| 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: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10 | Low52 Price: 756.0 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 254,756,278 | Low52 Date: 03-Mar-2025 | SHP: 37.98 / 13.6 / 21.68 / 26.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.66 | ||||
| High/Low Price | Quarter: 1,048.0 / 756.0 | Month: 872.15 / 756.0 | Week: 872.15 / 844.2 | Day: 854.45 / 841.0 | Float67: 0.55 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 843.30 | 854.45 | 841.00 | 849.90 | 848.26 | -0.19 | 21,651.74 | 208,804 | 1.00 | 66,939 | 1.00 | 5.68 | 0.10 |
| 2 | 02-Apr | 841.00 | 853.90 | 827.20 | 851.50 | 846.21 | 1.40 | 21,692.50 | 416,659 | 2.00 | 174,406 | 2.61 | 14.76 | 0.26 |
| 3 | 01-Apr | 860.10 | 864.85 | 835.30 | 839.75 | 845.90 | -2.91 | 21,393.16 | 635,894 | 3.05 | 272,515 | 4.07 | 23.05 | 0.40 |
| 4 | 28-Mar | 850.00 | 872.15 | 849.50 | 864.90 | 864.52 | 2.02 | 22,033.87 | 1,643,302 | 7.87 | 748,878 | 11.19 | 64.74 | 1.10 |
| 5 | 27-Mar | 849.90 | 858.85 | 844.20 | 847.80 | 849.98 | -0.36 | 21,598.24 | 2,839,769 | 13.60 | 2,182,864 | 32.61 | 185.54 | 3.21 |
| 6 | 26-Mar | 857.00 | 861.00 | 847.75 | 850.90 | 854.15 | -0.59 | 21,677.21 | 647,911 | 3.10 | 342,985 | 5.12 | 29.30 | 0.50 |
| 7 | 25-Mar | 852.70 | 862.55 | 846.70 | 855.95 | 854.61 | 0.39 | 21,805.86 | 841,053 | 4.03 | 446,444 | 6.67 | 38.15 | 0.66 |
| 8 | 24-Mar | 849.95 | 860.00 | 845.50 | 852.65 | 853.01 | 0.64 | 21,721.79 | 477,959 | 2.29 | 214,264 | 3.20 | 18.28 | 0.31 |
| 9 | 21-Mar | 839.80 | 854.20 | 834.45 | 847.25 | 846.45 | 1.17 | 21,584.23 | 933,659 | 4.47 | 564,512 | 8.43 | 47.78 | 0.83 |
| 10 | 20-Mar | 840.00 | 843.85 | 831.00 | 837.45 | 837.61 | 0.52 | 21,334.56 | 561,486 | 2.69 | 233,773 | 3.49 | 19.58 | 0.34 |
| 11 | 19-Mar | 822.45 | 835.05 | 819.30 | 833.10 | 828.09 | 1.90 | 21,223.75 | 550,187 | 2.63 | 256,764 | 3.84 | 21.26 | 0.38 |
| 12 | 18-Mar | 806.55 | 820.80 | 804.90 | 817.60 | 814.50 | 1.78 | 20,828.87 | 399,847 | 1.91 | 217,242 | 3.25 | 17.69 | 0.32 |
| 13 | 17-Mar | 799.80 | 805.65 | 791.00 | 803.30 | 799.82 | 0.90 | 20,464.57 | 712,444 | 3.41 | 372,842 | 5.57 | 29.82 | 0.55 |
| 14 | 13-Mar | 808.00 | 810.90 | 795.00 | 796.10 | 801.67 | -1.23 | 20,281.15 | 342,005 | 1.64 | 161,856 | 2.42 | 12.98 | 0.24 |
