| Macro-sector: Commodities | Band: 5 | High52 Price: 158.2 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 18-Aug-2025 | Bumper: 135.66; Drift%: 8.94 |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 60.0 | Barrier: -; Drift%: - |
| Basic Industry: Industrial Gases | Total Equity: 79,325,254 | Low52 Date: 03-Mar-2025 | SHP: 67.9 / 0.47 / 4.75 / 26.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 126.0 / 60.0 | Month: 144.4 / 83.1 | Week: 139.4 / 111.84 | Day: 153.8 / 145.26 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 148.89 | 153.80 | 145.26 | 148.98 | 150.22 | 0.68 | 1,181.79 | 1,185,677 | 41.86 | 412,637 | 412,637.00 | 6.20 | 194 |
| 2 | 26-Aug | 149.79 | 154.00 | 145.10 | 147.97 | 150.04 | 0.14 | 1,173.78 | 1,476,418 | 52.12 | 532,621 | 532,621.00 | 7.99 | 250 |
| 3 | 25-Aug | 149.50 | 153.41 | 146.52 | 147.77 | 149.62 | 0.18 | 1,172.19 | 1,005,060 | 35.48 | 463,730 | 463,730.00 | 6.94 | 217 |
| 4 | 22-Aug | 145.50 | 154.50 | 145.12 | 147.51 | 151.03 | 1.05 | 1,170.13 | 2,114,752 | 74.66 | 675,912 | 675,912.00 | 10.21 | 317 |
| 5 | 21-Aug | 153.35 | 154.99 | 145.15 | 145.98 | 148.32 | -4.74 | 1,157.99 | 793,268 | 28.00 | 415,727 | 415,727.00 | 6.17 | 195 |
| 6 | 20-Aug | 154.00 | 155.00 | 147.31 | 153.25 | 152.25 | -0.62 | 1,215.66 | 1,519,524 | 53.64 | 535,560 | 535,560.00 | 8.15 | 251 |
| 7 | 19-Aug | 153.40 | 156.50 | 151.00 | 154.21 | 153.97 | 1.40 | 1,223.27 | 2,101,076 | 74.17 | 688,558 | 688,558.00 | 10.60 | 323 |
| 8 | 18-Aug | 135.66 | 158.20 | 135.66 | 152.08 | 149.30 | 14.27 | 1,206.38 | 8,482,830 | 299.47 | 2,060,765 | 2,060,765.00 | 30.77 | 966 |
| 9 | 14-Aug | 134.50 | 139.40 | 131.45 | 133.09 | 134.63 | -1.04 | 1,055.74 | 1,179,705 | 41.65 | 467,192 | 467,192.00 | 6.29 | 219 |
| 10 | 13-Aug | 126.10 | 136.50 | 126.10 | 134.49 | 133.65 | 9.08 | 1,066.85 | 2,832,077 | 99.98 | 1,040,784 | 1,040,784.00 | 13.91 | 488 |
| 11 | 12-Aug | 115.95 | 127.00 | 114.10 | 123.30 | 122.09 | 7.65 | 978.08 | 2,098,195 | 74.07 | 509,728 | 509,728.00 | 6.22 | 239 |
| 12 | 11-Aug | 120.01 | 122.63 | 111.84 | 114.54 | 114.97 | -8.72 | 908.59 | 1,912,515 | 67.52 | 817,105 | 817,105.00 | 9.39 | 428 |
| 13 | 08-Aug | 129.60 | 134.95 | 123.00 | 125.48 | 130.20 | -2.11 | 995.37 | 1,279,196 | 45.16 | 473,208 | 473,208.00 | 6.16 | 248 |
| 14 | 07-Aug | 138.02 | 141.89 | 122.19 | 128.19 | 131.98 | -7.56 | 1,016.87 | 2,602,250 | 91.87 | 826,885 | 826,885.00 | 10.91 | 433 |
| 15 | 06-Aug | 139.19 | 142.00 | 133.45 | 138.67 | 138.41 | 0.71 | 1,100.00 | 1,811,733 | 63.96 | 545,994 | 545,994.00 | 7.56 | 286 |
| 16 | 05-Aug | 130.90 | 142.35 | 130.10 | 137.69 | 138.21 | 6.19 | 1,092.23 | 2,468,295 | 87.14 | 809,983 | 809,983.00 | 11.19 | 424 |
| 17 | 04-Aug | 131.85 | 134.95 | 126.90 | 129.66 | 131.04 | -1.27 | 1,028.53 | 1,067,883 | 37.70 | 409,080 | 409,080.00 | 5.36 | 214 |
| 18 | 01-Aug | 138.00 | 139.90 | 130.21 | 131.33 | 135.70 | -4.85 | 1,041.78 | 2,429,496 | 85.77 | 762,355 | 762,355.00 | 10.35 | 399 |
