| Macro-sector: Commodities | Band: 5 | High52 Price: 359.15 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 17-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 50.93 | Barrier: 107.59; Drift%: 20.4 |
| Basic Industry: Industrial Gases | Total Equity: 116,085,737 | Low52 Date: 07-Apr-2025 | SHP: 47.8 / 1.43 / 12.65 / 38.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 126.0 / 60.0 | Month: 256.89 / 159.0 | Week: 129.58 / 117.2 | Day: 141.37 / 126.71 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 128.45 | 141.37 | 126.71 | 135.17 | 135.81 | 11.33 | 1,569.13 | 5,484,658 | 57.00 | 1,743,095 | 1,743,095.00 | 23.67 | 394 |
| 2 | 07-Apr | 116.64 | 122.47 | 116.64 | 121.41 | 120.62 | 4.09 | 1,409.40 | 2,120,715 | 22.04 | 973,332 | 973,332.00 | 11.74 | 220 |
| 3 | 06-Apr | 111.31 | 117.34 | 110.10 | 116.64 | 115.36 | 4.37 | 1,354.02 | 1,421,832 | 14.78 | 569,785 | 569,785.00 | 6.57 | 129 |
| 4 | 02-Apr | 104.75 | 112.32 | 102.65 | 111.76 | 108.89 | 4.47 | 1,297.37 | 1,230,615 | 12.79 | 438,355 | 438,355.00 | 4.77 | 99 |
| 5 | 01-Apr | 106.90 | 107.59 | 104.45 | 106.98 | 107.14 | 4.40 | 1,241.89 | 455,270 | 4.73 | 289,892 | 289,892.00 | 3.11 | 65 |
| 6 | 30-Mar | 104.00 | 109.90 | 101.55 | 102.47 | 105.04 | -3.06 | 1,189.53 | 1,082,256 | 11.25 | 503,343 | 503,343.00 | 5.29 | 114 |
| 7 | 27-Mar | 110.00 | 110.01 | 105.12 | 105.70 | 106.97 | -4.44 | 1,227.03 | 2,097,395 | 21.80 | 1,720,749 | 1,720,749.00 | 18.41 | 389 |
| 8 | 25-Mar | 109.51 | 113.29 | 109.51 | 110.61 | 111.74 | 1.19 | 1,284.02 | 621,318 | 6.46 | 330,648 | 330,648.00 | 3.69 | 75 |
| 9 | 24-Mar | 110.10 | 111.00 | 104.92 | 109.31 | 108.42 | 0.32 | 1,268.93 | 1,217,797 | 12.66 | 498,246 | 498,246.00 | 5.40 | 113 |
| 10 | 23-Mar | 110.80 | 111.99 | 108.96 | 108.96 | 109.32 | -5.00 | 1,264.87 | 548,652 | 5.70 | 302,183 | 302,183.00 | 3.30 | 68 |
| 11 | 20-Mar | 114.75 | 117.49 | 112.41 | 114.69 | 115.11 | 2.05 | 1,331.39 | 809,021 | 8.41 | 336,795 | 336,795.00 | 3.88 | 76 |
| 12 | 19-Mar | 115.93 | 115.93 | 112.39 | 112.39 | 113.53 | -5.00 | 1,304.69 | 811,380 | 8.43 | 434,689 | 434,689.00 | 4.94 | 98 |
| 13 | 18-Mar | 114.90 | 119.48 | 114.90 | 118.30 | 117.57 | 3.69 | 1,373.29 | 920,076 | 9.56 | 503,009 | 503,009.00 | 5.91 | 114 |
| 14 | 17-Mar | 115.80 | 118.90 | 113.31 | 114.09 | 115.79 | 0.59 | 1,324.42 | 1,015,149 | 10.55 | 464,389 | 464,389.00 | 5.38 | 105 |
