| Macro-sector: Commodities | Band: 5 | High52 Price: 423.8 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 17-Oct-2025 | Bumper: 260.65; Drift%: -11.32 |
| 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 / 0.8 / 0.07 / 31.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 126.0 / 60.0 | Month: 257.99 / 151.0 | Week: 304.7 / 274.35 | Day: 234.15 / 213.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 218.30 | 234.15 | 213.00 | 234.15 | 224.15 | 5.00 | 1,857.40 | 995,920 | 12.94 | 0 | 0.00 | 0.00 | 402 |
| 2 | 11-Nov | 201.80 | 223.00 | 201.80 | 223.00 | 212.29 | 4.99 | 1,768.00 | 1,962,394 | 25.50 | 0 | 0.00 | 0.00 | 920 |
| 3 | 10-Nov | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | -4.99 | 1,684.87 | 123,995 | 1.61 | 0 | 0.00 | 0.00 | 58 |
| 4 | 07-Nov | 223.55 | 223.55 | 223.55 | 223.55 | 223.55 | -4.99 | 1,773.32 | 76,961 | 1.00 | 0 | 0.00 | 0.00 | 36 |
| 5 | 06-Nov | 235.30 | 235.30 | 235.30 | 235.30 | 235.30 | -4.99 | 1,866.52 | 101,036 | 1.31 | 0 | 0.00 | 0.00 | 47 |
| 6 | 04-Nov | 251.00 | 268.00 | 247.65 | 247.65 | 252.35 | -4.99 | 1,964.49 | 1,477,539 | 19.20 | 0 | 0.00 | 0.00 | 693 |
| 7 | 03-Nov | 260.65 | 273.00 | 260.65 | 260.65 | 261.36 | -4.99 | 2,067.61 | 849,979 | 11.04 | 0 | 0.00 | 0.00 | 399 |
| 8 | 31-Oct | 274.35 | 292.70 | 274.35 | 274.35 | 276.36 | -4.99 | 2,176.29 | 827,005 | 10.75 | 0 | 0.00 | 0.00 | 388 |
| 9 | 30-Oct | 294.80 | 299.80 | 288.75 | 288.75 | 291.84 | -5.00 | 2,290.52 | 386,660 | 5.02 | 0 | 0.00 | 0.00 | 181 |
| 10 | 29-Oct | 285.00 | 303.95 | 285.00 | 303.95 | 296.95 | 4.99 | 2,411.09 | 1,507,561 | 19.59 | 0 | 0.00 | 0.00 | 707 |
| 11 | 28-Oct | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | -4.99 | 2,296.47 | 193,567 | 2.52 | 0 | 0.00 | 0.00 | 91 |
| 12 | 27-Oct | 304.70 | 304.70 | 304.70 | 304.70 | 304.70 | -4.99 | 2,417.04 | 86,032 | 1.12 | 0 | 0.00 | 0.00 | 40 |
| 13 | 24-Oct | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | -4.99 | 2,543.96 | 133,810 | 1.74 | 0 | 0.00 | 0.00 | 63 |
| 14 | 23-Oct | 337.55 | 346.45 | 337.55 | 337.55 | 338.16 | -5.00 | 2,677.62 | 617,623 | 8.03 | 0 | 0.00 | 0.00 | 290 |
| 15 | 21-Oct | 355.30 | 355.30 | 355.30 | 355.30 | 355.30 | -5.00 | 2,818.43 | 107,729 | 1.40 | 0 | 0.00 | 0.00 | 51 |
| 16 | 20-Oct | 383.65 | 383.65 | 374.00 | 374.00 | 376.28 | -4.99 | 2,966.00 | 772,719 | 10.04 | 403,081 | 403,081.00 | 15.17 | 189 |
