| Macro-sector: Commodities | Band: 20 | High52 Price: 1,610.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 18-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 642.6 | Barrier: 1,115.1; Drift%: 5.5 |
| Basic Industry: Specialty Chemicals | Total Equity: 23,392,055 | Low52 Date: 09-Apr-2025 | SHP: 72.02 / 4.17 / 3.32 / 20.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 940.9 / 621.0 | Month: 1,515.0 / 1,286.0 | Week: 1,291.9 / 1,190.1 | Day: 1,230.0 / 1,172.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 09-Apr | 1,209.50 | 1,230.00 | 1,172.10 | 1,180.00 | 1,195.11 | -1.85 | 2,760.00 | 35,728 | 1.78 | 13,342 | 1.48 | 1.59 | 28 |
| 2 | 08-Apr | 1,197.50 | 1,217.80 | 1,165.00 | 1,202.30 | 1,199.57 | 4.97 | 2,812.43 | 44,097 | 2.20 | 20,474 | 2.27 | 2.46 | 43 |
| 3 | 07-Apr | 1,125.70 | 1,153.90 | 1,111.00 | 1,145.40 | 1,140.23 | 1.75 | 2,679.33 | 22,878 | 1.14 | 9,329 | 1.03 | 1.06 | 19 |
| 4 | 06-Apr | 1,109.00 | 1,130.00 | 1,071.00 | 1,125.70 | 1,106.61 | 1.51 | 2,633.24 | 43,210 | 2.16 | 17,726 | 1.96 | 1.96 | 37 |
| 5 | 02-Apr | 1,074.40 | 1,119.00 | 1,055.20 | 1,109.00 | 1,091.17 | 0.47 | 2,594.00 | 42,786 | 2.14 | 14,373 | 1.59 | 1.57 | 30 |
| 6 | 01-Apr | 1,050.00 | 1,115.10 | 1,050.00 | 1,103.80 | 1,101.49 | 4.88 | 2,582.02 | 31,148 | 1.55 | 15,145 | 1.68 | 1.67 | 32 |
| 7 | 30-Mar | 1,071.80 | 1,119.10 | 1,044.10 | 1,052.40 | 1,075.51 | -4.55 | 2,461.78 | 51,165 | 2.55 | 25,052 | 2.77 | 2.69 | 52 |
| 8 | 27-Mar | 1,144.90 | 1,158.40 | 1,097.20 | 1,102.60 | 1,121.99 | -5.07 | 2,579.21 | 72,604 | 3.62 | 42,591 | 4.72 | 4.78 | 89 |
| 9 | 25-Mar | 1,172.00 | 1,208.00 | 1,151.00 | 1,161.50 | 1,180.09 | 0.09 | 2,716.99 | 45,187 | 2.26 | 19,598 | 2.17 | 2.31 | 41 |
| 10 | 24-Mar | 1,140.00 | 1,166.80 | 1,124.00 | 1,160.40 | 1,150.72 | 3.75 | 2,714.41 | 35,118 | 1.75 | 18,387 | 2.04 | 2.12 | 38 |
| 11 | 23-Mar | 1,111.00 | 1,141.90 | 1,103.00 | 1,118.50 | 1,123.00 | -0.89 | 2,616.40 | 83,006 | 4.14 | 40,160 | 4.45 | 4.00 | 84 |
| 12 | 20-Mar | 1,159.70 | 1,186.10 | 1,115.90 | 1,128.50 | 1,145.19 | -2.38 | 2,639.79 | 37,414 | 1.87 | 16,945 | 1.88 | 1.94 | 35 |