| 15 | 12-Mar | 815.10 | 824.60 | 797.10 | 806.00 | 808.70 | -1.21 | 20,533.00 | 495,651 | 2.37 | 188,877 | 2.82 | 15.27 | 0.28 |
| 16 | 11-Mar | 810.00 | 825.50 | 802.70 | 815.90 | 814.91 | 0.21 | 20,785.56 | 450,253 | 2.16 | 195,025 | 2.91 | 15.89 | 0.29 |
| 17 | 10-Mar | 820.00 | 825.25 | 808.35 | 814.15 | 812.57 | -0.14 | 20,740.98 | 1,082,771 | 5.19 | 736,684 | 11.01 | 59.86 | 1.08 |
| 18 | 07-Mar | 814.80 | 825.80 | 810.00 | 815.30 | 817.28 | 0.07 | 20,770.28 | 522,339 | 2.50 | 197,923 | 2.96 | 16.18 | 0.29 |
| 19 | 06-Mar | 817.80 | 817.80 | 805.60 | 814.70 | 813.82 | 1.49 | 20,754.99 | 792,050 | 3.79 | 256,177 | 3.83 | 20.85 | 0.38 |
| 20 | 05-Mar | 780.00 | 805.80 | 780.00 | 802.70 | 797.70 | 2.52 | 20,449.29 | 709,790 | 3.40 | 404,712 | 6.05 | 32.28 | 0.59 |
| 21 | 04-Mar | 787.00 | 794.00 | 774.00 | 783.00 | 785.82 | -0.58 | 19,947.00 | 490,881 | 2.35 | 155,884 | 2.33 | 12.25 | 0.23 |
| 22 | 03-Mar | 777.35 | 790.10 | 756.00 | 787.55 | 773.31 | 1.31 | 20,063.33 | 617,215 | 2.96 | 208,480 | 3.11 | 16.12 | 0.31 |
| 23 | 28-Feb | 799.90 | 801.60 | 765.00 | 777.35 | 779.87 | -3.06 | 19,803.48 | 835,197 | 4.00 | 314,232 | 4.69 | 24.51 | 0.46 |
| 24 | 27-Feb | 827.25 | 829.00 | 800.00 | 801.85 | 809.43 | -3.12 | 20,427.63 | 743,101 | 3.56 | 316,116 | 4.72 | 25.59 | 0.46 |
| 25 | 25-Feb | 844.00 | 844.00 | 824.00 | 827.70 | 833.91 | -1.03 | 21,086.18 | 492,961 | 2.36 | 130,382 | 1.95 | 10.87 | 0.19 |
| 26 | 24-Feb | 844.00 | 844.00 | 834.10 | 836.35 | 838.31 | -1.15 | 21,306.54 | 357,017 | 1.71 | 98,642 | 1.47 | 8.27 | 0.14 |
| 27 | 21-Feb | 853.10 | 866.85 | 841.00 | 846.05 | 850.97 | -1.01 | 21,553.65 | 414,749 | 1.99 | 106,149 | 1.59 | 9.03 | 0.16 |
| 28 | 20-Feb | 853.40 | 857.30 | 844.05 | 854.70 | 852.55 | 0.10 | 21,774.02 | 494,774 | 2.37 | 268,183 | 4.01 | 22.86 | 0.39 |
| 29 | 19-Feb | 853.40 | 861.80 | 848.15 | 853.85 | 855.81 | -0.32 | 21,752.36 | 614,343 | 2.94 | 329,144 | 4.92 | 28.17 | 0.48 |
| 30 | 18-Feb | 855.85 | 859.00 | 841.75 | 856.60 | 850.70 | 0.25 | 21,822.42 | 361,609 | 1.73 | 134,834 | 2.01 | 11.47 | 0.20 |
| 31 | 17-Feb | 846.50 | 859.25 | 831.80 | 854.50 | 848.99 | 0.95 | 21,768.92 | 404,275 | 1.94 | 124,515 | 1.86 | 10.57 | 0.18 |
| 32 | 14-Feb | 871.05 | 876.05 | 838.65 | 846.50 | 850.00 | -2.51 | 21,565.12 | 599,907 | 2.87 | 174,171 | 2.60 | 14.00 | 0.26 |
