| Macro-sector: Commodities | Band: 20 | High52 Price: 3,498.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 11-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 1,780.0 | Barrier: 1,899.0; Drift%: 1.12 |
| Basic Industry: Specialty Chemicals | Total Equity: 17,585,625 | Low52 Date: 30-Mar-2026 | SHP: 46.24 / 1.22 / 15.75 / 36.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 3,090.0 / 2,220.5 | Month: 2,120.0 / 1,956.4 | Week: 1,965.2 / 1,901.0 | Day: 1,965.5 / 1,901.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 1,950.00 | 1,965.50 | 1,901.90 | 1,920.60 | 1,927.65 | 1.04 | 3,377.50 | 22,785 | 4.05 | 12,885 | 4.55 | 2.48 | 20 |
| 2 | 07-Apr | 1,885.00 | 1,914.00 | 1,881.40 | 1,900.80 | 1,900.37 | 0.71 | 3,342.68 | 8,742 | 1.55 | 4,399 | 1.55 | 0.84 | 7 |
| 3 | 06-Apr | 1,838.00 | 1,896.90 | 1,818.70 | 1,887.40 | 1,866.03 | 3.17 | 3,319.11 | 22,354 | 3.97 | 11,733 | 4.15 | 2.19 | 18 |
| 4 | 02-Apr | 1,833.00 | 1,856.70 | 1,802.60 | 1,829.40 | 1,826.17 | -0.97 | 3,217.11 | 31,946 | 5.67 | 18,667 | 6.60 | 3.41 | 29 |
| 5 | 01-Apr | 1,830.00 | 1,899.00 | 1,830.00 | 1,847.40 | 1,868.98 | 2.75 | 3,248.77 | 21,159 | 3.76 | 10,490 | 3.71 | 1.96 | 16 |
| 6 | 30-Mar | 1,793.80 | 1,810.80 | 1,780.00 | 1,798.00 | 1,799.15 | -1.50 | 3,161.00 | 55,770 | 9.90 | 39,435 | 13.94 | 7.09 | 61 |
| 7 | 27-Mar | 1,924.90 | 1,926.30 | 1,796.10 | 1,825.40 | 1,850.79 | -5.17 | 3,210.08 | 57,580 | 10.23 | 31,878 | 11.27 | 5.90 | 49 |
| 8 | 25-Mar | 1,925.00 | 1,949.20 | 1,909.80 | 1,924.90 | 1,924.92 | 0.72 | 3,385.06 | 38,911 | 6.91 | 25,151 | 8.89 | 4.84 | 39 |
| 9 | 24-Mar | 1,880.00 | 1,922.00 | 1,833.20 | 1,911.10 | 1,884.81 | 3.54 | 3,360.79 | 30,571 | 5.43 | 17,496 | 6.18 | 3.30 | 27 |
| 10 | 23-Mar | 1,945.00 | 1,950.00 | 1,829.20 | 1,845.70 | 1,880.19 | -6.30 | 3,245.78 | 38,408 | 6.82 | 20,286 | 7.17 | 3.81 | 31 |
| 11 | 20-Mar | 1,977.00 | 2,001.50 | 1,963.00 | 1,969.70 | 1,984.96 | 0.81 | 3,463.84 | 17,445 | 3.10 | 10,229 | 3.62 | 2.03 | 16 |
| 12 | 19-Mar | 1,980.00 | 1,997.60 | 1,933.30 | 1,953.90 | 1,967.81 | -1.68 | 3,436.06 | 26,561 | 4.72 | 17,615 | 6.23 | 3.47 | 27 |
| 13 | 18-Mar | 1,914.90 | 2,037.80 | 1,890.00 | 1,987.20 | 1,988.82 | 3.35 | 3,494.62 | 59,380 | 10.55 | 34,113 | 12.06 | 6.78 | 53 |
| 14 | 17-Mar | 1,976.00 | 1,980.00 | 1,895.60 | 1,922.70 | 1,935.51 | -2.70 | 3,381.19 | 60,894 | 10.81 | 47,613 | 16.83 | 9.22 | 74 |
| 15 | 16-Mar | 2,049.00 | 2,050.00 | 1,964.00 | 1,976.00 | 1,998.46 | -2.73 | 3,474.00 | 49,761 | 8.84 | 34,294 | 12.12 | 6.85 | 53 |