| 13 | 19-Mar | 1,162.00 | 1,183.40 | 1,152.10 | 1,156.00 | 1,160.06 | -1.73 | 2,704.00 | 35,360 | 1.77 | 20,094 | 2.23 | 2.33 | 42 |
| 14 | 18-Mar | 1,160.90 | 1,250.90 | 1,152.80 | 1,176.40 | 1,205.26 | 0.93 | 2,751.84 | 57,608 | 2.88 | 20,944 | 2.32 | 2.52 | 44 |
| 15 | 17-Mar | 1,155.00 | 1,190.00 | 1,140.60 | 1,165.60 | 1,162.35 | 1.29 | 2,726.58 | 41,876 | 2.09 | 16,104 | 1.78 | 1.87 | 34 |
| 16 | 16-Mar | 1,148.00 | 1,159.90 | 1,127.00 | 1,150.70 | 1,144.93 | 0.04 | 2,691.72 | 40,475 | 2.02 | 19,444 | 2.15 | 2.23 | 41 |
| 17 | 13-Mar | 1,164.80 | 1,175.90 | 1,138.00 | 1,150.20 | 1,149.96 | -0.73 | 2,690.55 | 58,910 | 2.94 | 38,956 | 4.32 | 4.48 | 81 |
| 18 | 12-Mar | 1,140.10 | 1,198.50 | 1,132.00 | 1,158.60 | 1,160.70 | 0.75 | 2,710.20 | 49,498 | 2.47 | 21,871 | 2.42 | 2.54 | 46 |
| 19 | 11-Mar | 1,170.00 | 1,170.00 | 1,129.10 | 1,150.00 | 1,146.61 | -0.54 | 2,690.00 | 67,938 | 3.39 | 37,522 | 4.16 | 4.30 | 78 |
| 20 | 10-Mar | 1,103.00 | 1,169.50 | 1,103.00 | 1,156.30 | 1,147.32 | 5.54 | 2,704.82 | 53,185 | 2.66 | 20,561 | 2.28 | 2.36 | 43 |
| 21 | 09-Mar | 1,110.00 | 1,125.00 | 1,064.80 | 1,095.60 | 1,091.70 | -3.69 | 2,562.83 | 56,151 | 2.80 | 27,045 | 3.00 | 2.95 | 56 |
| 22 | 06-Mar | 1,125.80 | 1,149.40 | 1,105.10 | 1,137.60 | 1,129.79 | 0.54 | 2,661.08 | 47,549 | 2.37 | 18,077 | 2.00 | 2.04 | 38 |
| 23 | 05-Mar | 1,119.90 | 1,138.90 | 1,103.10 | 1,131.50 | 1,124.10 | 1.87 | 2,646.81 | 59,638 | 2.98 | 32,910 | 3.65 | 3.70 | 69 |
| 24 | 04-Mar | 1,137.60 | 1,147.70 | 1,076.80 | 1,110.70 | 1,106.75 | -5.10 | 2,598.16 | 142,754 | 7.13 | 58,544 | 6.48 | 6.48 | 122 |
| 25 | 02-Mar | 1,156.80 | 1,205.50 | 1,140.20 | 1,170.40 | 1,172.81 | -4.34 | 2,737.81 | 74,594 | 3.72 | 38,520 | 4.27 | 4.52 | 80 |
| 26 | 27-Feb | 1,228.00 | 1,250.50 | 1,216.00 | 1,223.50 | 1,229.05 | -1.06 | 2,862.02 | 46,352 | 2.31 | 19,897 | 2.20 | 2.45 | 42 |
| 27 | 26-Feb | 1,218.00 | 1,291.90 | 1,218.00 | 1,236.60 | 1,255.66 | 1.57 | 2,892.66 | 112,943 | 5.64 | 32,538 | 3.60 | 4.09 | 68 |
| 28 | 25-Feb | 1,228.60 | 1,238.30 | 1,214.00 | 1,217.50 | 1,222.91 | -0.90 | 2,847.98 | 20,031 | 1.00 | 9,027 | 1.00 | 1.10 | 19 |
| 29 | 24-Feb | 1,214.00 | 1,231.00 | 1,206.60 | 1,228.60 | 1,218.14 | 0.49 | 2,873.95 | 33,761 | 1.69 | 15,818 | 1.75 | 1.93 | 33 |