| 17 | 17-Oct | 404.50 | 423.80 | 393.65 | 393.65 | 409.33 | -5.00 | 3,122.64 | 4,424,576 | 57.49 | 1,302,191 | 1,302,191.00 | 53.30 | 611 |
| 18 | 16-Oct | 395.95 | 414.60 | 382.30 | 414.35 | 405.43 | 4.93 | 3,286.84 | 7,919,890 | 102.91 | 1,474,144 | 1,474,144.00 | 59.77 | 691 |
| 19 | 15-Oct | 366.00 | 394.90 | 357.55 | 394.90 | 380.51 | 10.00 | 3,132.55 | 11,872,632 | 154.27 | 1,603,753 | 1,603,753.00 | 61.02 | 752 |
| 20 | 14-Oct | 340.00 | 369.00 | 325.40 | 359.00 | 348.29 | 6.35 | 2,847.00 | 11,839,684 | 153.84 | 1,595,903 | 1,595,903.00 | 55.58 | 748 |
| 21 | 13-Oct | 295.00 | 337.55 | 281.00 | 337.55 | 319.63 | 9.99 | 2,677.62 | 12,394,482 | 161.05 | 1,979,755 | 1,979,755.00 | 63.28 | 928 |
| 22 | 10-Oct | 333.70 | 345.50 | 302.05 | 306.90 | 324.25 | -7.48 | 2,434.49 | 5,793,702 | 75.28 | 1,256,044 | 1,256,044.00 | 40.73 | 589 |
| 23 | 09-Oct | 314.50 | 337.80 | 302.50 | 331.70 | 325.38 | 7.29 | 2,631.22 | 4,483,250 | 58.25 | 893,302 | 893,302.00 | 29.07 | 419 |
| 24 | 08-Oct | 313.95 | 321.95 | 295.10 | 309.15 | 308.42 | 3.71 | 2,452.34 | 5,362,710 | 69.68 | 1,158,732 | 1,158,732.00 | 35.74 | 543 |
| 25 | 07-Oct | 272.55 | 298.10 | 272.55 | 298.10 | 292.08 | 10.00 | 2,364.69 | 3,696,877 | 48.04 | 1,065,461 | 1,065,461.00 | 31.12 | 500 |
| 26 | 06-Oct | 284.00 | 284.35 | 258.55 | 271.00 | 271.60 | -5.43 | 2,149.00 | 2,732,358 | 35.50 | 1,076,923 | 1,076,923.00 | 29.25 | 505 |
| 27 | 03-Oct | 267.90 | 293.55 | 263.50 | 286.55 | 280.80 | 5.99 | 2,273.07 | 5,826,393 | 75.70 | 1,201,589 | 1,201,589.00 | 33.74 | 564 |
| 28 | 01-Oct | 249.25 | 276.00 | 238.60 | 270.35 | 259.79 | 8.01 | 2,144.56 | 6,172,624 | 80.20 | 1,052,772 | 1,052,772.00 | 27.35 | 494 |
| 29 | 30-Sep | 230.00 | 257.99 | 226.66 | 250.29 | 242.45 | 9.03 | 1,985.43 | 6,007,119 | 78.05 | 1,052,219 | 1,052,219.00 | 25.51 | 493 |
| 30 | 29-Sep | 203.90 | 241.15 | 203.90 | 229.57 | 229.54 | 13.62 | 1,821.07 | 10,504,573 | 136.49 | 1,817,510 | 1,817,510.00 | 41.72 | 852 |
| 31 | 26-Sep | 210.60 | 214.00 | 200.10 | 202.05 | 207.18 | -3.86 | 1,602.77 | 1,328,809 | 17.27 | 481,024 | 481,024.00 | 9.97 | 226 |
| 32 | 25-Sep | 208.40 | 214.35 | 204.40 | 210.16 | 209.74 | 1.36 | 1,667.10 | 879,070 | 11.42 | 277,383 | 277,383.00 | 5.82 | 130 |
| 33 | 24-Sep | 217.49 | 218.29 | 204.42 | 207.34 | 209.31 | -4.61 | 1,644.73 | 1,181,869 | 15.36 | 549,974 | 549,974.00 | 11.51 | 258 |
