| 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; VWAP21: 954.59 | Low52 Price: 756.0 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 254,756,278 | Low52 Date: 03-Mar-2025 | SHP: 37.98 / 12.85 / 22.61 / 26.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 20 | ||||
| High/Low Price | Quarter: 1,048.0 / 756.0 | Month: 1,018.8 / 900.7 | Week: 956.35 / 931.05 | Day: 937.85 / 915.05 | Sis67: 41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 937.00 | 937.85 | 915.05 | 917.80 | 925.32 | -1.87 | 23,381.53 | 338,180 | 1.68 | 149,371 | 2.60 | 13.82 | 22 |
| 2 | 26-Aug | 950.75 | 950.80 | 930.00 | 935.30 | 938.36 | -1.57 | 23,827.35 | 427,451 | 2.13 | 135,290 | 2.36 | 12.70 | 20 |
| 3 | 25-Aug | 938.00 | 953.65 | 936.95 | 950.25 | 947.76 | 1.30 | 24,208.22 | 428,532 | 2.13 | 156,190 | 2.72 | 14.80 | 23 |
| 4 | 22-Aug | 940.20 | 945.00 | 935.45 | 938.05 | 938.59 | -0.23 | 23,897.41 | 200,904 | 1.00 | 57,445 | 1.00 | 5.39 | 8 |
| 5 | 21-Aug | 945.00 | 946.20 | 935.15 | 940.20 | 939.91 | -0.47 | 23,952.19 | 463,994 | 2.31 | 127,803 | 2.22 | 12.01 | 19 |
| 6 | 20-Aug | 948.60 | 952.45 | 938.50 | 944.65 | 944.99 | -0.31 | 24,065.55 | 423,832 | 2.11 | 102,527 | 1.78 | 9.69 | 15 |
| 7 | 19-Aug | 946.90 | 950.30 | 941.65 | 947.60 | 946.35 | 0.19 | 24,140.70 | 334,463 | 1.66 | 167,104 | 2.91 | 15.81 | 25 |
| 8 | 18-Aug | 941.40 | 953.80 | 939.55 | 945.85 | 946.76 | 1.32 | 24,096.12 | 352,478 | 1.75 | 143,002 | 2.49 | 13.54 | 21 |
| 9 | 14-Aug | 944.40 | 946.05 | 931.05 | 933.50 | 936.70 | -0.84 | 23,781.50 | 278,540 | 1.39 | 129,857 | 2.26 | 12.16 | 19 |
| 10 | 13-Aug | 950.00 | 950.35 | 937.05 | 941.40 | 943.18 | -0.40 | 23,982.76 | 356,973 | 1.78 | 160,386 | 2.79 | 15.13 | 24 |
| 11 | 12-Aug | 952.40 | 954.90 | 940.85 | 945.20 | 949.97 | -0.76 | 24,079.56 | 278,362 | 1.39 | 113,937 | 1.98 | 10.82 | 17 |
| 12 | 11-Aug | 945.50 | 956.35 | 941.05 | 952.40 | 950.61 | 0.64 | 24,262.99 | 226,258 | 1.13 | 92,257 | 1.61 | 8.77 | 14 |
| 13 | 08-Aug | 959.00 | 963.85 | 941.60 | 946.30 | 952.77 | -1.32 | 24,107.59 | 244,860 | 1.22 | 96,684 | 1.68 | 9.21 | 14 |
| 14 | 07-Aug | 941.00 | 962.95 | 936.45 | 959.00 | 945.33 | 1.00 | 24,431.00 | 586,894 | 2.92 | 279,360 | 4.86 | 26.41 | 41 |
| 15 | 06-Aug | 960.00 | 965.40 | 943.75 | 949.55 | 949.86 | -1.52 | 24,190.38 | 499,815 | 2.49 | 228,360 | 3.98 | 21.69 | 34 |