| 15 | 16-Mar | 110.10 | 114.00 | 107.52 | 113.42 | 111.49 | 3.70 | 1,316.64 | 991,851 | 10.31 | 437,719 | 437,719.00 | 4.88 | 99 |
| 16 | 13-Mar | 114.70 | 117.39 | 109.18 | 109.37 | 111.01 | -4.83 | 1,269.63 | 2,093,907 | 21.76 | 1,176,331 | 1,176,331.00 | 13.06 | 266 |
| 17 | 12-Mar | 109.44 | 115.00 | 104.65 | 114.92 | 112.26 | 4.92 | 1,334.06 | 1,761,619 | 18.31 | 846,959 | 846,959.00 | 9.51 | 191 |
| 18 | 11-Mar | 105.50 | 111.50 | 105.00 | 109.53 | 107.55 | 2.47 | 1,271.49 | 2,653,244 | 27.57 | 1,107,725 | 1,107,725.00 | 11.91 | 250 |
| 19 | 10-Mar | 102.39 | 106.92 | 99.32 | 106.89 | 104.26 | 4.97 | 1,240.84 | 9,163,749 | 95.23 | 6,144,955 | 6,144,955.00 | 64.07 | 1,388 |
| 20 | 09-Mar | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | -4.99 | 1,182.10 | 160,269 | 1.67 | 160,267 | 160,267.00 | 1.63 | 36 |
| 21 | 06-Mar | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | -5.00 | 1,244.21 | 214,259 | 2.23 | 214,259 | 214,259.00 | 2.30 | 48 |
| 22 | 05-Mar | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | -4.99 | 1,309.68 | 311,810 | 3.24 | 304,073 | 304,073.00 | 3.43 | 69 |
| 23 | 04-Mar | 118.75 | 122.49 | 118.75 | 118.75 | 119.20 | -4.99 | 1,378.52 | 751,799 | 7.81 | 453,244 | 453,244.00 | 5.40 | 115 |
| 24 | 02-Mar | 121.45 | 134.20 | 121.42 | 124.99 | 128.12 | -2.21 | 1,450.96 | 2,193,682 | 22.80 | 1,010,953 | 1,010,953.00 | 12.95 | 256 |
| 25 | 27-Feb | 118.01 | 128.06 | 117.20 | 127.81 | 122.34 | 4.79 | 1,483.69 | 1,622,722 | 16.86 | 678,895 | 678,895.00 | 8.31 | 172 |
| 26 | 26-Feb | 128.82 | 129.58 | 121.97 | 121.97 | 124.60 | -4.99 | 1,415.90 | 693,890 | 7.21 | 423,986 | 423,986.00 | 5.28 | 107 |
| 27 | 25-Feb | 121.00 | 128.49 | 120.01 | 128.38 | 126.20 | 4.90 | 1,490.31 | 1,727,751 | 17.96 | 819,647 | 819,647.00 | 10.34 | 208 |
| 28 | 24-Feb | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | -5.00 | 1,420.66 | 553,663 | 5.75 | 518,664 | 518,664.00 | 6.35 | 131 |
| 29 | 23-Feb | 128.82 | 128.82 | 128.82 | 128.82 | 128.82 | -4.99 | 1,495.42 | 96,222 | 1.00 | 96,222 | 96,222.00 | 1.24 | 24 |
| 30 | 20-Feb | 141.00 | 141.01 | 135.59 | 135.59 | 136.27 | -5.00 | 1,574.01 | 324,091 | 3.37 | 208,492 | 208,492.00 | 2.84 | 53 |
| 31 | 19-Feb | 147.40 | 148.54 | 140.50 | 142.72 | 145.28 | -2.29 | 1,656.78 | 311,888 | 3.24 | 143,951 | 143,951.00 | 2.09 | 36 |