| 33 | 13-Feb | 878.95 | 888.15 | 867.00 | 868.25 | 876.52 | -1.18 | 22,119.21 | 412,094 | 1.97 | 144,910 | 2.16 | 12.70 | 0.21 |
| 34 | 12-Feb | 884.95 | 887.50 | 858.05 | 878.60 | 874.23 | -0.50 | 22,382.89 | 525,775 | 2.52 | 106,397 | 1.59 | 9.30 | 0.16 |
| 35 | 11-Feb | 910.00 | 917.80 | 878.05 | 883.05 | 893.15 | -2.90 | 22,496.25 | 711,445 | 3.41 | 207,711 | 3.10 | 18.55 | 0.31 |
| 36 | 10-Feb | 928.00 | 930.90 | 905.05 | 909.40 | 914.54 | -2.36 | 23,167.54 | 840,800 | 4.03 | 345,397 | 5.16 | 31.59 | 0.51 |
| 37 | 07-Feb | 935.00 | 941.40 | 920.85 | 931.40 | 930.57 | -0.51 | 23,728.00 | 956,627 | 4.58 | 554,490 | 8.28 | 51.60 | 0.81 |
| 38 | 06-Feb | 943.00 | 958.90 | 930.50 | 936.15 | 945.28 | 0.26 | 23,849.01 | 1,132,979 | 5.43 | 227,953 | 3.41 | 21.55 | 0.33 |
| 39 | 05-Feb | 917.55 | 937.45 | 913.00 | 933.75 | 926.99 | 1.66 | 23,787.87 | 886,319 | 4.24 | 221,206 | 3.30 | 20.51 | 0.32 |
| 40 | 04-Feb | 930.10 | 935.95 | 899.20 | 918.50 | 909.85 | -2.96 | 23,399.36 | 5,589,827 | 26.77 | 1,149,017 | 17.16 | 104.54 | 1.69 |
| 41 | 03-Feb | 964.30 | 966.90 | 937.00 | 946.55 | 950.94 | -1.84 | 24,113.96 | 832,855 | 3.99 | 289,262 | 4.32 | 27.51 | 0.42 |
| 42 | 01-Feb | 985.00 | 988.95 | 952.65 | 964.30 | 969.70 | -2.21 | 24,566.15 | 349,881 | 1.68 | 100,421 | 1.50 | 9.74 | 0.15 |
| 43 | 31-Jan | 968.10 | 990.00 | 968.05 | 986.10 | 979.71 | 1.88 | 25,121.52 | 570,528 | 2.73 | 208,825 | 3.12 | 20.46 | 0.31 |
| 44 | 30-Jan | 962.55 | 977.40 | 958.95 | 967.95 | 969.91 | 0.53 | 24,659.13 | 383,812 | 1.84 | 92,659 | 1.38 | 8.99 | 0.14 |
| 45 | 29-Jan | 941.95 | 965.00 | 940.50 | 962.80 | 956.66 | 2.23 | 24,527.93 | 540,595 | 2.59 | 229,831 | 3.43 | 21.99 | 0.34 |
| 46 | 28-Jan | 951.00 | 954.20 | 930.05 | 941.80 | 941.54 | -0.23 | 23,992.95 | 606,676 | 2.91 | 210,994 | 3.15 | 19.87 | 0.31 |
| 47 | 27-Jan | 953.00 | 963.00 | 935.00 | 943.95 | 943.17 | -1.35 | 24,047.72 | 961,156 | 4.60 | 521,100 | 7.78 | 49.15 | 0.77 |
| 48 | 24-Jan | 975.45 | 983.15 | 951.80 | 956.90 | 966.66 | -1.90 | 24,377.63 | 464,543 | 2.22 | 124,739 | 1.86 | 12.06 | 0.18 |
| 49 | 23-Jan | 953.80 | 985.00 | 941.15 | 975.45 | 966.97 | 2.19 | 24,850.20 | 730,913 | 3.50 | 142,887 | 2.13 | 13.82 | 0.20 |
| 50 | 22-Jan | 962.00 | 966.25 | 941.05 | 954.05 | 950.64 | -0.63 | 24,305.02 | 744,699 | 3.57 | 302,149 | 4.51 | 28.72 | 0.42 |