| 16 | 05-Aug | 976.00 | 983.00 | 956.65 | 964.25 | 966.28 | -0.94 | 24,564.87 | 631,578 | 3.14 | 273,931 | 4.77 | 26.47 | 40 |
| 17 | 04-Aug | 962.45 | 975.65 | 954.80 | 973.40 | 967.01 | 1.77 | 24,797.98 | 741,473 | 3.69 | 323,568 | 5.63 | 31.29 | 48 |
| 18 | 01-Aug | 982.55 | 989.00 | 954.80 | 956.50 | 970.32 | -2.65 | 24,367.44 | 523,628 | 2.61 | 224,347 | 3.91 | 21.77 | 33 |
| 19 | 31-Jul | 978.85 | 998.50 | 978.85 | 982.55 | 989.10 | -1.88 | 25,031.08 | 772,958 | 3.85 | 322,781 | 5.62 | 31.93 | 47 |
| 20 | 30-Jul | 1,000.00 | 1,018.80 | 992.35 | 1,001.35 | 1,007.00 | 0.14 | 25,510.02 | 2,173,962 | 10.82 | 601,355 | 10.47 | 60.00 | 88 |
| 21 | 29-Jul | 950.55 | 1,004.90 | 949.00 | 1,000.00 | 990.28 | 7.03 | 25,475.00 | 9,619,563 | 47.88 | 1,645,126 | 28.64 | 162.91 | 242 |
| 22 | 28-Jul | 943.95 | 958.00 | 922.80 | 934.35 | 945.37 | -0.75 | 23,803.15 | 1,175,385 | 5.85 | 207,616 | 3.61 | 19.63 | 30 |
| 23 | 25-Jul | 947.00 | 954.55 | 920.80 | 941.40 | 936.14 | -0.53 | 23,982.76 | 959,684 | 4.78 | 227,675 | 3.96 | 21.31 | 33 |
| 24 | 24-Jul | 975.85 | 977.95 | 944.00 | 946.40 | 959.97 | -2.64 | 24,110.13 | 847,052 | 4.22 | 305,574 | 5.32 | 29.33 | 45 |
| 25 | 23-Jul | 965.00 | 977.00 | 952.05 | 972.10 | 966.12 | 0.98 | 24,764.86 | 2,048,020 | 10.19 | 979,066 | 17.04 | 94.59 | 144 |
| 26 | 22-Jul | 945.00 | 966.00 | 935.00 | 962.65 | 956.11 | 2.37 | 24,524.11 | 1,169,600 | 5.82 | 550,850 | 9.59 | 52.67 | 81 |
| 27 | 21-Jul | 925.15 | 947.00 | 925.15 | 940.40 | 941.07 | 0.91 | 23,957.28 | 384,455 | 1.91 | 150,611 | 2.62 | 14.17 | 22 |
| 28 | 18-Jul | 938.45 | 939.90 | 925.65 | 931.95 | 930.49 | -0.69 | 23,742.01 | 397,257 | 1.98 | 212,032 | 3.69 | 19.73 | 31 |
| 29 | 17-Jul | 940.10 | 948.50 | 934.60 | 938.45 | 942.19 | -0.19 | 23,907.60 | 412,325 | 2.05 | 184,247 | 3.21 | 17.36 | 27 |
| 30 | 16-Jul | 931.40 | 944.10 | 922.30 | 940.20 | 933.63 | 0.94 | 23,952.19 | 521,056 | 2.59 | 213,753 | 3.72 | 19.96 | 31 |
| 31 | 15-Jul | 927.00 | 938.25 | 921.20 | 931.40 | 932.83 | 0.81 | 23,728.00 | 431,633 | 2.15 | 158,438 | 2.76 | 14.78 | 23 |
| 32 | 14-Jul | 910.80 | 925.65 | 903.20 | 923.95 | 918.58 | 1.95 | 23,538.21 | 460,697 | 2.29 | 153,392 | 2.67 | 14.09 | 23 |
| 33 | 11-Jul | 922.00 | 924.40 | 900.70 | 906.30 | 911.12 | -2.05 | 23,088.56 | 531,790 | 2.65 | 267,256 | 4.65 | 24.35 | 39 |
