| Macro-sector: Commodities | Band: 20 | High52 Price: 1,582.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 04-Nov-2025 | Bumper: 1,370.5; Drift%: 9.09 |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 621.0 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 23,392,055 | Low52 Date: 17-Mar-2025 | SHP: 72.02 / 3.4 / 3.87 / 20.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 940.9 / 621.0 | Month: 1,149.0 / 976.4 | Week: 1,447.4 / 1,302.0 | Day: 1,520.9 / 1,465.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,480.00 | 1,520.90 | 1,465.00 | 1,507.60 | 1,496.70 | 1.82 | 3,526.59 | 104,534 | 7.21 | 41,119 | 5.09 | 6.15 | 85 |
| 2 | 11-Nov | 1,440.00 | 1,508.80 | 1,440.00 | 1,480.60 | 1,479.28 | -0.45 | 3,463.43 | 104,993 | 7.24 | 26,352 | 3.26 | 3.90 | 57 |
| 3 | 10-Nov | 1,510.00 | 1,517.00 | 1,475.60 | 1,487.30 | 1,495.73 | -0.86 | 3,479.10 | 84,287 | 5.82 | 35,857 | 4.44 | 5.36 | 78 |
| 4 | 07-Nov | 1,460.00 | 1,506.70 | 1,428.50 | 1,500.20 | 1,478.45 | 3.28 | 3,509.28 | 216,017 | 14.90 | 60,372 | 7.47 | 8.93 | 132 |
| 5 | 06-Nov | 1,531.00 | 1,538.70 | 1,443.80 | 1,452.50 | 1,488.77 | -4.97 | 3,397.70 | 203,196 | 14.02 | 86,548 | 10.71 | 12.89 | 189 |
| 6 | 04-Nov | 1,425.00 | 1,582.00 | 1,420.10 | 1,528.40 | 1,532.69 | 8.19 | 3,575.24 | 1,813,759 | 125.15 | 279,204 | 34.54 | 42.79 | 609 |
| 7 | 03-Nov | 1,455.00 | 1,468.20 | 1,370.50 | 1,412.70 | 1,412.18 | -0.67 | 3,304.60 | 675,156 | 46.58 | 188,703 | 23.34 | 26.65 | 412 |
| 8 | 31-Oct | 1,359.00 | 1,447.40 | 1,302.00 | 1,422.30 | 1,391.67 | 4.60 | 3,327.05 | 374,466 | 25.84 | 116,898 | 14.46 | 16.27 | 255 |
| 9 | 30-Oct | 1,365.20 | 1,380.70 | 1,351.30 | 1,359.80 | 1,361.48 | -0.49 | 3,180.85 | 51,012 | 3.52 | 25,656 | 3.17 | 3.49 | 56 |
| 10 | 29-Oct | 1,350.10 | 1,418.30 | 1,350.10 | 1,366.50 | 1,389.13 | 1.29 | 3,196.52 | 170,673 | 11.78 | 63,097 | 7.81 | 8.76 | 138 |
| 11 | 28-Oct | 1,357.00 | 1,363.70 | 1,332.30 | 1,349.10 | 1,347.28 | -0.70 | 3,155.82 | 65,179 | 4.50 | 34,572 | 4.28 | 4.66 | 75 |
| 12 | 27-Oct | 1,350.00 | 1,380.00 | 1,326.30 | 1,358.60 | 1,358.46 | 0.79 | 3,178.04 | 78,407 | 5.41 | 33,287 | 4.12 | 4.52 | 73 |
| 13 | 24-Oct | 1,370.00 | 1,385.40 | 1,340.00 | 1,347.90 | 1,357.07 | -2.08 | 3,153.02 | 94,364 | 6.51 | 37,000 | 4.58 | 5.02 | 81 |
| 14 | 23-Oct | 1,411.00 | 1,418.00 | 1,337.60 | 1,376.60 | 1,374.62 | -2.17 | 3,220.15 | 184,933 | 12.76 | 68,466 | 8.47 | 9.41 | 149 |