| 32 | 18-Feb | 146.50 | 152.91 | 145.00 | 146.07 | 149.30 | -2.16 | 1,695.66 | 611,357 | 6.35 | 252,182 | 252,182.00 | 3.77 | 64 |
| 33 | 17-Feb | 153.11 | 156.88 | 149.26 | 149.30 | 151.27 | -4.97 | 1,733.16 | 1,029,964 | 10.70 | 480,096 | 480,096.00 | 7.26 | 122 |
| 34 | 16-Feb | 162.20 | 162.20 | 157.11 | 157.11 | 157.90 | -4.99 | 1,823.82 | 327,767 | 3.41 | 170,454 | 170,454.00 | 2.69 | 43 |
| 35 | 13-Feb | 170.99 | 172.70 | 165.16 | 165.37 | 168.41 | -4.88 | 1,919.71 | 496,218 | 5.16 | 254,948 | 254,948.00 | 4.29 | 65 |
| 36 | 12-Feb | 170.48 | 175.00 | 164.01 | 173.85 | 170.63 | 3.84 | 2,018.15 | 742,764 | 7.72 | 356,887 | 356,887.00 | 6.09 | 90 |
| 37 | 11-Feb | 157.20 | 167.71 | 153.35 | 167.42 | 158.29 | -10.89 | 1,943.51 | 2,108,589 | 21.91 | 869,302 | 869,302.00 | 13.76 | 220 |
| 38 | 10-Feb | 193.29 | 193.29 | 185.10 | 187.88 | 190.13 | 2.06 | 2,181.02 | 1,420,079 | 14.76 | 787,230 | 787,230.00 | 14.97 | 292 |
| 39 | 09-Feb | 172.00 | 184.09 | 167.26 | 184.09 | 176.89 | 5.00 | 2,137.02 | 657,476 | 6.83 | 386,399 | 386,399.00 | 6.84 | 143 |
| 40 | 06-Feb | 178.70 | 181.70 | 175.33 | 175.33 | 176.66 | -5.00 | 2,035.33 | 438,855 | 4.56 | 236,586 | 236,586.00 | 4.18 | 96 |
| 41 | 05-Feb | 187.00 | 187.09 | 181.53 | 184.55 | 184.21 | -1.45 | 2,142.36 | 178,407 | 1.85 | 89,547 | 89,547.00 | 1.65 | 36 |
| 42 | 04-Feb | 190.00 | 190.00 | 179.09 | 187.26 | 184.83 | 0.60 | 2,173.82 | 460,058 | 4.78 | 220,364 | 220,364.00 | 4.07 | 89 |
| 43 | 03-Feb | 186.14 | 186.14 | 180.83 | 186.14 | 184.48 | 5.00 | 2,160.82 | 431,906 | 4.49 | 231,737 | 231,737.00 | 4.28 | 94 |
| 44 | 02-Feb | 172.20 | 181.26 | 169.26 | 177.28 | 174.87 | 0.84 | 2,057.97 | 447,169 | 4.65 | 200,319 | 200,319.00 | 3.50 | 81 |
| 45 | 01-Feb | 179.50 | 191.75 | 175.75 | 175.80 | 179.46 | -4.97 | 2,040.79 | 567,142 | 5.89 | 265,174 | 265,174.00 | 4.76 | 107 |
| 46 | 30-Jan | 189.25 | 193.00 | 185.00 | 185.00 | 186.85 | -5.00 | 2,147.00 | 607,413 | 6.31 | 345,979 | 345,979.00 | 6.46 | 140 |
| 47 | 29-Jan | 203.00 | 208.75 | 191.61 | 194.73 | 200.40 | -2.05 | 2,260.54 | 1,131,022 | 11.75 | 424,097 | 424,097.00 | 8.50 | 171 |
| 48 | 28-Jan | 192.00 | 198.81 | 191.00 | 198.81 | 198.08 | 5.00 | 2,307.90 | 221,773 | 2.30 | 140,367 | 140,367.00 | 2.78 | 57 |
