| 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 / 13.29 / 21.96 / 26.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.51 | ||||
| High/Low Price | Quarter: 1,048.0 / 756.0 | Month: 872.15 / 756.0 | Week: 860.95 / 829.45 | Day: 867.5 / 855.0 | Float67: 0.49 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 867.40 | 867.50 | 855.00 | 859.10 | 860.80 | -0.46 | 21,886.11 | 329,073 | 1.58 | 114,499 | 1.71 | 9.86 | 0.17 |
| 2 | 20-May | 875.00 | 885.00 | 861.00 | 863.10 | 871.43 | -0.58 | 21,988.01 | 1,214,133 | 5.81 | 501,035 | 7.48 | 43.66 | 0.74 |
| 3 | 19-May | 860.00 | 874.00 | 856.50 | 868.15 | 863.13 | 1.01 | 22,116.67 | 1,242,269 | 5.95 | 711,519 | 10.63 | 61.41 | 1.05 |
| 4 | 16-May | 854.40 | 860.95 | 850.25 | 859.50 | 856.73 | 0.83 | 21,896.30 | 549,605 | 2.63 | 240,451 | 3.59 | 20.60 | 0.35 |
| 5 | 15-May | 841.05 | 854.45 | 838.15 | 852.40 | 848.43 | 1.65 | 21,715.43 | 736,612 | 3.53 | 398,949 | 5.96 | 33.85 | 0.59 |
| 6 | 14-May | 842.00 | 842.85 | 834.55 | 838.60 | 838.59 | 0.22 | 21,363.86 | 401,692 | 1.92 | 195,055 | 2.91 | 16.36 | 0.29 |
| 7 | 13-May | 848.00 | 849.95 | 831.85 | 836.80 | 840.04 | -1.41 | 21,318.01 | 575,585 | 2.76 | 231,976 | 3.47 | 19.49 | 0.34 |
| 8 | 12-May | 830.00 | 849.90 | 829.45 | 848.75 | 840.24 | 3.85 | 21,622.44 | 804,624 | 3.85 | 399,787 | 5.97 | 33.59 | 0.59 |
| 9 | 09-May | 787.60 | 819.50 | 787.60 | 817.30 | 810.18 | 1.06 | 20,821.23 | 1,210,695 | 5.80 | 555,486 | 8.30 | 45.00 | 0.82 |
| 10 | 08-May | 821.00 | 844.65 | 801.00 | 808.70 | 830.09 | -2.12 | 20,602.14 | 2,471,427 | 11.84 | 563,782 | 8.42 | 46.80 | 0.83 |
| 11 | 07-May | 805.00 | 828.25 | 805.00 | 826.20 | 820.38 | 1.18 | 21,047.96 | 711,923 | 3.41 | 314,098 | 4.69 | 25.77 | 0.46 |
| 12 | 06-May | 850.00 | 850.00 | 812.00 | 816.60 | 825.16 | -3.41 | 20,803.40 | 987,019 | 4.73 | 333,986 | 4.99 | 27.56 | 0.49 |
| 13 | 05-May | 836.00 | 847.25 | 830.50 | 845.45 | 841.94 | 1.24 | 21,538.37 | 404,397 | 1.94 | 186,908 | 2.79 | 15.74 | 0.27 |
| 14 | 02-May | 839.95 | 847.65 | 832.00 | 835.10 | 839.37 | -0.26 | 21,274.70 | 340,851 | 1.63 | 152,033 | 2.27 | 12.76 | 0.22 |
| 15 | 30-Apr | 857.00 | 859.60 | 833.30 | 837.30 | 843.97 | -2.32 | 21,330.74 | 444,697 | 2.13 | 207,640 | 3.10 | 17.52 | 0.31 |
| 16 | 29-Apr | 844.00 | 859.40 | 840.00 | 857.20 | 853.70 | 2.21 | 21,837.71 | 1,169,792 | 5.60 | 625,997 | 9.35 | 53.44 | 0.92 |
| 17 | 28-Apr | 826.45 | 841.75 | 824.05 | 838.65 | 832.26 | 1.48 | 21,365.14 | 846,965 | 4.06 | 424,019 | 6.33 | 35.29 | 0.62 |
| 18 | 25-Apr | 865.00 | 870.25 | 822.15 | 826.45 | 837.67 | -4.36 | 21,054.33 | 1,669,531 | 8.00 | 945,897 | 14.13 | 79.23 | 1.39 |
| 19 | 24-Apr | 857.60 | 875.40 | 855.85 | 864.10 | 866.61 | 0.76 | 22,013.49 | 937,615 | 4.49 | 288,272 | 4.31 | 24.98 | 0.42 |
| 20 | 23-Apr | 855.80 | 867.60 | 851.00 | 857.60 | 858.69 | 0.68 | 21,847.90 | 786,517 | 3.77 | 358,230 | 5.35 | 30.76 | 0.53 |
| 21 | 22-Apr | 855.10 | 861.90 | 846.35 | 851.85 | 852.33 | -0.21 | 21,701.41 | 716,475 | 3.43 | 250,972 | 3.75 | 21.39 | 0.37 |
| 22 | 21-Apr | 857.45 | 858.85 | 847.30 | 853.65 | 854.54 | 0.58 | 21,747.27 | 565,994 | 2.71 | 277,496 | 4.15 | 23.71 | 0.41 |
| 23 | 17-Apr | 848.00 | 859.65 | 843.10 | 848.75 | 852.02 | 0.15 | 21,622.44 | 613,179 | 2.94 | 194,312 | 2.90 | 16.56 | 0.29 |
| 24 | 16-Apr | 854.00 | 855.00 | 844.50 | 847.50 | 849.57 | 0.07 | 21,590.59 | 478,419 | 2.29 | 233,066 | 3.48 | 19.80 | 0.34 |
| 25 | 15-Apr | 837.05 | 847.95 | 836.40 | 846.90 | 843.22 | 1.76 | 21,575.31 | 504,370 | 2.42 | 279,341 | 4.17 | 23.55 | 0.41 |
| 26 | 11-Apr | 837.35 | 837.35 | 815.00 | 832.25 | 828.99 | 2.56 | 21,202.09 | 831,867 | 3.98 | 470,543 | 7.03 | 39.01 | 0.69 |
| 27 | 09-Apr | 809.00 | 814.45 | 797.60 | 811.50 | 808.57 | 0.28 | 20,673.47 | 249,489 | 1.19 | 83,291 | 1.24 | 6.73 | 0.12 |
| 28 | 08-Apr | 805.00 | 816.45 | 801.90 | 809.25 | 808.42 | 1.09 | 20,616.15 | 322,203 | 1.54 | 136,206 | 2.03 | 11.01 | 0.20 |
| 29 | 07-Apr | 770.00 | 809.20 | 765.00 | 800.50 | 785.32 | -1.46 | 20,393.24 | 1,145,265 | 5.48 | 343,536 | 5.13 | 26.98 | 0.50 |
| 30 | 04-Apr | 849.90 | 855.05 | 810.00 | 812.40 | 822.50 | -4.41 | 20,696.40 | 586,343 | 2.81 | 242,278 | 3.62 | 19.93 | 0.36 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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