| 19 | 31-Jul | 118.80 | 144.40 | 117.00 | 138.02 | 135.01 | 12.93 | 1,094.85 | 6,932,253 | 244.73 | 1,916,168 | 1,916,168.00 | 25.87 | 1,003 |
| 20 | 30-Jul | 122.88 | 127.00 | 120.60 | 122.22 | 123.76 | 0.26 | 969.51 | 890,123 | 31.42 | 363,382 | 363,382.00 | 4.50 | 190 |
| 21 | 29-Jul | 114.81 | 125.69 | 113.68 | 121.90 | 121.44 | 5.57 | 966.97 | 1,647,063 | 58.15 | 504,969 | 504,969.00 | 6.13 | 264 |
| 22 | 28-Jul | 120.71 | 121.40 | 112.81 | 115.47 | 116.37 | -5.74 | 915.97 | 1,174,492 | 41.46 | 552,002 | 552,002.00 | 6.42 | 289 |
| 23 | 25-Jul | 113.30 | 127.30 | 113.05 | 122.50 | 122.68 | 7.77 | 971.73 | 3,292,908 | 116.25 | 1,386,795 | 1,386,795.00 | 17.01 | 726 |
| 24 | 24-Jul | 118.04 | 119.50 | 111.80 | 113.67 | 115.70 | -3.28 | 901.69 | 770,161 | 27.19 | 408,253 | 408,253.00 | 4.72 | 214 |
| 25 | 23-Jul | 117.65 | 121.00 | 115.02 | 117.53 | 117.98 | 0.46 | 932.31 | 864,447 | 30.52 | 419,639 | 419,639.00 | 4.95 | 220 |
| 26 | 22-Jul | 115.45 | 122.00 | 112.01 | 116.99 | 118.20 | 1.53 | 928.03 | 2,002,694 | 70.70 | 945,470 | 945,470.00 | 11.18 | 495 |
| 27 | 21-Jul | 107.00 | 119.19 | 106.02 | 115.23 | 113.22 | 10.99 | 914.06 | 2,467,054 | 87.10 | 1,112,717 | 1,112,717.00 | 12.60 | 583 |
| 28 | 18-Jul | 102.01 | 104.90 | 101.00 | 103.82 | 102.98 | 2.58 | 823.55 | 545,723 | 19.27 | 0 | 0.00 | 0.00 | 286 |
| 29 | 17-Jul | 104.00 | 104.00 | 99.25 | 101.21 | 101.68 | -0.76 | 802.85 | 291,426 | 10.29 | 0 | 0.00 | 0.00 | 153 |
| 30 | 16-Jul | 100.74 | 105.73 | 99.00 | 101.99 | 103.65 | 1.24 | 809.04 | 665,707 | 23.50 | 0 | 0.00 | 0.00 | 349 |
| 31 | 15-Jul | 96.00 | 100.75 | 96.00 | 100.74 | 99.79 | 4.98 | 799.12 | 698,279 | 24.65 | 0 | 0.00 | 0.00 | 366 |
| 32 | 14-Jul | 94.90 | 96.50 | 93.20 | 95.96 | 95.61 | 1.47 | 761.21 | 269,895 | 9.53 | 0 | 0.00 | 0.00 | 141 |
| 33 | 11-Jul | 93.04 | 94.90 | 92.50 | 94.57 | 93.68 | 1.64 | 750.18 | 142,424 | 5.03 | 0 | 0.00 | 0.00 | 75 |
| 34 | 10-Jul | 95.90 | 95.90 | 91.00 | 93.04 | 93.28 | -0.05 | 738.04 | 511,182 | 18.05 | 0 | 0.00 | 0.00 | 268 |
| 35 | 09-Jul | 93.50 | 95.00 | 92.00 | 93.09 | 93.16 | -3.61 | 738.44 | 774,071 | 27.33 | 0 | 0.00 | 0.00 | 405 |
| 36 | 08-Jul | 96.63 | 96.63 | 90.00 | 96.58 | 96.18 | 4.94 | 766.12 | 1,103,270 | 38.95 | 0 | 0.00 | 0.00 | 578 |
| 37 | 07-Jul | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | 5.00 | 730.03 | 139,663 | 4.93 | 0 | 0.00 | 0.00 | 73 |
| 38 | 04-Jul | 85.00 | 89.00 | 85.00 | 87.65 | 87.55 | 2.28 | 695.29 | 280,022 | 9.89 | 0 | 0.00 | 0.00 | 147 |
| 39 | 03-Jul | 87.40 | 90.00 | 83.10 | 85.70 | 85.55 | -1.64 | 679.82 | 278,623 | 9.84 | 0 | 0.00 | 0.00 | 146 |
| 40 | 02-Jul | 90.86 | 90.86 | 85.90 | 87.13 | 88.71 | 0.68 | 691.16 | 705,810 | 24.92 | 0 | 0.00 | 0.00 | 370 |
| 41 | 01-Jul | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | 5.00 | 686.48 | 83,261 | 2.94 | 0 | 0.00 | 0.00 | 44 |
| 42 | 30-Jun | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | 4.99 | 653.80 | 157,125 | 5.55 | 0 | 0.00 | 0.00 | 82 |