| 34 | 10-Jul | 925.00 | 927.40 | 917.55 | 925.25 | 923.43 | 0.31 | 23,571.32 | 465,789 | 2.32 | 204,285 | 3.56 | 18.86 | 30 |
| 35 | 09-Jul | 927.00 | 930.00 | 920.20 | 922.35 | 924.87 | -0.38 | 23,497.45 | 282,307 | 1.41 | 120,319 | 2.09 | 11.13 | 18 |
| 36 | 08-Jul | 930.95 | 934.50 | 919.00 | 925.85 | 924.59 | -0.36 | 23,586.61 | 319,306 | 1.59 | 126,259 | 2.20 | 11.67 | 19 |
| 37 | 07-Jul | 939.35 | 941.90 | 927.20 | 929.20 | 932.52 | -1.04 | 23,671.95 | 365,580 | 1.82 | 147,945 | 2.58 | 13.80 | 22 |
| 38 | 04-Jul | 949.50 | 956.15 | 936.40 | 939.00 | 945.54 | -0.63 | 23,921.00 | 1,018,714 | 5.07 | 392,091 | 6.83 | 37.07 | 58 |
| 39 | 03-Jul | 940.60 | 950.40 | 933.15 | 945.00 | 945.45 | 1.16 | 24,074.00 | 1,202,113 | 5.98 | 470,263 | 8.19 | 44.46 | 69 |
| 40 | 02-Jul | 931.90 | 943.00 | 924.10 | 934.15 | 934.46 | 0.39 | 23,798.06 | 606,838 | 3.02 | 292,335 | 5.09 | 27.32 | 43 |
| 41 | 01-Jul | 937.95 | 942.00 | 925.60 | 930.55 | 931.87 | -0.65 | 23,706.35 | 297,613 | 1.48 | 108,552 | 1.89 | 10.12 | 16 |
| 42 | 30-Jun | 935.00 | 943.90 | 932.55 | 936.65 | 937.75 | 0.32 | 23,861.75 | 449,007 | 2.23 | 169,238 | 2.95 | 15.87 | 25 |
| 43 | 27-Jun | 937.10 | 942.60 | 931.60 | 933.70 | 937.96 | -0.17 | 23,786.59 | 458,429 | 2.28 | 201,178 | 3.50 | 18.87 | 30 |
| 44 | 26-Jun | 947.00 | 947.00 | 924.00 | 935.25 | 932.65 | -0.50 | 23,826.08 | 986,131 | 4.91 | 305,359 | 5.32 | 28.48 | 45 |
| 45 | 25-Jun | 919.00 | 942.00 | 910.15 | 939.95 | 928.02 | 3.00 | 23,945.82 | 1,663,007 | 8.28 | 463,847 | 8.07 | 43.05 | 68 |
| 46 | 24-Jun | 914.85 | 924.65 | 907.80 | 912.60 | 916.27 | 0.78 | 23,249.06 | 660,305 | 3.29 | 228,289 | 3.97 | 20.92 | 34 |
| 47 | 23-Jun | 913.85 | 915.40 | 900.20 | 905.50 | 908.28 | -0.91 | 23,068.18 | 644,664 | 3.21 | 250,762 | 4.37 | 22.78 | 37 |
| 48 | 20-Jun | 906.50 | 919.60 | 905.30 | 913.85 | 912.08 | 0.53 | 23,280.90 | 1,015,043 | 5.05 | 513,215 | 8.93 | 46.81 | 75 |
| 49 | 19-Jun | 927.00 | 929.10 | 905.05 | 909.05 | 915.77 | -2.07 | 23,158.62 | 399,670 | 1.99 | 148,366 | 2.58 | 13.59 | 22 |
| 50 | 18-Jun | 936.60 | 941.10 | 924.45 | 928.25 | 932.43 | -0.74 | 23,647.75 | 302,779 | 1.51 | 98,273 | 1.71 | 9.16 | 14 |
| 51 | 17-Jun | 934.05 | 945.45 | 931.00 | 935.20 | 940.09 | -0.12 | 23,824.81 | 372,538 | 1.85 | 105,000 | 1.83 | 9.87 | 15 |
