| Macro-sector: Commodities | Band: 20 | High52 Price: 942.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 11-Oct-2024 | Bumper: 639.95; Drift%: 5.54 |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 464.3 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 17,164,821 | Low52 Date: 07-Apr-2025 | SHP: 61.84 / 0.14 / 0.05 / 37.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 808.05 / 468.0 | Month: 592.0 / 480.0 | Week: 658.05 / 637.0 | Day: 709.0 / 672.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 690.65 | 709.00 | 672.00 | 677.50 | 695.37 | -1.43 | 1,162.92 | 105,838 | 11.60 | 36,304 | 8.94 | 2.52 | 56 |
| 2 | 10-Jul | 634.00 | 693.00 | 634.00 | 687.30 | 680.32 | 8.20 | 1,179.74 | 230,477 | 25.27 | 59,151 | 14.56 | 4.02 | 91 |
| 3 | 09-Jul | 630.15 | 640.05 | 627.35 | 635.20 | 634.12 | 0.80 | 1,090.31 | 11,455 | 1.26 | 5,502 | 1.35 | 0.35 | 8 |
| 4 | 08-Jul | 631.05 | 640.05 | 623.20 | 630.15 | 631.00 | -1.28 | 1,081.64 | 11,786 | 1.29 | 5,056 | 1.24 | 0.00 | 8 |
| 5 | 07-Jul | 641.45 | 649.70 | 636.55 | 638.30 | 641.15 | -0.44 | 1,095.63 | 9,202 | 1.01 | 4,062 | 1.00 | 0.26 | 6 |
| 6 | 04-Jul | 649.40 | 654.00 | 637.00 | 641.15 | 645.13 | -0.29 | 1,100.52 | 13,698 | 1.50 | 6,955 | 1.71 | 0.45 | 11 |
| 7 | 03-Jul | 641.10 | 649.00 | 640.55 | 643.00 | 644.92 | -0.02 | 1,103.00 | 9,120 | 1.00 | 4,219 | 1.04 | 0.27 | 6 |
| 8 | 02-Jul | 654.20 | 654.20 | 640.00 | 643.15 | 645.64 | -0.66 | 1,103.96 | 13,673 | 1.50 | 5,734 | 1.41 | 0.37 | 9 |
| 9 | 01-Jul | 654.70 | 656.85 | 639.95 | 647.45 | 647.38 | 0.16 | 1,111.34 | 14,200 | 1.56 | 5,777 | 1.42 | 0.37 | 9 |
| 10 | 30-Jun | 650.00 | 658.05 | 645.15 | 646.40 | 650.63 | -1.34 | 1,109.53 | 13,705 | 1.50 | 6,463 | 1.59 | 0.42 | 10 |
| 11 | 27-Jun | 666.20 | 680.15 | 646.80 | 655.20 | 666.09 | -0.61 | 1,124.64 | 28,281 | 3.10 | 8,081 | 1.99 | 0.54 | 12 |
| 12 | 26-Jun | 635.95 | 679.90 | 635.95 | 659.20 | 663.65 | 3.80 | 1,131.51 | 133,325 | 14.62 | 29,116 | 7.17 | 1.93 | 45 |
| 13 | 25-Jun | 625.10 | 640.55 | 625.10 | 635.05 | 635.45 | 1.61 | 1,090.05 | 18,487 | 2.03 | 8,300 | 2.04 | 0.53 | 13 |
| 14 | 24-Jun | 627.90 | 637.65 | 618.05 | 625.00 | 626.92 | 0.76 | 1,072.00 | 21,196 | 2.32 | 6,097 | 1.50 | 0.38 | 9 |
