| Macro-sector: Commodities | Band: 20 | High52 Price: 870.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 20-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 464.3 | Barrier: 556.0; Drift%: -1.04 |
| Basic Industry: Commodity Chemicals | Total Equity: 17,164,821 | Low52 Date: 07-Apr-2025 | 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: 640.0 / 562.15 | Week: 564.0 / 551.0 | Day: 555.0 / 541.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 543.35 | 555.00 | 541.40 | 550.25 | 550.79 | 1.78 | 944.49 | 6,217 | 1.52 | 3,554 | 1.69 | 0.20 | 5 |
| 2 | 11-Nov | 539.00 | 544.70 | 534.85 | 540.65 | 538.29 | 0.30 | 928.02 | 7,711 | 1.88 | 5,542 | 2.64 | 0.30 | 8 |
| 3 | 10-Nov | 528.00 | 544.80 | 526.60 | 539.05 | 534.23 | 1.92 | 925.27 | 8,591 | 2.10 | 5,366 | 2.56 | 0.29 | 8 |
| 4 | 07-Nov | 503.00 | 539.00 | 503.00 | 528.90 | 529.82 | -1.42 | 907.85 | 7,863 | 1.92 | 4,198 | 2.00 | 0.22 | 6 |
| 5 | 06-Nov | 557.55 | 557.55 | 535.00 | 536.50 | 540.56 | -2.76 | 920.89 | 13,624 | 3.32 | 8,432 | 4.02 | 0.46 | 13 |
| 6 | 04-Nov | 546.05 | 555.00 | 546.05 | 551.70 | 551.77 | -0.11 | 946.98 | 7,451 | 1.82 | 5,439 | 2.59 | 0.30 | 8 |
| 7 | 03-Nov | 550.20 | 556.00 | 545.50 | 552.30 | 548.11 | 0.02 | 948.01 | 5,326 | 1.30 | 3,784 | 1.80 | 0.21 | 6 |
| 8 | 31-Oct | 557.00 | 560.05 | 551.00 | 552.20 | 553.64 | -0.92 | 947.84 | 5,507 | 1.34 | 3,203 | 1.53 | 0.18 | 5 |
| 9 | 30-Oct | 557.75 | 563.60 | 552.00 | 557.30 | 557.14 | 0.04 | 956.60 | 8,607 | 2.10 | 4,330 | 2.06 | 0.24 | 7 |
| 10 | 29-Oct | 557.05 | 560.40 | 552.10 | 557.10 | 557.73 | 0.47 | 956.25 | 5,764 | 1.41 | 3,485 | 1.66 | 0.19 | 5 |
| 11 | 28-Oct | 555.90 | 564.00 | 551.10 | 554.50 | 555.75 | -0.25 | 951.79 | 10,949 | 2.67 | 6,670 | 3.18 | 0.37 | 10 |
| 12 | 27-Oct | 558.40 | 561.80 | 551.80 | 555.90 | 557.16 | 0.19 | 954.19 | 10,776 | 2.63 | 8,228 | 3.92 | 0.46 | 13 |
| 13 | 24-Oct | 560.20 | 563.95 | 553.00 | 554.85 | 558.48 | -0.42 | 952.39 | 6,075 | 1.48 | 4,136 | 1.97 | 0.23 | 6 |
| 14 | 23-Oct | 563.15 | 577.00 | 555.00 | 557.20 | 559.00 | -1.06 | 956.42 | 8,824 | 2.15 | 5,972 | 2.85 | 0.00 | 9 |