| 43 | 27-Jun | 78.70 | 78.70 | 78.45 | 78.50 | 78.58 | -0.51 | 622.70 | 102,164 | 3.61 | 0 | 0.00 | 0.00 | 53 |
| 44 | 26-Jun | 79.00 | 79.00 | 78.90 | 78.90 | 78.95 | 0.96 | 625.88 | 84,626 | 2.99 | 0 | 0.00 | 0.00 | 44 |
| 45 | 25-Jun | 77.30 | 78.15 | 76.00 | 78.15 | 77.06 | 2.00 | 619.93 | 95,541 | 3.37 | 0 | 0.00 | 0.00 | 50 |
| 46 | 24-Jun | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 2.00 | 607.79 | 132,227 | 4.67 | 0 | 0.00 | 0.00 | 69 |
| 47 | 23-Jun | 74.00 | 75.12 | 74.00 | 75.12 | 74.80 | 1.51 | 595.89 | 37,700 | 1.33 | 0 | 0.00 | 0.00 | 20 |
| 48 | 20-Jun | 75.46 | 75.46 | 74.00 | 74.00 | 74.96 | -1.93 | 587.00 | 44,162 | 1.56 | 0 | 0.00 | 0.00 | 23 |
| 49 | 19-Jun | 76.62 | 76.62 | 75.46 | 75.46 | 75.83 | -2.00 | 598.59 | 61,782 | 2.18 | 0 | 0.00 | 0.00 | 32 |
| 50 | 18-Jun | 76.24 | 77.20 | 76.24 | 77.00 | 76.42 | -1.03 | 610.00 | 101,974 | 3.60 | 0 | 0.00 | 0.00 | 53 |
| 51 | 17-Jun | 78.34 | 78.34 | 76.77 | 77.80 | 77.01 | -0.69 | 617.15 | 76,719 | 2.71 | 0 | 0.00 | 0.00 | 40 |
| 52 | 16-Jun | 79.00 | 79.50 | 78.34 | 78.34 | 78.85 | -2.00 | 621.43 | 90,275 | 3.19 | 0 | 0.00 | 0.00 | 47 |
| 53 | 13-Jun | 80.00 | 80.50 | 77.89 | 79.94 | 79.90 | 0.68 | 634.13 | 136,063 | 4.80 | 0 | 0.00 | 0.00 | 71 |
| 54 | 12-Jun | 79.40 | 80.20 | 79.40 | 79.40 | 79.74 | 0.05 | 629.84 | 97,652 | 3.45 | 0 | 0.00 | 0.00 | 51 |
| 55 | 11-Jun | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 1.99 | 629.53 | 324,285 | 11.45 | 0 | 0.00 | 0.00 | 170 |
| 56 | 10-Jun | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 1.99 | 617.23 | 40,127 | 1.42 | 0 | 0.00 | 0.00 | 21 |
| 57 | 09-Jun | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | 1.99 | 605.17 | 28,325 | 1.00 | 0 | 0.00 | 0.00 | 15 |
| 58 | 06-Jun | 74.90 | 75.00 | 74.80 | 74.80 | 74.90 | 0.27 | 593.35 | 53,206 | 1.88 | 0 | 0.00 | 0.00 | 28 |
| 59 | 05-Jun | 77.40 | 77.50 | 74.60 | 74.60 | 76.74 | -1.97 | 591.77 | 97,195 | 3.43 | 0 | 0.00 | 0.00 | 51 |
| 60 | 04-Jun | 76.00 | 76.10 | 76.00 | 76.10 | 76.06 | -1.70 | 603.67 | 64,609 | 2.28 | 0 | 0.00 | 0.00 | 34 |
| 61 | 03-Jun | 79.00 | 79.00 | 77.42 | 77.42 | 77.65 | -2.00 | 614.14 | 184,781 | 6.52 | 0 | 0.00 | 0.00 | 97 |
| 62 | 02-Jun | 79.68 | 79.68 | 79.00 | 79.00 | 79.62 | 1.13 | 626.00 | 172,643 | 6.09 | 0 | 0.00 | 0.00 | 90 |
| 63 | 30-May | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 2.00 | 619.69 | 85,343 | 3.01 | 0 | 0.00 | 0.00 | 45 |
| 64 | 29-May | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | 2.00 | 607.55 | 62,445 | 2.20 | 0 | 0.00 | 0.00 | 33 |
| 65 | 28-May | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 2.00 | 595.65 | 140,761 | 4.97 | 0 | 0.00 | 0.00 | 74 |
| 66 | 27-May | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | -2.01 | 583.99 | 104,826 | 3.70 | 0 | 0.00 | 0.00 | 55 |
| 67 | 26-May | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | -2.01 | 595.97 | 211,506 | 7.47 | 0 | 0.00 | 0.00 | 111 |
Similar Stocks: LINDEINDIA REFEX STALLION