| 16 | 13-Mar | 2,078.00 | 2,105.00 | 1,973.20 | 2,031.50 | 2,042.59 | -2.04 | 3,572.52 | 67,507 | 11.99 | 40,834 | 14.43 | 8.34 | 63 |
| 17 | 12-Mar | 2,038.00 | 2,080.00 | 1,999.30 | 2,073.80 | 2,053.07 | 1.76 | 3,646.91 | 53,409 | 9.48 | 35,340 | 12.49 | 7.26 | 55 |
| 18 | 11-Mar | 1,952.90 | 2,079.00 | 1,940.10 | 2,038.00 | 2,036.67 | 5.18 | 3,583.00 | 95,633 | 16.98 | 49,016 | 17.33 | 9.98 | 76 |
| 19 | 10-Mar | 1,899.90 | 1,955.70 | 1,874.70 | 1,937.60 | 1,893.04 | 2.85 | 3,407.39 | 242,662 | 43.09 | 219,795 | 77.69 | 41.61 | 340 |
| 20 | 09-Mar | 1,851.00 | 1,899.90 | 1,819.00 | 1,884.00 | 1,858.07 | 1.04 | 3,313.00 | 53,766 | 9.55 | 32,874 | 11.62 | 6.11 | 51 |
| 21 | 06-Mar | 1,870.10 | 1,875.90 | 1,855.00 | 1,864.70 | 1,865.90 | -0.29 | 3,279.19 | 24,187 | 4.30 | 19,070 | 6.74 | 3.56 | 29 |
| 22 | 05-Mar | 1,875.00 | 1,889.00 | 1,860.00 | 1,870.10 | 1,869.53 | -0.19 | 3,288.69 | 16,011 | 2.84 | 11,383 | 4.02 | 2.13 | 18 |
| 23 | 04-Mar | 1,902.60 | 1,902.60 | 1,843.40 | 1,873.60 | 1,867.52 | -2.41 | 3,294.84 | 37,307 | 6.63 | 24,583 | 8.69 | 4.59 | 38 |
| 24 | 02-Mar | 1,858.00 | 1,925.00 | 1,845.00 | 1,919.90 | 1,887.19 | 0.26 | 3,376.26 | 25,838 | 4.59 | 14,324 | 5.06 | 2.70 | 22 |
| 25 | 27-Feb | 1,920.90 | 1,945.00 | 1,905.00 | 1,915.00 | 1,919.09 | -0.31 | 3,367.00 | 10,367 | 1.84 | 6,831 | 2.41 | 1.31 | 11 |
| 26 | 26-Feb | 1,919.90 | 1,937.60 | 1,912.40 | 1,920.90 | 1,920.90 | 0.05 | 3,378.02 | 11,575 | 2.06 | 7,856 | 2.78 | 1.51 | 12 |
| 27 | 25-Feb | 1,911.00 | 1,933.10 | 1,906.80 | 1,919.90 | 1,915.28 | 0.21 | 3,376.26 | 10,662 | 1.89 | 6,899 | 2.44 | 1.32 | 11 |
| 28 | 24-Feb | 1,939.40 | 1,939.40 | 1,901.00 | 1,915.80 | 1,914.81 | -1.26 | 3,369.05 | 17,571 | 3.12 | 11,025 | 3.90 | 2.11 | 17 |
| 29 | 23-Feb | 1,956.10 | 1,965.20 | 1,920.80 | 1,940.30 | 1,942.21 | -0.45 | 3,412.14 | 8,959 | 1.59 | 4,812 | 1.70 | 0.93 | 7 |
| 30 | 20-Feb | 1,960.00 | 1,968.30 | 1,940.00 | 1,949.00 | 1,951.20 | -1.31 | 3,427.00 | 10,922 | 1.94 | 6,473 | 2.29 | 1.26 | 10 |
| 31 | 19-Feb | 1,971.80 | 1,988.00 | 1,952.60 | 1,974.90 | 1,972.22 | -0.11 | 3,472.99 | 11,242 | 2.00 | 7,487 | 2.65 | 1.48 | 12 |
| 32 | 18-Feb | 1,994.00 | 2,005.60 | 1,971.00 | 1,977.00 | 1,978.40 | -0.60 | 3,476.00 | 15,757 | 2.80 | 11,158 | 3.94 | 2.21 | 17 |
| 33 | 17-Feb | 1,945.40 | 1,999.00 | 1,945.40 | 1,988.90 | 1,980.07 | 1.76 | 3,497.60 | 14,419 | 2.56 | 10,374 | 3.67 | 2.05 | 16 |
| 34 | 16-Feb | 1,955.00 | 1,963.40 | 1,937.00 | 1,954.50 | 1,949.96 | -0.27 | 3,437.11 | 10,491 | 1.86 | 5,103 | 1.80 | 1.00 | 8 |