| 30 | 23-Feb | 1,208.80 | 1,243.00 | 1,190.10 | 1,222.60 | 1,219.58 | 2.36 | 2,859.91 | 53,004 | 2.65 | 25,213 | 2.79 | 3.07 | 53 |
| 31 | 20-Feb | 1,243.00 | 1,243.00 | 1,187.40 | 1,194.40 | 1,205.21 | -3.93 | 2,793.95 | 62,399 | 3.11 | 27,339 | 3.03 | 3.29 | 57 |
| 32 | 19-Feb | 1,202.00 | 1,259.90 | 1,195.40 | 1,243.20 | 1,238.56 | 3.63 | 2,908.10 | 92,105 | 4.60 | 34,583 | 3.83 | 4.28 | 72 |
| 33 | 18-Feb | 1,208.40 | 1,229.30 | 1,195.00 | 1,199.70 | 1,205.09 | -0.88 | 2,806.34 | 25,990 | 1.30 | 12,428 | 1.38 | 1.50 | 26 |
| 34 | 17-Feb | 1,183.00 | 1,228.90 | 1,180.00 | 1,210.40 | 1,212.91 | 2.17 | 2,831.37 | 35,034 | 1.75 | 14,420 | 1.60 | 1.75 | 30 |
| 35 | 16-Feb | 1,204.40 | 1,215.20 | 1,175.00 | 1,184.70 | 1,188.28 | -1.04 | 2,771.26 | 29,809 | 1.49 | 11,253 | 1.25 | 1.34 | 23 |
| 36 | 13-Feb | 1,178.00 | 1,241.30 | 1,166.60 | 1,197.20 | 1,209.09 | 1.12 | 2,800.50 | 85,218 | 4.25 | 36,556 | 4.05 | 4.42 | 76 |
| 37 | 12-Feb | 1,185.70 | 1,195.90 | 1,168.00 | 1,183.90 | 1,184.88 | 0.08 | 2,769.39 | 36,318 | 1.81 | 15,582 | 1.73 | 1.85 | 33 |
| 38 | 11-Feb | 1,197.00 | 1,200.90 | 1,166.00 | 1,182.90 | 1,178.50 | -1.04 | 2,767.05 | 40,803 | 2.04 | 17,178 | 1.90 | 2.02 | 36 |
| 39 | 10-Feb | 1,227.10 | 1,233.70 | 1,191.20 | 1,195.30 | 1,206.84 | -2.88 | 2,796.05 | 37,920 | 1.89 | 18,582 | 2.06 | 2.24 | 39 |
| 40 | 09-Feb | 1,161.20 | 1,254.50 | 1,154.50 | 1,230.70 | 1,223.96 | 7.58 | 2,878.86 | 125,883 | 6.28 | 40,736 | 4.51 | 4.99 | 85 |
| 41 | 06-Feb | 1,173.00 | 1,185.50 | 1,129.30 | 1,144.00 | 1,146.20 | -3.03 | 2,676.00 | 59,852 | 2.99 | 26,923 | 2.98 | 3.09 | 56 |
| 42 | 05-Feb | 1,205.00 | 1,209.70 | 1,174.80 | 1,179.70 | 1,185.59 | -2.93 | 2,759.56 | 43,936 | 2.19 | 18,137 | 2.01 | 2.15 | 37 |
| 43 | 04-Feb | 1,250.00 | 1,250.60 | 1,186.70 | 1,215.30 | 1,213.51 | -2.82 | 2,842.84 | 91,817 | 4.58 | 39,258 | 4.35 | 4.76 | 81 |
| 44 | 03-Feb | 1,170.00 | 1,263.00 | 1,168.40 | 1,250.60 | 1,229.77 | 9.07 | 2,925.41 | 182,016 | 9.09 | 49,618 | 5.50 | 6.10 | 102 |
| 45 | 02-Feb | 1,090.20 | 1,165.00 | 1,077.00 | 1,146.60 | 1,133.11 | 5.17 | 2,682.13 | 123,108 | 6.15 | 30,147 | 3.34 | 3.42 | 62 |
