| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 1,247.35 | Mkt_Cap Category: Mid-Cap |
| Sector: Chemicals | Lot Size: 1 F&O Lot: 550 | High52 Date: 21-Oct-2024 | Bumper: 925.6; Drift%: -2.13 |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: 928.04 | Low52 Price: 756.0 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 254,756,278 | Low52 Date: 03-Mar-2025 | SHP: 37.98 / 13.29 / 21.96 / 26.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 37 | ||||
| High/Low Price | Quarter: 1,048.0 / 756.0 | Month: 908.4 / 787.6 | Week: 956.15 / 924.1 | Day: 924.4 / 900.7 | Sis67: 45 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 922.00 | 924.40 | 900.70 | 906.30 | 911.12 | -2.05 | 23,088.56 | 531,790 | 2.13 | 267,256 | 3.21 | 24.35 | 39 |
| 2 | 10-Jul | 925.00 | 927.40 | 917.55 | 925.25 | 923.43 | 0.31 | 23,571.32 | 465,789 | 1.87 | 204,285 | 2.45 | 18.86 | 30 |
| 3 | 09-Jul | 927.00 | 930.00 | 920.20 | 922.35 | 924.87 | -0.38 | 23,497.45 | 282,307 | 1.13 | 120,319 | 1.44 | 11.13 | 18 |
| 4 | 08-Jul | 930.95 | 934.50 | 919.00 | 925.85 | 924.59 | -0.36 | 23,586.61 | 319,306 | 1.28 | 126,259 | 1.52 | 11.67 | 19 |
| 5 | 07-Jul | 939.35 | 941.90 | 927.20 | 929.20 | 932.52 | -1.04 | 23,671.95 | 365,580 | 1.47 | 147,945 | 1.78 | 13.80 | 22 |
| 6 | 04-Jul | 949.50 | 956.15 | 936.40 | 939.00 | 945.54 | -0.63 | 23,921.00 | 1,018,714 | 4.08 | 392,091 | 4.71 | 37.07 | 58 |
| 7 | 03-Jul | 940.60 | 950.40 | 933.15 | 945.00 | 945.45 | 1.16 | 24,074.00 | 1,202,113 | 4.82 | 470,263 | 5.65 | 44.46 | 69 |
| 8 | 02-Jul | 931.90 | 943.00 | 924.10 | 934.15 | 934.46 | 0.39 | 23,798.06 | 606,838 | 2.43 | 292,335 | 3.51 | 27.32 | 43 |
| 9 | 01-Jul | 937.95 | 942.00 | 925.60 | 930.55 | 931.87 | -0.65 | 23,706.35 | 297,613 | 1.19 | 108,552 | 1.30 | 10.12 | 16 |
| 10 | 30-Jun | 935.00 | 943.90 | 932.55 | 936.65 | 937.75 | 0.32 | 23,861.75 | 449,007 | 1.80 | 169,238 | 2.03 | 15.87 | 25 |
| 11 | 27-Jun | 937.10 | 942.60 | 931.60 | 933.70 | 937.96 | -0.17 | 23,786.59 | 458,429 | 1.84 | 201,178 | 2.42 | 18.87 | 30 |
| 12 | 26-Jun | 947.00 | 947.00 | 924.00 | 935.25 | 932.65 | -0.50 | 23,826.08 | 986,131 | 3.95 | 305,359 | 3.67 | 28.48 | 45 |
| 13 | 25-Jun | 919.00 | 942.00 | 910.15 | 939.95 | 928.02 | 3.00 | 23,945.82 | 1,663,007 | 6.67 | 463,847 | 5.57 | 43.05 | 68 |