| 34 | 23-Sep | 213.44 | 220.98 | 207.34 | 217.37 | 214.98 | 2.36 | 1,724.29 | 1,664,483 | 21.63 | 462,645 | 462,645.00 | 9.95 | 217 |
| 35 | 22-Sep | 196.50 | 216.00 | 195.54 | 212.36 | 211.23 | 7.99 | 1,684.55 | 3,185,229 | 41.39 | 916,610 | 916,610.00 | 19.36 | 430 |
| 36 | 19-Sep | 199.00 | 204.50 | 195.00 | 196.64 | 200.35 | -0.98 | 1,559.85 | 1,042,997 | 13.55 | 419,906 | 419,906.00 | 8.41 | 197 |
| 37 | 18-Sep | 203.60 | 209.00 | 197.00 | 198.59 | 202.79 | -1.93 | 1,575.32 | 1,052,471 | 13.68 | 451,100 | 451,100.00 | 9.15 | 212 |
| 38 | 17-Sep | 206.39 | 207.94 | 201.24 | 202.49 | 204.27 | -1.45 | 1,606.26 | 738,624 | 9.60 | 295,491 | 295,491.00 | 6.04 | 139 |
| 39 | 16-Sep | 207.99 | 216.97 | 203.00 | 205.46 | 210.44 | -1.02 | 1,629.82 | 1,787,443 | 23.23 | 693,197 | 693,197.00 | 14.59 | 325 |
| 40 | 15-Sep | 207.80 | 212.00 | 203.26 | 207.57 | 207.85 | 0.95 | 1,646.55 | 1,756,848 | 22.83 | 640,507 | 640,507.00 | 13.31 | 300 |
| 41 | 12-Sep | 189.00 | 206.54 | 189.00 | 205.61 | 201.35 | 9.50 | 1,631.01 | 3,442,085 | 44.72 | 1,426,522 | 1,426,522.00 | 28.72 | 669 |
| 42 | 11-Sep | 190.60 | 193.75 | 181.60 | 187.77 | 187.24 | -1.46 | 1,489.49 | 1,320,443 | 17.16 | 601,640 | 601,640.00 | 11.27 | 282 |
| 43 | 10-Sep | 195.10 | 199.43 | 189.01 | 190.55 | 194.16 | -1.71 | 1,511.54 | 1,170,048 | 15.20 | 474,687 | 474,687.00 | 9.22 | 223 |
| 44 | 09-Sep | 203.30 | 203.70 | 183.00 | 193.87 | 192.51 | -3.71 | 1,537.88 | 2,068,278 | 26.87 | 787,487 | 787,487.00 | 15.16 | 369 |
| 45 | 08-Sep | 195.00 | 207.64 | 189.07 | 201.35 | 200.22 | 6.47 | 1,597.21 | 3,992,654 | 51.88 | 1,044,160 | 1,044,160.00 | 20.91 | 490 |
| 46 | 05-Sep | 181.53 | 198.40 | 181.43 | 189.11 | 191.16 | 4.69 | 1,500.12 | 5,243,448 | 68.13 | 1,251,208 | 1,251,208.00 | 23.92 | 587 |
| 47 | 04-Sep | 186.99 | 188.83 | 178.00 | 180.64 | 183.11 | -2.75 | 1,432.93 | 2,180,558 | 28.33 | 680,890 | 680,890.00 | 12.47 | 319 |
| 48 | 03-Sep | 164.50 | 195.09 | 164.50 | 185.75 | 186.77 | 14.25 | 1,473.47 | 11,890,848 | 154.50 | 2,525,981 | 2,525,981.00 | 47.18 | 1,185 |
| 49 | 02-Sep | 167.79 | 167.79 | 158.98 | 162.58 | 163.10 | -0.68 | 1,289.67 | 1,932,301 | 25.11 | 671,154 | 671,154.00 | 10.95 | 315 |
| 50 | 01-Sep | 151.00 | 167.20 | 151.00 | 163.70 | 160.11 | 9.95 | 1,298.55 | 5,610,690 | 72.90 | 1,537,246 | 1,537,246.00 | 24.61 | 721 |
