42 | 1,123.01 | 56,921 | 6.85 | 22,073 | 5.43 | 1.44 | 34 |
| 53 | 13-Jun | 671.10 | 685.00 | 660.00 | 670.50 | 670.59 | -0.09 | 1,150.90 | 63,870 | 7.69 | 23,745 | 5.84 | 1.59 | 36 |
| 54 | 12-Jun | 641.15 | 682.45 | 637.85 | 671.10 | 668.93 | 5.53 | 1,151.93 | 212,290 | 25.56 | 71,862 | 17.69 | 4.81 | 110 |
| 55 | 11-Jun | 649.90 | 659.00 | 626.00 | 635.95 | 638.57 | -0.94 | 1,091.60 | 22,386 | 2.69 | 9,051 | 2.23 | 0.58 | 14 |
| 56 | 10-Jun | 651.40 | 662.40 | 636.00 | 642.00 | 649.89 | -0.96 | 1,101.00 | 46,386 | 5.58 | 25,946 | 6.39 | 1.69 | 40 |
| 57 | 09-Jun | 627.00 | 659.00 | 627.00 | 648.20 | 642.49 | 1.99 | 1,112.62 | 153,008 | 18.42 | 29,635 | 7.29 | 1.90 | 45 |
| 58 | 06-Jun | 650.00 | 659.70 | 630.75 | 635.55 | 642.33 | -2.96 | 1,090.91 | 97,832 | 11.78 | 32,131 | 7.91 | 2.06 | 49 |
| 59 | 05-Jun | 564.85 | 669.80 | 564.80 | 654.95 | 633.53 | 16.59 | 1,124.21 | 726,374 | 87.44 | 107,331 | 26.42 | 6.80 | 165 |
| 60 | 04-Jun | 552.30 | 566.30 | 543.95 | 561.75 | 558.26 | 2.56 | 964.23 | 25,812 | 3.11 | 16,421 | 4.04 | 0.92 | 25 |
| 61 | 03-Jun | 544.00 | 551.80 | 539.00 | 547.75 | 546.34 | 1.70 | 940.20 | 26,001 | 3.13 | 14,777 | 3.64 | 0.81 | 23 |
| 62 | 02-Jun | 579.10 | 581.05 | 534.60 | 538.60 | 547.53 | -6.99 | 924.50 | 117,938 | 14.20 | 72,953 | 17.96 | 3.99 | 112 |
| 63 | 30-May | 582.00 | 586.70 | 571.55 | 579.10 | 580.03 | -0.50 | 994.01 | 26,867 | 3.23 | 16,587 | 4.08 | 0.96 | 25 |
| 64 | 29-May | 576.10 | 587.80 | 573.15 | 582.00 | 580.79 | 0.96 | 998.00 | 16,625 | 2.00 | 9,057 | 2.23 | 0.53 | 14 |
| 65 | 28-May | 573.55 | 589.00 | 567.80 | 576.45 | 579.02 | 0.76 | 989.47 | 31,383 | 3.78 | 20,148 | 4.96 | 1.17 | 31 |
| 66 | 27-May | 580.60 | 580.60 | 566.55 | 572.10 | 572.44 | -1.02 | 982.00 | 14,045 | 1.69 | 8,080 | 1.99 | 0.46 | 12 |
| 67 | 26-May | 579.70 | 590.00 | 575.55 | 578.00 | 581.83 | 0.04 | 992.00 | 15,708 | 1.89 | 9,893 | 2.43 | 0.58 | 15 |
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