| 14 | 24-Jun | 914.85 | 924.65 | 907.80 | 912.60 | 916.27 | 0.78 | 23,249.06 | 660,305 | 2.65 | 228,289 | 2.74 | 20.92 | 34 |
| 15 | 23-Jun | 913.85 | 915.40 | 900.20 | 905.50 | 908.28 | -0.91 | 23,068.18 | 644,664 | 2.58 | 250,762 | 3.01 | 22.78 | 37 |
| 16 | 20-Jun | 906.50 | 919.60 | 905.30 | 913.85 | 912.08 | 0.53 | 23,280.90 | 1,015,043 | 4.07 | 513,215 | 6.16 | 46.81 | 75 |
| 17 | 19-Jun | 927.00 | 929.10 | 905.05 | 909.05 | 915.77 | -2.07 | 23,158.62 | 399,670 | 1.60 | 148,366 | 1.78 | 13.59 | 22 |
| 18 | 18-Jun | 936.60 | 941.10 | 924.45 | 928.25 | 932.43 | -0.74 | 23,647.75 | 302,779 | 1.21 | 98,273 | 1.18 | 9.16 | 14 |
| 19 | 17-Jun | 934.05 | 945.45 | 931.00 | 935.20 | 940.09 | -0.12 | 23,824.81 | 372,538 | 1.49 | 105,000 | 1.26 | 9.87 | 15 |
| 20 | 16-Jun | 921.30 | 939.90 | 911.50 | 936.35 | 928.24 | 1.18 | 23,854.10 | 539,395 | 2.16 | 156,686 | 1.88 | 14.54 | 23 |
| 21 | 13-Jun | 918.00 | 930.65 | 918.00 | 925.45 | 925.37 | -0.78 | 23,576.42 | 384,589 | 1.54 | 140,688 | 1.69 | 13.02 | 21 |
| 22 | 12-Jun | 951.80 | 951.80 | 930.50 | 932.75 | 938.16 | -2.87 | 23,762.39 | 733,082 | 2.94 | 330,555 | 3.97 | 31.01 | 49 |
| 23 | 11-Jun | 964.00 | 972.00 | 951.35 | 960.35 | 963.22 | -0.21 | 24,465.52 | 1,078,694 | 4.32 | 594,822 | 7.14 | 57.29 | 87 |
| 24 | 10-Jun | 965.00 | 976.55 | 959.30 | 962.40 | 967.93 | 0.20 | 24,517.74 | 730,811 | 2.93 | 237,107 | 2.85 | 22.95 | 35 |
| 25 | 09-Jun | 936.00 | 962.85 | 935.50 | 960.45 | 953.06 | 2.82 | 24,468.07 | 1,056,942 | 4.24 | 364,175 | 4.37 | 34.71 | 53 |
| 26 | 06-Jun | 934.00 | 946.00 | 921.50 | 934.10 | 934.41 | 0.40 | 23,796.78 | 1,530,328 | 6.13 | 600,577 | 7.21 | 56.12 | 88 |
| 27 | 05-Jun | 916.00 | 936.50 | 911.40 | 930.40 | 927.88 | 1.67 | 23,702.52 | 1,531,901 | 6.14 | 432,122 | 5.19 | 40.10 | 63 |
| 28 | 04-Jun | 905.40 | 917.70 | 895.55 | 915.15 | 908.20 | 1.08 | 23,314.02 | 763,349 | 3.06 | 265,396 | 3.19 | 24.10 | 39 |
| 29 | 03-Jun | 896.95 | 914.00 | 894.65 | 905.40 | 905.53 | 0.98 | 23,065.63 | 1,162,515 | 4.66 | 518,487 | 6.22 | 46.95 | 76 |
| 30 | 02-Jun | 883.00 | 898.50 | 880.85 | 896.60 | 892.58 | 1.07 | 22,841.45 | 501,195 | 2.01 | 214,466 | 2.57 | 19.14 | 31 |
| 31 | 30-May | 891.95 | 895.00 | 879.45 | 887.15 | 885.24 | -0.45 | 22,600.70 | 463,076 | 1.86 | 189,425 | 2.27 | 16.77 | 28 |