| 15 | 21-Oct | 554.05 | 567.00 | 551.50 | 563.15 | 562.50 | 2.13 | 966.64 | 8,007 | 1.95 | 6,544 | 3.12 | 0.37 | 10 |
| 16 | 20-Oct | 550.60 | 555.95 | 546.20 | 551.40 | 551.83 | 1.20 | 946.47 | 6,459 | 1.58 | 4,370 | 2.08 | 0.24 | 7 |
| 17 | 17-Oct | 560.50 | 561.35 | 543.00 | 544.85 | 549.13 | -2.29 | 935.23 | 9,751 | 2.38 | 7,002 | 3.34 | 0.38 | 11 |
| 18 | 16-Oct | 559.65 | 572.10 | 556.00 | 557.60 | 560.56 | -0.85 | 957.11 | 14,233 | 3.47 | 11,026 | 5.26 | 0.62 | 17 |
| 19 | 15-Oct | 564.00 | 569.95 | 556.10 | 562.40 | 561.26 | -0.27 | 965.35 | 8,121 | 1.98 | 5,304 | 2.53 | 0.30 | 8 |
| 20 | 14-Oct | 578.90 | 578.90 | 561.00 | 563.95 | 567.88 | -1.55 | 968.01 | 6,153 | 1.50 | 4,832 | 2.30 | 0.27 | 7 |
| 21 | 13-Oct | 577.75 | 581.00 | 570.05 | 572.85 | 576.33 | -0.56 | 983.29 | 4,297 | 1.05 | 2,844 | 1.36 | 0.16 | 4 |
| 22 | 10-Oct | 576.40 | 580.90 | 573.60 | 576.05 | 576.65 | 0.08 | 988.78 | 49,962 | 12.19 | 48,345 | 23.04 | 2.79 | 74 |
| 23 | 09-Oct | 578.85 | 582.25 | 572.05 | 575.60 | 576.56 | -0.84 | 988.01 | 4,540 | 1.11 | 2,972 | 1.42 | 0.17 | 5 |
| 24 | 08-Oct | 577.95 | 585.10 | 575.40 | 580.50 | 581.04 | 0.27 | 996.42 | 4,097 | 1.00 | 2,097 | 1.00 | 0.12 | 3 |
| 25 | 07-Oct | 580.80 | 587.00 | 573.70 | 578.95 | 580.53 | 0.90 | 993.76 | 8,436 | 2.06 | 5,341 | 2.55 | 0.31 | 8 |
| 26 | 06-Oct | 581.80 | 589.20 | 570.55 | 573.80 | 577.38 | -1.26 | 984.92 | 9,905 | 2.42 | 6,287 | 3.00 | 0.36 | 10 |
| 27 | 03-Oct | 580.70 | 584.50 | 575.55 | 581.15 | 580.10 | 1.30 | 997.53 | 8,801 | 2.15 | 6,566 | 3.13 | 0.38 | 10 |
| 28 | 01-Oct | 573.05 | 577.00 | 564.70 | 573.70 | 571.55 | 0.95 | 984.75 | 6,244 | 1.52 | 3,637 | 1.73 | 0.21 | 6 |
| 29 | 30-Sep | 577.95 | 579.60 | 563.95 | 568.30 | 569.96 | -0.95 | 975.48 | 9,433 | 2.30 | 6,370 | 3.04 | 0.36 | 10 |
| 30 | 29-Sep | 587.15 | 590.95 | 562.15 | 573.75 | 581.16 | -1.03 | 984.83 | 11,373 | 2.78 | 6,471 | 3.08 | 0.38 | 10 |
| 31 | 26-Sep | 589.65 | 589.65 | 575.50 | 579.70 | 581.11 | -1.19 | 995.04 | 9,964 | 2.43 | 6,153 | 2.93 | 0.36 | 9 |
| 32 | 25-Sep | 604.40 | 604.40 | 582.70 | 586.70 | 594.02 | -2.29 | 1,007.06 | 17,558 | 4.28 | 10,505 | 5.01 | 0.62 | 16 |