| 51 | 21-Jan | 974.95 | 983.90 | 956.00 | 960.05 | 967.06 | -1.18 | 24,457.88 | 792,769 | 3.80 | 304,421 | 4.55 | 29.44 | 0.43 |
| 52 | 20-Jan | 976.90 | 982.20 | 958.65 | 971.40 | 966.79 | -0.41 | 24,747.02 | 1,122,721 | 5.38 | 625,285 | 9.34 | 60.45 | 0.87 |
| 53 | 17-Jan | 995.00 | 1,002.15 | 968.75 | 975.35 | 981.25 | 0.30 | 24,847.65 | 1,214,761 | 5.82 | 464,961 | 6.95 | 45.62 | 0.65 |
| 54 | 16-Jan | 969.00 | 982.20 | 969.00 | 972.45 | 974.14 | 1.08 | 24,773.77 | 600,983 | 2.88 | 287,968 | 4.30 | 28.05 | 0.40 |
| 55 | 15-Jan | 966.80 | 976.95 | 954.00 | 961.95 | 963.96 | -0.37 | 24,506.28 | 1,108,334 | 5.31 | 641,121 | 9.58 | 61.80 | 0.90 |
| 56 | 14-Jan | 952.50 | 973.05 | 952.50 | 965.50 | 964.39 | 1.65 | 24,596.72 | 1,120,814 | 5.37 | 607,991 | 9.08 | 58.63 | 0.85 |
| 57 | 13-Jan | 965.05 | 972.30 | 947.05 | 949.60 | 961.78 | -2.96 | 24,191.66 | 1,131,747 | 5.42 | 561,468 | 8.39 | 54.00 | 0.78 |
| 58 | 10-Jan | 1,015.50 | 1,016.00 | 969.55 | 977.75 | 980.28 | -3.79 | 24,908.80 | 1,867,534 | 8.94 | 868,167 | 12.97 | 85.10 | 1.21 |
| 59 | 09-Jan | 1,008.00 | 1,027.40 | 998.05 | 1,014.85 | 1,013.83 | 1.10 | 25,853.94 | 1,712,582 | 8.20 | 670,038 | 10.01 | 67.93 | 0.94 |
| 60 | 08-Jan | 1,014.20 | 1,016.95 | 999.70 | 1,003.70 | 1,004.32 | -0.85 | 25,569.89 | 1,682,463 | 8.06 | 1,004,462 | 15.01 | 100.88 | 1.40 |
| 61 | 07-Jan | 1,001.00 | 1,022.50 | 991.00 | 1,012.20 | 1,010.36 | 2.07 | 25,786.43 | 1,311,159 | 6.28 | 620,685 | 9.27 | 62.71 | 0.87 |
| 62 | 06-Jan | 1,034.45 | 1,034.45 | 986.00 | 991.25 | 997.93 | -3.70 | 25,252.72 | 1,560,552 | 7.47 | 868,521 | 12.97 | 86.67 | 1.21 |
| 63 | 03-Jan | 1,038.00 | 1,041.60 | 1,023.30 | 1,027.90 | 1,033.92 | -0.35 | 26,186.40 | 534,063 | 2.56 | 206,442 | 3.08 | 21.34 | 0.29 |
| 64 | 02-Jan | 1,042.95 | 1,045.00 | 1,018.15 | 1,031.45 | 1,028.61 | -0.67 | 26,276.84 | 1,949,445 | 9.34 | 1,197,806 | 17.89 | 123.21 | 1.67 |
| 65 | 01-Jan | 1,042.00 | 1,048.00 | 1,034.05 | 1,038.40 | 1,040.81 | -1.33 | 26,453.89 | 630,282 | 3.02 | 234,828 | 3.51 | 24.44 | 0.33 |
| 66 | 31-Dec | 1,034.80 | 1,061.05 | 1,030.00 | 1,052.20 | 1,048.53 | 1.94 | 26,805.46 | 1,558,889 | 7.47 | 410,782 | 6.14 | 43.07 | 0.57 |
| 67 | 30-Dec | 1,049.20 | 1,054.95 | 1,028.50 | 1,031.80 | 1,041.18 | -1.41 | 26,285.75 | 899,161 | 4.31 | 296,601 | 4.43 | 30.88 | 0.41 |
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