| 32 | 29-May | 898.75 | 898.75 | 886.50 | 891.20 | 892.17 | -0.51 | 22,703.88 | 396,258 | 1.59 | 122,532 | 1.47 | 10.93 | 18 |
| 33 | 28-May | 908.00 | 908.40 | 891.00 | 895.75 | 901.12 | -0.52 | 22,819.79 | 719,939 | 2.89 | 240,209 | 2.88 | 21.65 | 35 |
| 34 | 27-May | 881.90 | 903.75 | 878.60 | 900.40 | 896.55 | 2.10 | 22,938.26 | 1,753,607 | 7.03 | 554,887 | 6.66 | 49.75 | 81 |
| 35 | 26-May | 879.90 | 886.70 | 871.05 | 881.85 | 879.49 | 0.90 | 22,465.68 | 857,812 | 3.44 | 345,582 | 4.15 | 30.39 | 51 |
| 36 | 23-May | 858.15 | 887.55 | 856.20 | 873.95 | 877.82 | 1.70 | 22,264.42 | 1,091,945 | 4.38 | 341,618 | 4.10 | 29.99 | 50 |
| 37 | 22-May | 858.05 | 863.90 | 851.50 | 859.30 | 857.09 | 0.02 | 21,891.21 | 401,001 | 1.61 | 182,024 | 2.19 | 15.60 | 27 |
| 38 | 21-May | 867.40 | 867.50 | 855.00 | 859.10 | 860.80 | -0.46 | 21,886.11 | 329,073 | 1.32 | 114,499 | 1.37 | 9.86 | 17 |
| 39 | 20-May | 875.00 | 885.00 | 861.00 | 863.10 | 871.43 | -0.58 | 21,988.01 | 1,214,133 | 4.87 | 501,035 | 6.02 | 43.66 | 74 |
| 40 | 19-May | 860.00 | 874.00 | 856.50 | 868.15 | 863.13 | 1.01 | 22,116.67 | 1,242,269 | 4.98 | 711,519 | 8.54 | 61.41 | 105 |
| 41 | 16-May | 854.40 | 860.95 | 850.25 | 859.50 | 856.73 | 0.83 | 21,896.30 | 549,605 | 2.20 | 240,451 | 2.89 | 20.60 | 35 |
| 42 | 15-May | 841.05 | 854.45 | 838.15 | 852.40 | 848.43 | 1.65 | 21,715.43 | 736,612 | 2.95 | 398,949 | 4.79 | 33.85 | 59 |
| 43 | 14-May | 842.00 | 842.85 | 834.55 | 838.60 | 838.59 | 0.22 | 21,363.86 | 401,692 | 1.61 | 195,055 | 2.34 | 16.36 | 29 |
| 44 | 13-May | 848.00 | 849.95 | 831.85 | 836.80 | 840.04 | -1.41 | 21,318.01 | 575,585 | 2.31 | 231,976 | 2.79 | 19.49 | 34 |
| 45 | 12-May | 830.00 | 849.90 | 829.45 | 848.75 | 840.24 | 3.85 | 21,622.44 | 804,624 | 3.23 | 399,787 | 4.80 | 33.59 | 59 |
| 46 | 09-May | 787.60 | 819.50 | 787.60 | 817.30 | 810.18 | 1.06 | 20,821.23 | 1,210,695 | 4.85 | 555,486 | 6.67 | 45.00 | 82 |
| 47 | 08-May | 821.00 | 844.65 | 801.00 | 808.70 | 830.09 | -2.12 | 20,602.14 | 2,471,427 | 9.91 | 563,782 | 6.77 | 46.80 | 83 |
| 48 | 07-May | 805.00 | 828.25 | 805.00 | 826.20 | 820.38 | 1.18 | 21,047.96 | 711,923 | 2.85 | 314,098 | 3.77 | 25.77 | 46 |
| 49 | 06-May | 850.00 | 850.00 | 812.00 | 816.60 | 825.16 | -3.41 | 20,803.40 | 987,019 | 3.96 | 333,986 | 4.01 | 27.56 | 49 |