| 15 | 21-Oct | 1,380.00 | 1,420.00 | 1,380.00 | 1,407.10 | 1,405.45 | 2.00 | 3,291.50 | 96,069 | 6.63 | 37,143 | 4.59 | 5.22 | 81 |
| 16 | 20-Oct | 1,329.60 | 1,391.10 | 1,320.10 | 1,379.50 | 1,361.51 | 3.76 | 3,226.93 | 479,605 | 33.09 | 108,453 | 13.42 | 14.77 | 237 |
| 17 | 17-Oct | 1,266.10 | 1,347.70 | 1,253.50 | 1,329.50 | 1,316.19 | 3.37 | 3,109.97 | 598,542 | 41.30 | 96,965 | 11.99 | 12.76 | 211 |
| 18 | 16-Oct | 1,274.00 | 1,297.00 | 1,244.10 | 1,286.10 | 1,271.77 | 0.74 | 3,008.45 | 541,251 | 37.35 | 99,610 | 12.32 | 12.67 | 217 |
| 19 | 15-Oct | 1,095.80 | 1,311.00 | 1,095.80 | 1,276.60 | 1,248.07 | 16.01 | 2,986.23 | 3,318,135 | 228.95 | 305,854 | 37.83 | 38.17 | 667 |
| 20 | 14-Oct | 1,090.00 | 1,108.80 | 1,078.10 | 1,100.40 | 1,096.46 | 0.12 | 2,574.06 | 57,298 | 3.95 | 23,501 | 2.91 | 2.58 | 51 |
| 21 | 13-Oct | 1,053.10 | 1,119.10 | 1,053.10 | 1,099.10 | 1,098.55 | 2.80 | 2,571.02 | 123,157 | 8.50 | 70,407 | 8.71 | 7.73 | 154 |
| 22 | 10-Oct | 1,048.00 | 1,080.10 | 1,045.80 | 1,069.20 | 1,064.03 | 2.02 | 2,501.08 | 35,561 | 2.45 | 21,477 | 2.66 | 2.29 | 47 |
| 23 | 09-Oct | 1,060.50 | 1,075.00 | 1,040.30 | 1,048.00 | 1,048.06 | -0.93 | 2,451.00 | 14,492 | 1.00 | 8,083 | 1.00 | 0.85 | 18 |
| 24 | 08-Oct | 1,046.50 | 1,074.40 | 1,037.20 | 1,057.80 | 1,054.61 | 2.00 | 2,474.41 | 21,288 | 1.47 | 8,950 | 1.11 | 0.94 | 20 |
| 25 | 07-Oct | 1,044.60 | 1,057.90 | 1,026.50 | 1,037.10 | 1,044.01 | -0.72 | 2,425.99 | 21,482 | 1.48 | 8,852 | 1.10 | 0.92 | 19 |
| 26 | 06-Oct | 1,030.00 | 1,068.90 | 1,030.00 | 1,044.60 | 1,048.98 | -0.01 | 2,443.53 | 28,286 | 1.95 | 11,078 | 1.37 | 1.16 | 24 |
| 27 | 03-Oct | 1,036.00 | 1,061.80 | 1,026.80 | 1,044.70 | 1,043.06 | 1.61 | 2,443.77 | 49,337 | 3.40 | 21,559 | 2.67 | 2.25 | 47 |
| 28 | 01-Oct | 1,010.10 | 1,041.80 | 1,003.00 | 1,028.10 | 1,030.62 | 1.60 | 2,404.94 | 31,463 | 2.17 | 14,251 | 1.76 | 1.47 | 31 |
| 29 | 30-Sep | 995.50 | 1,019.00 | 992.30 | 1,011.90 | 1,007.84 | 2.06 | 2,367.04 | 79,430 | 5.48 | 17,086 | 2.11 | 1.72 | 37 |
| 30 | 29-Sep | 1,024.80 | 1,025.00 | 981.50 | 991.50 | 1,005.06 | -1.89 | 2,319.32 | 42,551 | 2.94 | 18,903 | 2.34 | 1.90 | 41 |
| 31 | 26-Sep | 1,036.50 | 1,044.40 | 1,005.70 | 1,010.60 | 1,016.04 | -4.25 | 2,364.00 | 64,357 | 4.44 | 30,596 | 3.78 | 3.11 | 67 |
| 32 | 25-Sep | 1,075.00 | 1,075.00 | 1,050.00 | 1,055.50 | 1,059.74 | -2.01 | 2,469.03 | 32,338 | 2.23 | 16,040 | 1.98 | 1.70 | 35 |