| 51 | 29-Aug | 149.90 | 154.00 | 147.00 | 148.88 | 150.66 | -0.07 | 1,180.99 | 1,115,412 | 14.49 | 395,119 | 395,119.00 | 5.95 | 185 |
| 52 | 28-Aug | 148.89 | 153.80 | 145.26 | 148.98 | 150.22 | 0.68 | 1,181.79 | 1,185,677 | 15.41 | 412,637 | 412,637.00 | 6.20 | 194 |
| 53 | 26-Aug | 149.79 | 154.00 | 145.10 | 147.97 | 150.04 | 0.14 | 1,173.78 | 1,476,418 | 19.18 | 532,621 | 532,621.00 | 7.99 | 250 |
| 54 | 25-Aug | 149.50 | 153.41 | 146.52 | 147.77 | 149.62 | 0.18 | 1,172.19 | 1,005,060 | 13.06 | 463,730 | 463,730.00 | 6.94 | 217 |
| 55 | 22-Aug | 145.50 | 154.50 | 145.12 | 147.51 | 151.03 | 1.05 | 1,170.13 | 2,114,752 | 27.48 | 675,912 | 675,912.00 | 10.21 | 317 |
| 56 | 21-Aug | 153.35 | 154.99 | 145.15 | 145.98 | 148.32 | -4.74 | 1,157.99 | 793,268 | 10.31 | 415,727 | 415,727.00 | 6.17 | 195 |
| 57 | 20-Aug | 154.00 | 155.00 | 147.31 | 153.25 | 152.25 | -0.62 | 1,215.66 | 1,519,524 | 19.74 | 535,560 | 535,560.00 | 8.15 | 251 |
| 58 | 19-Aug | 153.40 | 156.50 | 151.00 | 154.21 | 153.97 | 1.40 | 1,223.27 | 2,101,076 | 27.30 | 688,558 | 688,558.00 | 10.60 | 323 |
| 59 | 18-Aug | 135.66 | 158.20 | 135.66 | 152.08 | 149.30 | 14.27 | 1,206.38 | 8,482,830 | 110.22 | 2,060,765 | 2,060,765.00 | 30.77 | 966 |
| 60 | 14-Aug | 134.50 | 139.40 | 131.45 | 133.09 | 134.63 | -1.04 | 1,055.74 | 1,179,705 | 15.33 | 467,192 | 467,192.00 | 6.29 | 219 |
| 61 | 13-Aug | 126.10 | 136.50 | 126.10 | 134.49 | 133.65 | 9.08 | 1,066.85 | 2,832,077 | 36.80 | 1,040,784 | 1,040,784.00 | 13.91 | 488 |
| 62 | 12-Aug | 115.95 | 127.00 | 114.10 | 123.30 | 122.09 | 7.65 | 978.08 | 2,098,195 | 27.26 | 509,728 | 509,728.00 | 6.22 | 239 |
| 63 | 11-Aug | 120.01 | 122.63 | 111.84 | 114.54 | 114.97 | -8.72 | 908.59 | 1,912,515 | 24.85 | 817,105 | 817,105.00 | 9.39 | 428 |
| 64 | 08-Aug | 129.60 | 134.95 | 123.00 | 125.48 | 130.20 | -2.11 | 995.37 | 1,279,196 | 16.62 | 473,208 | 473,208.00 | 6.16 | 248 |
| 65 | 07-Aug | 138.02 | 141.89 | 122.19 | 128.19 | 131.98 | -7.56 | 1,016.87 | 2,602,250 | 33.81 | 826,885 | 826,885.00 | 10.91 | 433 |
| 66 | 06-Aug | 139.19 | 142.00 | 133.45 | 138.67 | 138.41 | 0.71 | 1,100.00 | 1,811,733 | 23.54 | 545,994 | 545,994.00 | 7.56 | 286 |
| 67 | 05-Aug | 130.90 | 142.35 | 130.10 | 137.69 | 138.21 | 6.19 | 1,092.23 | 2,468,295 | 32.07 | 809,983 | 809,983.00 | 11.19 | 424 |
Similar Stocks: LINDEINDIA REFEX STALLION ELLEN