| 33 | 24-Sep | 602.80 | 608.95 | 599.10 | 600.45 | 603.39 | -0.86 | 1,030.66 | 7,912 | 1.93 | 4,893 | 2.33 | 0.30 | 8 |
| 34 | 23-Sep | 616.60 | 619.95 | 602.50 | 605.65 | 610.84 | -1.29 | 1,039.59 | 7,994 | 1.95 | 5,415 | 2.58 | 0.33 | 8 |
| 35 | 22-Sep | 610.90 | 616.20 | 604.00 | 613.55 | 610.08 | 1.51 | 1,053.15 | 11,435 | 2.79 | 8,086 | 3.85 | 0.49 | 12 |
| 36 | 19-Sep | 612.00 | 612.00 | 598.70 | 604.45 | 603.63 | -0.38 | 1,037.53 | 9,991 | 2.44 | 6,821 | 3.25 | 0.41 | 10 |
| 37 | 18-Sep | 611.45 | 612.50 | 606.00 | 606.75 | 607.87 | 0.26 | 1,041.48 | 6,895 | 1.68 | 4,501 | 2.15 | 0.27 | 7 |
| 38 | 17-Sep | 611.95 | 618.00 | 602.50 | 605.15 | 606.81 | 0.11 | 1,038.73 | 8,107 | 1.98 | 4,068 | 1.94 | 0.25 | 6 |
| 39 | 16-Sep | 605.00 | 613.85 | 603.90 | 604.50 | 607.29 | -0.13 | 1,037.61 | 7,843 | 1.91 | 5,368 | 2.56 | 0.33 | 8 |
| 40 | 15-Sep | 603.30 | 609.70 | 602.55 | 605.30 | 606.76 | 0.35 | 1,038.99 | 7,627 | 1.86 | 4,922 | 2.35 | 0.30 | 8 |
| 41 | 12-Sep | 609.80 | 615.30 | 601.10 | 603.20 | 608.17 | -1.08 | 1,035.38 | 12,141 | 2.96 | 4,823 | 2.30 | 0.29 | 7 |
| 42 | 11-Sep | 619.15 | 624.30 | 607.50 | 609.80 | 615.00 | -1.12 | 1,046.71 | 8,834 | 2.16 | 5,511 | 2.63 | 0.00 | 8 |
| 43 | 10-Sep | 624.70 | 627.30 | 613.30 | 616.70 | 618.81 | -0.91 | 1,058.55 | 11,108 | 2.71 | 6,331 | 3.02 | 0.39 | 10 |
| 44 | 09-Sep | 636.50 | 636.50 | 617.50 | 622.35 | 626.96 | -1.17 | 1,068.25 | 16,394 | 4.00 | 12,518 | 5.97 | 0.78 | 19 |
| 45 | 08-Sep | 631.05 | 638.00 | 622.00 | 629.70 | 629.36 | 1.21 | 1,080.87 | 12,302 | 3.00 | 5,895 | 2.81 | 0.37 | 9 |
| 46 | 05-Sep | 612.10 | 627.00 | 612.10 | 622.20 | 621.11 | 1.65 | 1,068.00 | 17,250 | 4.21 | 11,974 | 5.71 | 0.74 | 18 |
| 47 | 04-Sep | 620.00 | 640.00 | 610.00 | 612.10 | 624.94 | -0.21 | 1,050.66 | 25,756 | 6.29 | 10,508 | 5.01 | 0.66 | 16 |
| 48 | 03-Sep | 600.00 | 618.00 | 596.25 | 613.40 | 611.22 | 1.85 | 1,052.89 | 13,067 | 3.19 | 7,379 | 3.52 | 0.45 | 11 |
| 49 | 02-Sep | 611.00 | 616.00 | 596.50 | 602.25 | 608.02 | -0.45 | 1,033.75 | 12,877 | 3.14 | 4,669 | 2.23 | 0.28 | 7 |
| 50 | 01-Sep | 582.00 | 610.00 | 578.00 | 605.00 | 593.49 | 4.62 | 1,038.00 | 33,539 | 8.18 | 14,797 | 7.05 | 0.88 | 23 |