| 35 | 13-Feb | 1,979.20 | 1,979.20 | 1,945.60 | 1,959.80 | 1,961.01 | -1.13 | 3,446.43 | 18,407 | 3.27 | 12,525 | 4.43 | 2.46 | 19 |
| 36 | 12-Feb | 1,992.50 | 1,995.00 | 1,970.00 | 1,982.20 | 1,979.70 | -0.37 | 3,485.82 | 7,147 | 1.27 | 4,809 | 1.70 | 0.95 | 7 |
| 37 | 11-Feb | 1,990.00 | 2,009.00 | 1,952.00 | 1,989.60 | 1,980.78 | 0.01 | 3,498.84 | 9,536 | 1.69 | 5,932 | 2.10 | 1.17 | 9 |
| 38 | 10-Feb | 1,908.30 | 2,025.00 | 1,907.90 | 1,989.50 | 1,982.14 | 4.48 | 3,498.66 | 50,941 | 9.05 | 24,776 | 8.76 | 4.91 | 38 |
| 39 | 09-Feb | 1,898.10 | 1,942.00 | 1,890.00 | 1,904.20 | 1,913.42 | 0.78 | 3,348.65 | 19,799 | 3.52 | 13,176 | 4.66 | 2.52 | 20 |
| 40 | 06-Feb | 1,910.00 | 1,916.70 | 1,884.40 | 1,889.50 | 1,894.42 | -1.08 | 3,322.80 | 18,530 | 3.29 | 14,181 | 5.01 | 2.69 | 21 |
| 41 | 05-Feb | 1,920.00 | 1,936.10 | 1,902.80 | 1,910.10 | 1,917.01 | -1.10 | 3,359.03 | 10,218 | 1.81 | 6,209 | 2.19 | 1.19 | 9 |
| 42 | 04-Feb | 1,939.00 | 1,967.80 | 1,920.00 | 1,931.40 | 1,936.38 | -0.01 | 3,396.49 | 22,509 | 4.00 | 14,797 | 5.23 | 2.87 | 22 |
| 43 | 03-Feb | 1,925.00 | 1,981.20 | 1,925.00 | 1,931.50 | 1,951.40 | 2.47 | 3,396.66 | 27,141 | 4.82 | 15,688 | 5.55 | 3.06 | 23 |
| 44 | 02-Feb | 1,906.90 | 1,908.00 | 1,875.00 | 1,884.90 | 1,889.42 | -1.32 | 3,314.71 | 10,068 | 1.79 | 4,880 | 1.72 | 0.92 | 7 |
| 45 | 01-Feb | 1,920.00 | 1,933.00 | 1,895.00 | 1,910.20 | 1,912.97 | -0.58 | 3,359.21 | 5,630 | 1.00 | 2,828 | 1.00 | 0.54 | 4 |
| 46 | 30-Jan | 1,920.00 | 1,947.00 | 1,876.30 | 1,921.40 | 1,906.09 | 0.01 | 3,378.90 | 20,228 | 3.59 | 11,639 | 4.11 | 2.22 | 17 |
| 47 | 29-Jan | 1,896.10 | 1,962.00 | 1,839.10 | 1,921.20 | 1,898.36 | 1.32 | 3,378.55 | 79,101 | 14.05 | 27,974 | 9.89 | 5.31 | 41 |
| 48 | 28-Jan | 1,915.40 | 1,925.40 | 1,891.00 | 1,896.10 | 1,904.01 | -1.01 | 3,334.41 | 11,311 | 2.01 | 6,900 | 2.44 | 1.31 | 10 |
| 49 | 27-Jan | 1,952.00 | 1,960.00 | 1,882.50 | 1,915.40 | 1,917.26 | -1.42 | 3,368.35 | 23,736 | 4.22 | 11,635 | 4.11 | 2.23 | 17 |
| 50 | 23-Jan | 1,920.10 | 1,958.10 | 1,885.00 | 1,943.00 | 1,924.50 | 1.80 | 3,416.00 | 22,535 | 4.00 | 14,432 | 5.10 | 2.78 | 21 |
| 51 | 22-Jan | 1,886.50 | 1,965.30 | 1,875.10 | 1,908.60 | 1,890.93 | 1.67 | 3,356.39 | 9,565 | 1.70 | 5,284 | 1.87 | 1.00 | 8 |
| 52 | 21-Jan | 1,866.60 | 1,894.00 | 1,866.60 | 1,877.20 | 1,879.54 | -0.39 | 3,301.17 | 22,663 | 4.02 | 14,290 | 5.05 | 2.69 | 21 |
| 53 | 20-Jan | 1,900.00 | 1,901.90 | 1,873.00 | 1,884.60 | 1,888.72 | -0.82 | 3,314.19 | 25,659 | 4.56 | 18,669 | 6.60 | 3.53 | 27 |