| 50 | 05-May | 836.00 | 847.25 | 830.50 | 845.45 | 841.94 | 1.24 | 21,538.37 | 404,397 | 1.62 | 186,908 | 2.24 | 15.74 | 27 |
| 51 | 02-May | 839.95 | 847.65 | 832.00 | 835.10 | 839.37 | -0.26 | 21,274.70 | 340,851 | 1.37 | 152,033 | 1.83 | 12.76 | 22 |
| 52 | 30-Apr | 857.00 | 859.60 | 833.30 | 837.30 | 843.97 | -2.32 | 21,330.74 | 444,697 | 1.78 | 207,640 | 2.49 | 17.52 | 31 |
| 53 | 29-Apr | 844.00 | 859.40 | 840.00 | 857.20 | 853.70 | 2.21 | 21,837.71 | 1,169,792 | 4.69 | 625,997 | 7.52 | 53.44 | 92 |
| 54 | 28-Apr | 826.45 | 841.75 | 824.05 | 838.65 | 832.26 | 1.48 | 21,365.14 | 846,965 | 3.39 | 424,019 | 5.09 | 35.29 | 62 |
| 55 | 25-Apr | 865.00 | 870.25 | 822.15 | 826.45 | 837.67 | -4.36 | 21,054.33 | 1,669,531 | 6.69 | 945,897 | 11.36 | 79.23 | 139 |
| 56 | 24-Apr | 857.60 | 875.40 | 855.85 | 864.10 | 866.61 | 0.76 | 22,013.49 | 937,615 | 3.76 | 288,272 | 3.46 | 24.98 | 42 |
| 57 | 23-Apr | 855.80 | 867.60 | 851.00 | 857.60 | 858.69 | 0.68 | 21,847.90 | 786,517 | 3.15 | 358,230 | 4.30 | 30.76 | 53 |
| 58 | 22-Apr | 855.10 | 861.90 | 846.35 | 851.85 | 852.33 | -0.21 | 21,701.41 | 716,475 | 2.87 | 250,972 | 3.01 | 21.39 | 37 |
| 59 | 21-Apr | 857.45 | 858.85 | 847.30 | 853.65 | 854.54 | 0.58 | 21,747.27 | 565,994 | 2.27 | 277,496 | 3.33 | 23.71 | 41 |
| 60 | 17-Apr | 848.00 | 859.65 | 843.10 | 848.75 | 852.02 | 0.15 | 21,622.44 | 613,179 | 2.46 | 194,312 | 2.33 | 16.56 | 29 |
| 61 | 16-Apr | 854.00 | 855.00 | 844.50 | 847.50 | 849.57 | 0.07 | 21,590.59 | 478,419 | 1.92 | 233,066 | 2.80 | 19.80 | 34 |
| 62 | 15-Apr | 837.05 | 847.95 | 836.40 | 846.90 | 843.22 | 1.76 | 21,575.31 | 504,370 | 2.02 | 279,341 | 3.35 | 23.55 | 41 |
| 63 | 11-Apr | 837.35 | 837.35 | 815.00 | 832.25 | 828.99 | 2.56 | 21,202.09 | 831,867 | 3.33 | 470,543 | 5.65 | 39.01 | 69 |
| 64 | 09-Apr | 809.00 | 814.45 | 797.60 | 811.50 | 808.57 | 0.28 | 20,673.47 | 249,489 | 1.00 | 83,291 | 1.00 | 6.73 | 12 |
| 65 | 08-Apr | 805.00 | 816.45 | 801.90 | 809.25 | 808.42 | 1.09 | 20,616.15 | 322,203 | 1.29 | 136,206 | 1.64 | 11.01 | 20 |
| 66 | 07-Apr | 770.00 | 809.20 | 765.00 | 800.50 | 785.32 | -1.46 | 20,393.24 | 1,145,265 | 4.59 | 343,536 | 4.12 | 26.98 | 50 |
| 67 | 04-Apr | 849.90 | 855.05 | 810.00 | 812.40 | 822.50 | -4.41 | 20,696.40 | 586,343 | 2.35 | 242,278 | 2.91 | 19.93 | 36 |
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