| 49 | 27-Jan | 199.96 | 199.99 | 187.53 | 189.35 | 190.87 | -4.08 | 2,198.08 | 385,119 | 4.00 | 221,329 | 221,329.00 | 4.22 | 89 |
| 50 | 23-Jan | 206.65 | 209.80 | 194.19 | 197.40 | 200.35 | -3.43 | 2,291.53 | 465,264 | 4.84 | 223,288 | 223,288.00 | 4.47 | 90 |
| 51 | 22-Jan | 197.99 | 204.41 | 195.00 | 204.41 | 202.28 | 5.00 | 2,372.91 | 247,851 | 2.58 | 146,074 | 146,074.00 | 2.95 | 59 |
| 52 | 21-Jan | 198.10 | 204.86 | 194.62 | 194.68 | 196.66 | -4.97 | 2,259.96 | 508,458 | 5.28 | 260,207 | 260,207.00 | 5.12 | 105 |
| 53 | 20-Jan | 216.69 | 221.00 | 204.86 | 204.86 | 208.58 | -5.00 | 2,378.13 | 365,567 | 3.80 | 226,921 | 226,921.00 | 4.73 | 92 |
| 54 | 19-Jan | 210.01 | 226.27 | 209.01 | 215.64 | 220.79 | 0.06 | 2,503.27 | 455,975 | 4.74 | 216,264 | 216,264.00 | 4.77 | 87 |
| 55 | 16-Jan | 220.40 | 225.70 | 213.20 | 215.50 | 219.80 | -0.27 | 2,501.65 | 203,482 | 2.11 | 0 | 0.00 | 0.00 | 82 |
| 56 | 14-Jan | 202.60 | 216.09 | 202.60 | 216.09 | 211.01 | 5.00 | 2,508.50 | 223,717 | 2.32 | 0 | 0.00 | 0.00 | 90 |
| 57 | 13-Jan | 211.10 | 214.70 | 201.15 | 205.80 | 206.97 | -2.28 | 2,389.04 | 200,791 | 2.09 | 0 | 0.00 | 0.00 | 81 |
| 58 | 12-Jan | 213.50 | 219.11 | 204.11 | 210.61 | 206.74 | -1.97 | 2,444.88 | 379,105 | 3.94 | 0 | 0.00 | 0.00 | 153 |
| 59 | 09-Jan | 220.01 | 224.98 | 214.81 | 214.85 | 218.03 | -4.98 | 2,494.10 | 233,073 | 2.42 | 0 | 0.00 | 0.00 | 94 |
| 60 | 08-Jan | 238.00 | 238.00 | 225.84 | 226.11 | 229.17 | -4.88 | 2,624.81 | 217,423 | 2.26 | 0 | 0.00 | 0.00 | 88 |
| 61 | 07-Jan | 233.00 | 239.95 | 223.25 | 237.72 | 233.59 | 2.07 | 2,759.59 | 292,081 | 3.04 | 0 | 0.00 | 0.00 | 118 |
| 62 | 06-Jan | 232.57 | 244.78 | 232.57 | 232.91 | 234.44 | -4.86 | 2,703.75 | 433,369 | 4.50 | 0 | 0.00 | 0.00 | 175 |
| 63 | 05-Jan | 253.30 | 253.30 | 244.81 | 244.81 | 246.36 | -5.00 | 2,841.89 | 279,193 | 2.90 | 0 | 0.00 | 0.00 | 113 |
| 64 | 02-Jan | 259.15 | 259.15 | 244.00 | 257.69 | 257.47 | 4.41 | 2,991.41 | 629,613 | 6.54 | 0 | 0.00 | 0.00 | 254 |
| 65 | 01-Jan | 230.00 | 246.81 | 226.00 | 246.81 | 243.23 | 5.00 | 2,865.11 | 309,767 | 3.22 | 0 | 0.00 | 0.00 | 125 |
| 66 | 31-Dec | 256.89 | 256.89 | 233.00 | 235.06 | 246.29 | -3.92 | 2,728.71 | 676,937 | 7.04 | 0 | 0.00 | 0.00 | 273 |
| 67 | 30-Dec | 241.00 | 244.66 | 238.83 | 244.66 | 243.43 | 5.00 | 2,840.15 | 253,953 | 2.64 | 0 | 0.00 | 0.00 | 103 |
Similar Stocks: LINDEINDIA REFEX STALLION ELLEN