| 15 | 23-Jun | 613.80 | 624.60 | 607.95 | 620.30 | 617.15 | 1.03 | 1,064.73 | 27,256 | 2.99 | 7,427 | 1.83 | 0.46 | 11 |
| 16 | 20-Jun | 612.00 | 627.60 | 608.25 | 613.95 | 617.98 | 0.38 | 1,053.83 | 12,706 | 1.39 | 5,882 | 1.45 | 0.36 | 9 |
| 17 | 19-Jun | 631.00 | 637.60 | 608.25 | 611.60 | 621.48 | -3.84 | 1,049.80 | 21,210 | 2.33 | 10,259 | 2.52 | 0.64 | 16 |
| 18 | 18-Jun | 644.65 | 644.90 | 630.00 | 636.00 | 637.49 | -1.03 | 1,091.00 | 17,036 | 1.87 | 5,305 | 1.31 | 0.34 | 8 |
| 19 | 17-Jun | 654.25 | 666.45 | 636.50 | 642.65 | 650.53 | -1.77 | 1,103.10 | 28,848 | 3.16 | 9,187 | 2.26 | 0.60 | 14 |
| 20 | 16-Jun | 670.50 | 673.30 | 641.85 | 654.25 | 651.82 | -2.42 | 1,123.01 | 56,921 | 6.24 | 22,073 | 5.43 | 1.44 | 34 |
| 21 | 13-Jun | 671.10 | 685.00 | 660.00 | 670.50 | 670.59 | -0.09 | 1,150.90 | 63,870 | 7.00 | 23,745 | 5.84 | 1.59 | 36 |
| 22 | 12-Jun | 641.15 | 682.45 | 637.85 | 671.10 | 668.93 | 5.53 | 1,151.93 | 212,290 | 23.27 | 71,862 | 17.69 | 4.81 | 110 |
| 23 | 11-Jun | 649.90 | 659.00 | 626.00 | 635.95 | 638.57 | -0.94 | 1,091.60 | 22,386 | 2.45 | 9,051 | 2.23 | 0.58 | 14 |
| 24 | 10-Jun | 651.40 | 662.40 | 636.00 | 642.00 | 649.89 | -0.96 | 1,101.00 | 46,386 | 5.09 | 25,946 | 6.39 | 1.69 | 40 |
| 25 | 09-Jun | 627.00 | 659.00 | 627.00 | 648.20 | 642.49 | 1.99 | 1,112.62 | 153,008 | 16.78 | 29,635 | 7.29 | 1.90 | 45 |
| 26 | 06-Jun | 650.00 | 659.70 | 630.75 | 635.55 | 642.33 | -2.96 | 1,090.91 | 97,832 | 10.73 | 32,131 | 7.91 | 2.06 | 49 |
| 27 | 05-Jun | 564.85 | 669.80 | 564.80 | 654.95 | 633.53 | 16.59 | 1,124.21 | 726,374 | 79.64 | 107,331 | 26.42 | 6.80 | 165 |
| 28 | 04-Jun | 552.30 | 566.30 | 543.95 | 561.75 | 558.26 | 2.56 | 964.23 | 25,812 | 2.83 | 16,421 | 4.04 | 0.92 | 25 |
| 29 | 03-Jun | 544.00 | 551.80 | 539.00 | 547.75 | 546.34 | 1.70 | 940.20 | 26,001 | 2.85 | 14,777 | 3.64 | 0.81 | 23 |
| 30 | 02-Jun | 579.10 | 581.05 | 534.60 | 538.60 | 547.53 | -6.99 | 924.50 | 117,938 | 12.93 | 72,953 | 17.96 | 3.99 | 112 |
| 31 | 30-May | 582.00 | 586.70 | 571.55 | 579.10 | 580.03 | -0.50 | 994.01 | 26,867 | 2.95 | 16,587 | 4.08 | 0.96 | 25 |
| 32 | 29-May | 576.10 | 587.80 | 573.15 | 582.00 | 580.79 | 0.96 | 998.00 | 16,625 | 1.82 | 9,057 | 2.23 | 0.53 | 14 |