| 52 | 16-Jun | 921.30 | 939.90 | 911.50 | 936.35 | 928.24 | 1.18 | 23,854.10 | 539,395 | 2.68 | 156,686 | 2.73 | 14.54 | 23 |
| 53 | 13-Jun | 918.00 | 930.65 | 918.00 | 925.45 | 925.37 | -0.78 | 23,576.42 | 384,589 | 1.91 | 140,688 | 2.45 | 13.02 | 21 |
| 54 | 12-Jun | 951.80 | 951.80 | 930.50 | 932.75 | 938.16 | -2.87 | 23,762.39 | 733,082 | 3.65 | 330,555 | 5.75 | 31.01 | 49 |
| 55 | 11-Jun | 964.00 | 972.00 | 951.35 | 960.35 | 963.22 | -0.21 | 24,465.52 | 1,078,694 | 5.37 | 594,822 | 10.35 | 57.29 | 87 |
| 56 | 10-Jun | 965.00 | 976.55 | 959.30 | 962.40 | 967.93 | 0.20 | 24,517.74 | 730,811 | 3.64 | 237,107 | 4.13 | 22.95 | 35 |
| 57 | 09-Jun | 936.00 | 962.85 | 935.50 | 960.45 | 953.06 | 2.82 | 24,468.07 | 1,056,942 | 5.26 | 364,175 | 6.34 | 34.71 | 53 |
| 58 | 06-Jun | 934.00 | 946.00 | 921.50 | 934.10 | 934.41 | 0.40 | 23,796.78 | 1,530,328 | 7.62 | 600,577 | 10.45 | 56.12 | 88 |
| 59 | 05-Jun | 916.00 | 936.50 | 911.40 | 930.40 | 927.88 | 1.67 | 23,702.52 | 1,531,901 | 7.63 | 432,122 | 7.52 | 40.10 | 63 |
| 60 | 04-Jun | 905.40 | 917.70 | 895.55 | 915.15 | 908.20 | 1.08 | 23,314.02 | 763,349 | 3.80 | 265,396 | 4.62 | 24.10 | 39 |
| 61 | 03-Jun | 896.95 | 914.00 | 894.65 | 905.40 | 905.53 | 0.98 | 23,065.63 | 1,162,515 | 5.79 | 518,487 | 9.03 | 46.95 | 76 |
| 62 | 02-Jun | 883.00 | 898.50 | 880.85 | 896.60 | 892.58 | 1.07 | 22,841.45 | 501,195 | 2.49 | 214,466 | 3.73 | 19.14 | 31 |
| 63 | 30-May | 891.95 | 895.00 | 879.45 | 887.15 | 885.24 | -0.45 | 22,600.70 | 463,076 | 2.30 | 189,425 | 3.30 | 16.77 | 28 |
| 64 | 29-May | 898.75 | 898.75 | 886.50 | 891.20 | 892.17 | -0.51 | 22,703.88 | 396,258 | 1.97 | 122,532 | 2.13 | 10.93 | 18 |
| 65 | 28-May | 908.00 | 908.40 | 891.00 | 895.75 | 901.12 | -0.52 | 22,819.79 | 719,939 | 3.58 | 240,209 | 4.18 | 21.65 | 35 |
| 66 | 27-May | 881.90 | 903.75 | 878.60 | 900.40 | 896.55 | 2.10 | 22,938.26 | 1,753,607 | 8.73 | 554,887 | 9.66 | 49.75 | 81 |
| 67 | 26-May | 879.90 | 886.70 | 871.05 | 881.85 | 879.49 | 0.90 | 22,465.68 | 857,812 | 4.27 | 345,582 | 6.02 | 30.39 | 51 |
Similar Stocks: GHCL GUJALKALI INDIAGLYCO TIRUMALCHM TATACHEM AMNPLST ANDHRSUGAR CHEMFAB IGPL INDOBORAX IVP JGCHEM JOCIL KANORICHEM LORDSCHLO MANORG OCCLLTD SADHNANIQ SRHHYPOLTD TECILCHEM CHEMPLASTS DEEPAKFERT GNFC