| 51 | 29-Aug | 575.90 | 584.90 | 572.55 | 578.30 | 578.44 | 0.30 | 992.64 | 10,186 | 2.49 | 6,257 | 2.98 | 0.36 | 10 |
| 52 | 28-Aug | 594.80 | 594.80 | 575.00 | 576.55 | 580.41 | -2.03 | 989.64 | 20,547 | 5.01 | 12,189 | 5.81 | 0.71 | 19 |
| 53 | 26-Aug | 601.60 | 601.60 | 585.00 | 588.50 | 589.38 | -1.78 | 1,010.15 | 9,485 | 2.31 | 6,001 | 2.86 | 0.35 | 9 |
| 54 | 25-Aug | 614.10 | 614.10 | 595.00 | 599.15 | 603.52 | -1.39 | 1,028.43 | 15,508 | 3.78 | 9,831 | 4.69 | 0.59 | 15 |
| 55 | 22-Aug | 615.00 | 621.00 | 595.10 | 607.60 | 607.48 | -0.83 | 1,042.93 | 17,599 | 4.29 | 8,362 | 3.99 | 0.51 | 13 |
| 56 | 21-Aug | 622.30 | 624.65 | 606.00 | 612.70 | 616.31 | -1.01 | 1,051.69 | 13,894 | 3.39 | 8,201 | 3.91 | 0.51 | 13 |
| 57 | 20-Aug | 619.00 | 628.50 | 616.60 | 618.95 | 622.29 | -0.11 | 1,062.42 | 10,313 | 2.52 | 6,505 | 3.10 | 0.40 | 10 |
| 58 | 19-Aug | 620.75 | 623.90 | 615.00 | 619.65 | 619.83 | -0.59 | 1,063.62 | 8,306 | 2.03 | 4,836 | 2.31 | 0.30 | 7 |
| 59 | 18-Aug | 619.05 | 629.90 | 617.55 | 623.35 | 623.71 | 0.69 | 1,069.97 | 14,897 | 3.64 | 7,323 | 3.49 | 0.46 | 11 |
| 60 | 14-Aug | 616.95 | 621.85 | 590.00 | 619.05 | 611.84 | 0.40 | 1,062.59 | 9,779 | 2.39 | 4,508 | 2.15 | 0.28 | 7 |
| 61 | 13-Aug | 612.35 | 628.45 | 607.50 | 616.60 | 618.39 | 0.79 | 1,058.38 | 13,296 | 3.24 | 6,802 | 3.24 | 0.42 | 10 |
| 62 | 12-Aug | 614.00 | 624.00 | 602.80 | 611.75 | 614.67 | 0.85 | 1,050.06 | 18,698 | 4.56 | 9,401 | 4.48 | 0.58 | 14 |
| 63 | 11-Aug | 585.10 | 612.35 | 582.15 | 606.60 | 601.46 | 2.50 | 1,041.22 | 19,453 | 4.75 | 8,189 | 3.90 | 0.49 | 13 |
| 64 | 08-Aug | 604.90 | 611.00 | 589.55 | 591.80 | 597.35 | -1.15 | 1,015.81 | 16,187 | 3.95 | 9,808 | 4.67 | 0.59 | 15 |
| 65 | 07-Aug | 603.00 | 610.00 | 592.55 | 598.70 | 598.84 | -1.29 | 1,027.66 | 16,035 | 3.91 | 10,340 | 4.93 | 0.62 | 16 |
| 66 | 06-Aug | 628.00 | 628.00 | 604.60 | 606.50 | 611.37 | -2.52 | 1,041.05 | 9,790 | 2.39 | 6,733 | 3.21 | 0.41 | 10 |
| 67 | 05-Aug | 629.95 | 635.00 | 616.00 | 622.15 | 621.53 | -0.54 | 1,067.91 | 15,962 | 3.90 | 8,412 | 4.01 | 0.52 | 13 |
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