| 33 | 28-May | 573.55 | 589.00 | 567.80 | 576.45 | 579.02 | 0.76 | 989.47 | 31,383 | 3.44 | 20,148 | 4.96 | 1.17 | 31 |
| 34 | 27-May | 580.60 | 580.60 | 566.55 | 572.10 | 572.44 | -1.02 | 982.00 | 14,045 | 1.54 | 8,080 | 1.99 | 0.46 | 12 |
| 35 | 26-May | 579.70 | 590.00 | 575.55 | 578.00 | 581.83 | 0.04 | 992.00 | 15,708 | 1.72 | 9,893 | 2.43 | 0.58 | 15 |
| 36 | 23-May | 578.95 | 584.05 | 571.70 | 577.75 | 577.55 | 0.16 | 991.70 | 13,048 | 1.43 | 7,071 | 1.74 | 0.41 | 11 |
| 37 | 22-May | 561.70 | 580.00 | 561.70 | 576.80 | 573.90 | 1.41 | 990.07 | 12,679 | 1.39 | 7,227 | 1.78 | 0.41 | 11 |
| 38 | 21-May | 568.95 | 576.95 | 562.80 | 568.80 | 567.86 | 0.23 | 976.34 | 14,170 | 1.55 | 7,795 | 1.92 | 0.44 | 12 |
| 39 | 20-May | 580.40 | 581.00 | 564.25 | 567.50 | 573.95 | -1.23 | 974.10 | 17,907 | 1.96 | 11,622 | 2.86 | 0.67 | 18 |
| 40 | 19-May | 567.60 | 592.00 | 560.40 | 574.55 | 578.37 | 2.52 | 986.20 | 71,613 | 7.85 | 28,922 | 7.12 | 1.67 | 44 |
| 41 | 16-May | 559.80 | 564.00 | 552.30 | 560.40 | 558.74 | 1.11 | 961.92 | 15,064 | 1.65 | 9,406 | 2.32 | 0.53 | 14 |
| 42 | 15-May | 554.85 | 564.90 | 545.05 | 554.25 | 556.91 | 0.43 | 951.36 | 22,626 | 2.48 | 12,386 | 3.05 | 0.69 | 19 |
| 43 | 14-May | 540.80 | 555.95 | 529.00 | 551.85 | 547.76 | 2.69 | 947.24 | 32,580 | 3.57 | 19,050 | 4.69 | 1.04 | 29 |
| 44 | 13-May | 529.80 | 539.00 | 522.60 | 537.40 | 532.95 | 1.85 | 922.44 | 13,197 | 1.45 | 6,590 | 1.62 | 0.35 | 10 |
| 45 | 12-May | 511.10 | 542.95 | 511.10 | 527.65 | 531.05 | 4.28 | 905.70 | 20,375 | 2.23 | 10,390 | 2.56 | 0.55 | 16 |
| 46 | 09-May | 500.00 | 514.00 | 491.05 | 506.00 | 499.71 | 0.43 | 868.00 | 13,939 | 1.53 | 6,349 | 1.56 | 0.32 | 10 |
| 47 | 08-May | 525.70 | 527.45 | 499.95 | 503.85 | 515.10 | -3.92 | 864.85 | 13,924 | 1.53 | 8,432 | 2.08 | 0.43 | 13 |
| 48 | 07-May | 480.00 | 532.80 | 480.00 | 524.40 | 513.08 | 7.45 | 900.12 | 47,425 | 5.20 | 23,870 | 5.87 | 1.22 | 37 |
| 49 | 06-May | 513.55 | 513.75 | 485.55 | 488.05 | 496.97 | -4.21 | 837.73 | 22,764 | 2.50 | 14,882 | 3.66 | 0.74 | 23 |
| 50 | 05-May | 505.00 | 513.25 | 501.00 | 509.50 | 508.59 | 1.14 | 874.55 | 12,298 | 1.35 | 6,411 | 1.58 | 0.33 | 10 |