| 54 | 19-Jan | 1,916.00 | 1,939.00 | 1,880.00 | 1,900.10 | 1,898.25 | -0.83 | 3,341.44 | 27,103 | 4.81 | 18,911 | 6.68 | 3.59 | 28 |
| 55 | 16-Jan | 1,900.00 | 1,925.80 | 1,893.10 | 1,916.00 | 1,912.55 | 0.12 | 3,369.00 | 24,531 | 4.36 | 19,825 | 7.01 | 3.79 | 29 |
| 56 | 14-Jan | 1,927.00 | 1,935.00 | 1,899.60 | 1,913.70 | 1,914.34 | -0.72 | 3,365.36 | 17,456 | 3.10 | 11,523 | 4.07 | 2.21 | 17 |
| 57 | 13-Jan | 1,951.10 | 1,993.60 | 1,912.60 | 1,927.60 | 1,952.47 | -1.24 | 3,389.81 | 21,739 | 3.86 | 9,111 | 3.22 | 1.78 | 13 |
| 58 | 12-Jan | 1,914.30 | 1,967.90 | 1,863.10 | 1,951.80 | 1,918.55 | 2.16 | 3,432.36 | 33,490 | 5.95 | 18,502 | 6.54 | 3.55 | 27 |
| 59 | 09-Jan | 1,925.00 | 1,940.40 | 1,888.50 | 1,910.60 | 1,903.38 | -0.75 | 3,359.91 | 72,420 | 12.86 | 48,555 | 17.16 | 9.24 | 71 |
| 60 | 08-Jan | 1,939.50 | 1,948.00 | 1,905.00 | 1,925.00 | 1,922.65 | -1.11 | 3,385.00 | 64,279 | 11.42 | 43,783 | 15.48 | 8.42 | 64 |
| 61 | 07-Jan | 1,980.00 | 1,980.00 | 1,943.10 | 1,946.70 | 1,954.60 | -0.47 | 3,423.39 | 18,378 | 3.26 | 11,121 | 3.93 | 2.17 | 16 |
| 62 | 06-Jan | 1,975.80 | 1,985.20 | 1,951.10 | 1,955.80 | 1,961.83 | -1.01 | 3,439.40 | 21,184 | 3.76 | 12,989 | 4.59 | 2.55 | 19 |
| 63 | 05-Jan | 2,033.00 | 2,035.00 | 1,967.30 | 1,975.80 | 1,995.88 | -2.93 | 3,474.57 | 35,036 | 6.22 | 23,293 | 8.23 | 4.65 | 34 |
| 64 | 02-Jan | 2,028.00 | 2,045.00 | 2,006.60 | 2,035.50 | 2,028.61 | 0.37 | 3,579.55 | 17,619 | 3.13 | 10,935 | 3.87 | 2.22 | 16 |
| 65 | 01-Jan | 1,978.00 | 2,050.00 | 1,966.90 | 2,027.90 | 2,016.86 | 2.62 | 3,566.19 | 19,531 | 3.47 | 12,742 | 4.50 | 2.57 | 19 |
| 66 | 31-Dec | 1,967.20 | 1,986.00 | 1,967.20 | 1,976.20 | 1,977.42 | 0.46 | 3,475.27 | 6,381 | 1.13 | 3,909 | 1.38 | 0.77 | 6 |
| 67 | 30-Dec | 1,995.00 | 1,995.00 | 1,965.10 | 1,967.20 | 1,973.56 | -1.45 | 3,459.44 | 15,675 | 2.78 | 9,619 | 3.40 | 1.90 | 14 |
Similar Stocks: PIDILITIND AETHER ANURAS BEPL EPIGRAL FCL LXCHEM NEOGEN NOCIL ROSSARI DEEPAKNTR FLUOROCHEM SRF AARTISURF ALKALI ARVEE CAMLINFINE CHEMBOND CHEMCON DIAMINESQ DMCC DYNPRO EXCELINDUS FAIRCHEMOR FOSECOIND GALAXYSURF HINDCON HPAL INDOAMIN JAYAGROGN KRONOX OAL PLASTIBLEN PLATIND PRIVISCL SANGINITA SHK STYRENIX TATVA VALIANTORG VIDHIING VIKASECO VISHNU YASHO AARTIIND ACI ALKYLAMINE ATUL BALAMINES BASF CLEAN FINEORG HSCL JUBLINGREA NAVINFLUOR VINATIORGA IEML IPHL SAROJA VITAL DDEVPLSTIK JUBLCPL SACHEEROME GEMAROMA RITEZONE RNPL CHEMBONDCH ISHANCH SEYAIND OMKARCHEM