| 33 | 24-Sep | 1,094.40 | 1,103.90 | 1,070.40 | 1,077.10 | 1,085.46 | -1.45 | 2,519.56 | 23,618 | 1.63 | 12,426 | 1.54 | 1.35 | 27 |
| 34 | 23-Sep | 1,104.90 | 1,108.20 | 1,078.60 | 1,093.00 | 1,093.73 | -0.93 | 2,556.00 | 28,220 | 1.95 | 11,801 | 1.46 | 1.29 | 26 |
| 35 | 22-Sep | 1,130.30 | 1,130.30 | 1,097.70 | 1,103.30 | 1,109.78 | -0.18 | 2,580.85 | 34,943 | 2.41 | 17,303 | 2.14 | 1.92 | 38 |
| 36 | 19-Sep | 1,080.00 | 1,128.20 | 1,080.00 | 1,105.30 | 1,109.52 | 1.72 | 2,585.52 | 58,833 | 4.06 | 22,605 | 2.80 | 2.51 | 49 |
| 37 | 18-Sep | 1,115.00 | 1,119.10 | 1,075.00 | 1,086.60 | 1,090.51 | -1.89 | 2,541.78 | 43,066 | 2.97 | 20,805 | 2.57 | 2.27 | 45 |
| 38 | 17-Sep | 1,108.00 | 1,144.00 | 1,100.10 | 1,107.50 | 1,120.49 | 0.48 | 2,590.67 | 95,576 | 6.59 | 36,551 | 4.52 | 4.10 | 80 |
| 39 | 16-Sep | 1,067.00 | 1,149.00 | 1,060.70 | 1,102.20 | 1,121.60 | 3.84 | 2,578.27 | 358,804 | 24.76 | 93,239 | 11.53 | 10.46 | 203 |
| 40 | 15-Sep | 1,019.30 | 1,066.50 | 1,010.20 | 1,061.40 | 1,045.57 | 4.32 | 2,482.83 | 104,938 | 7.24 | 53,265 | 6.59 | 5.57 | 116 |
| 41 | 12-Sep | 1,015.00 | 1,029.00 | 1,007.20 | 1,017.40 | 1,018.54 | 0.81 | 2,379.91 | 32,654 | 2.25 | 15,770 | 1.95 | 1.61 | 34 |
| 42 | 11-Sep | 1,024.00 | 1,025.00 | 1,005.20 | 1,009.20 | 1,013.08 | 0.19 | 2,360.73 | 22,953 | 1.58 | 11,854 | 1.47 | 1.20 | 26 |
| 43 | 10-Sep | 1,030.00 | 1,030.00 | 1,005.00 | 1,007.30 | 1,014.68 | -1.32 | 2,356.28 | 19,292 | 1.33 | 9,785 | 1.21 | 0.99 | 21 |
| 44 | 09-Sep | 988.30 | 1,032.70 | 985.00 | 1,020.80 | 1,014.13 | 3.94 | 2,387.86 | 67,202 | 4.64 | 19,429 | 2.40 | 1.97 | 42 |
| 45 | 08-Sep | 998.00 | 1,010.00 | 976.40 | 982.10 | 991.41 | -1.55 | 2,297.33 | 58,548 | 4.04 | 25,735 | 3.18 | 2.55 | 56 |
| 46 | 05-Sep | 1,042.10 | 1,042.50 | 992.50 | 997.60 | 1,009.58 | -3.80 | 2,333.59 | 62,381 | 4.30 | 35,227 | 4.36 | 3.56 | 77 |
| 47 | 04-Sep | 1,065.00 | 1,074.50 | 1,032.70 | 1,037.00 | 1,047.22 | -3.21 | 2,425.00 | 52,525 | 3.62 | 28,653 | 3.54 | 3.00 | 62 |
| 48 | 03-Sep | 1,056.10 | 1,085.90 | 1,045.40 | 1,071.40 | 1,071.66 | 1.93 | 2,506.22 | 36,135 | 2.49 | 18,724 | 2.32 | 2.01 | 41 |
| 49 | 02-Sep | 1,056.10 | 1,075.90 | 1,041.00 | 1,051.10 | 1,057.25 | 0.01 | 2,458.74 | 46,373 | 3.20 | 13,165 | 1.63 | 1.39 | 29 |
| 50 | 01-Sep | 1,045.50 | 1,059.90 | 1,022.00 | 1,051.00 | 1,035.93 | 1.03 | 2,458.00 | 65,171 | 4.50 | 35,884 | 4.44 | 3.72 | 78 |