| 51 | 02-May | 511.90 | 516.60 | 501.00 | 503.75 | 506.77 | -0.61 | 864.68 | 13,486 | 1.48 | 6,914 | 1.70 | 0.35 | 11 |
| 52 | 30-Apr | 520.00 | 527.30 | 502.80 | 506.85 | 511.75 | -2.66 | 870.00 | 17,083 | 1.87 | 8,017 | 1.97 | 0.41 | 12 |
| 53 | 29-Apr | 536.15 | 545.00 | 512.50 | 520.70 | 526.40 | -2.64 | 893.77 | 17,593 | 1.93 | 9,745 | 2.40 | 0.51 | 15 |
| 54 | 28-Apr | 520.25 | 545.00 | 520.05 | 534.80 | 536.18 | 1.26 | 917.97 | 16,739 | 1.84 | 8,081 | 1.99 | 0.43 | 12 |
| 55 | 25-Apr | 558.35 | 566.00 | 520.00 | 528.15 | 536.76 | -4.70 | 906.56 | 37,144 | 4.07 | 15,939 | 3.92 | 0.86 | 24 |
| 56 | 24-Apr | 542.45 | 574.45 | 541.80 | 554.20 | 560.33 | 2.68 | 951.27 | 63,950 | 7.01 | 23,875 | 5.88 | 1.34 | 37 |
| 57 | 23-Apr | 542.00 | 549.25 | 531.55 | 539.75 | 538.74 | -0.39 | 926.47 | 12,704 | 1.39 | 6,602 | 1.62 | 0.36 | 10 |
| 58 | 22-Apr | 547.35 | 552.45 | 534.00 | 541.85 | 541.12 | -0.77 | 930.08 | 28,837 | 3.16 | 14,326 | 3.53 | 0.78 | 22 |
| 59 | 21-Apr | 544.60 | 555.20 | 534.15 | 546.05 | 545.61 | 1.29 | 937.29 | 17,210 | 1.89 | 8,667 | 2.13 | 0.47 | 13 |
| 60 | 17-Apr | 539.15 | 544.70 | 527.55 | 539.10 | 537.14 | -0.03 | 925.36 | 17,218 | 1.89 | 8,413 | 2.07 | 0.45 | 13 |
| 61 | 16-Apr | 532.10 | 543.95 | 525.40 | 539.25 | 536.51 | 1.59 | 925.61 | 23,093 | 2.53 | 9,947 | 2.45 | 0.53 | 15 |
| 62 | 15-Apr | 505.80 | 532.90 | 505.80 | 530.80 | 524.48 | 6.30 | 911.11 | 28,759 | 3.15 | 16,542 | 4.07 | 0.87 | 25 |
| 63 | 11-Apr | 496.90 | 505.20 | 496.80 | 499.35 | 501.59 | 1.29 | 857.13 | 19,389 | 2.13 | 11,288 | 2.78 | 0.57 | 17 |
| 64 | 09-Apr | 497.15 | 497.15 | 479.60 | 493.00 | 486.56 | 0.35 | 846.00 | 10,167 | 1.11 | 5,289 | 1.30 | 0.26 | 8 |
| 65 | 08-Apr | 485.90 | 498.00 | 480.35 | 491.30 | 487.32 | 2.75 | 843.31 | 12,245 | 1.34 | 6,336 | 1.56 | 0.31 | 10 |
| 66 | 07-Apr | 470.00 | 484.75 | 464.30 | 478.15 | 475.74 | -3.78 | 820.74 | 27,862 | 3.05 | 14,726 | 3.62 | 0.70 | 23 |
| 67 | 04-Apr | 519.15 | 519.15 | 488.10 | 496.95 | 497.82 | -4.27 | 853.01 | 36,768 | 4.03 | 19,057 | 4.69 | 0.95 | 29 |
Similar Stocks: GHCL GUJALKALI INDIAGLYCO TIRUMALCHM TATACHEM AMNPLST ANDHRSUGAR CHEMFAB IGPL INDOBORAX IVP JGCHEM JOCIL KANORICHEM LORDSCHLO MANORG OCCL OCCLLTD SADHNANIQ SRHHYPOLTD TECILCHEM CHEMPLASTS DEEPAKFERT GNFC