| 51 | 29-Aug | 1,063.20 | 1,066.50 | 1,032.00 | 1,040.30 | 1,048.59 | -2.63 | 2,433.48 | 26,676 | 1.84 | 12,501 | 1.55 | 1.31 | 27 |
| 52 | 28-Aug | 1,025.00 | 1,081.60 | 1,020.50 | 1,068.40 | 1,053.06 | 2.86 | 2,499.21 | 71,976 | 4.97 | 25,903 | 3.20 | 2.73 | 56 |
| 53 | 26-Aug | 1,075.00 | 1,075.10 | 1,031.40 | 1,038.70 | 1,051.03 | -3.62 | 2,429.73 | 62,710 | 4.33 | 28,865 | 3.57 | 3.03 | 63 |
| 54 | 25-Aug | 1,111.00 | 1,130.00 | 1,075.00 | 1,077.70 | 1,097.66 | -2.66 | 2,520.96 | 118,008 | 8.14 | 40,098 | 4.96 | 4.40 | 87 |
| 55 | 22-Aug | 1,100.00 | 1,116.40 | 1,077.30 | 1,107.20 | 1,099.18 | 1.21 | 2,589.97 | 88,390 | 6.10 | 25,922 | 3.21 | 2.85 | 57 |
| 56 | 21-Aug | 1,103.70 | 1,107.40 | 1,073.00 | 1,094.00 | 1,086.72 | -0.96 | 2,559.00 | 74,749 | 5.16 | 27,179 | 3.36 | 2.95 | 59 |
| 57 | 20-Aug | 1,066.00 | 1,119.80 | 1,066.00 | 1,104.60 | 1,098.99 | 2.68 | 2,583.89 | 116,926 | 8.07 | 49,458 | 6.12 | 5.44 | 108 |
| 58 | 19-Aug | 1,078.80 | 1,100.90 | 1,065.30 | 1,075.80 | 1,082.47 | -0.33 | 2,516.52 | 94,003 | 6.49 | 30,651 | 3.79 | 3.32 | 67 |
| 59 | 18-Aug | 1,072.20 | 1,084.00 | 1,056.00 | 1,079.40 | 1,073.58 | 3.31 | 2,524.94 | 44,884 | 3.10 | 18,671 | 2.31 | 2.00 | 41 |
| 60 | 14-Aug | 1,068.30 | 1,069.70 | 1,031.50 | 1,044.80 | 1,052.34 | -2.20 | 2,444.00 | 49,005 | 3.38 | 20,969 | 2.59 | 2.21 | 46 |
| 61 | 13-Aug | 1,063.10 | 1,085.80 | 1,049.30 | 1,068.30 | 1,068.66 | 0.59 | 2,498.97 | 66,062 | 4.56 | 23,679 | 2.93 | 2.53 | 52 |
| 62 | 12-Aug | 1,043.40 | 1,105.00 | 1,031.00 | 1,062.00 | 1,070.01 | 2.32 | 2,484.00 | 188,003 | 12.97 | 65,129 | 8.06 | 6.97 | 142 |
| 63 | 11-Aug | 1,065.00 | 1,065.00 | 1,010.10 | 1,037.90 | 1,029.76 | -0.40 | 2,427.86 | 59,895 | 4.13 | 21,815 | 2.70 | 2.25 | 49 |
| 64 | 08-Aug | 1,081.20 | 1,081.20 | 1,036.20 | 1,042.10 | 1,054.56 | -3.11 | 2,437.69 | 90,998 | 6.28 | 41,822 | 5.17 | 4.41 | 93 |
| 65 | 07-Aug | 1,074.00 | 1,095.90 | 1,048.50 | 1,075.60 | 1,072.01 | 0.13 | 2,516.05 | 79,609 | 5.49 | 26,567 | 3.29 | 2.85 | 59 |
| 66 | 06-Aug | 1,128.00 | 1,142.40 | 1,064.10 | 1,074.20 | 1,090.71 | -5.57 | 2,512.77 | 134,266 | 9.26 | 66,025 | 8.17 | 7.20 | 147 |
| 67 | 05-Aug | 1,160.20 | 1,165.20 | 1,119.40 | 1,137.60 | 1,137.07 | -1.52 | 2,661.08 | 81,553 | 5.63 | 32,081 | 3.97 | 3.65 | 71 |
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