| 46 | 01-Feb | 1,151.10 | 1,151.20 | 1,071.90 | 1,090.20 | 1,110.45 | -5.54 | 2,550.20 | 31,087 | 1.55 | 16,275 | 1.80 | 1.81 | 34 |
| 47 | 30-Jan | 1,116.00 | 1,175.90 | 1,107.00 | 1,154.20 | 1,145.79 | 4.05 | 2,699.91 | 92,514 | 4.62 | 35,145 | 3.89 | 4.03 | 73 |
| 48 | 29-Jan | 1,167.00 | 1,167.00 | 1,101.90 | 1,109.30 | 1,121.34 | -5.02 | 2,594.88 | 95,076 | 4.75 | 35,017 | 3.88 | 3.93 | 72 |
| 49 | 28-Jan | 1,127.00 | 1,176.90 | 1,116.90 | 1,167.90 | 1,151.44 | 4.41 | 2,731.96 | 117,301 | 5.86 | 35,106 | 3.89 | 4.04 | 72 |
| 50 | 27-Jan | 1,155.00 | 1,188.10 | 1,100.80 | 1,118.60 | 1,137.36 | -3.29 | 2,616.64 | 171,443 | 8.56 | 43,208 | 4.79 | 4.91 | 89 |
| 51 | 23-Jan | 1,294.00 | 1,294.00 | 1,145.00 | 1,156.60 | 1,202.20 | -9.16 | 2,705.53 | 265,417 | 13.25 | 96,357 | 10.67 | 11.58 | 199 |
| 52 | 22-Jan | 1,434.20 | 1,494.40 | 1,255.00 | 1,273.20 | 1,353.31 | -8.19 | 2,978.28 | 735,748 | 36.73 | 144,320 | 15.99 | 19.53 | 298 |
| 53 | 21-Jan | 1,373.80 | 1,406.00 | 1,318.00 | 1,386.80 | 1,373.68 | 0.95 | 3,244.01 | 130,708 | 6.52 | 46,618 | 5.16 | 6.40 | 96 |
| 54 | 20-Jan | 1,405.00 | 1,406.90 | 1,356.20 | 1,373.80 | 1,378.63 | -2.29 | 3,213.60 | 97,280 | 4.86 | 44,333 | 4.91 | 6.11 | 91 |
| 55 | 19-Jan | 1,384.00 | 1,426.70 | 1,350.00 | 1,406.00 | 1,398.71 | 1.84 | 3,288.00 | 159,218 | 7.95 | 129,109 | 14.30 | 18.06 | 266 |
| 56 | 16-Jan | 1,368.60 | 1,399.00 | 1,354.70 | 1,380.60 | 1,380.69 | 1.51 | 3,229.51 | 42,552 | 2.12 | 18,571 | 2.06 | 2.56 | 38 |
| 57 | 14-Jan | 1,331.80 | 1,375.00 | 1,321.10 | 1,360.00 | 1,356.95 | 1.87 | 3,181.00 | 62,384 | 3.11 | 30,648 | 3.39 | 4.16 | 63 |
| 58 | 13-Jan | 1,300.90 | 1,343.00 | 1,293.10 | 1,335.10 | 1,324.95 | 3.71 | 3,123.07 | 68,144 | 3.40 | 30,987 | 3.43 | 4.11 | 64 |
| 59 | 12-Jan | 1,269.50 | 1,297.30 | 1,220.80 | 1,287.30 | 1,259.31 | 1.40 | 3,011.26 | 73,450 | 3.67 | 26,867 | 2.98 | 3.38 | 55 |
| 60 | 09-Jan | 1,282.90 | 1,305.00 | 1,264.10 | 1,269.50 | 1,284.35 | -1.31 | 2,969.62 | 38,962 | 1.94 | 17,809 | 1.97 | 2.29 | 37 |
| 61 | 08-Jan | 1,319.00 | 1,326.10 | 1,277.60 | 1,286.40 | 1,296.38 | -2.57 | 3,009.15 | 42,006 | 2.10 | 19,361 | 2.14 | 2.51 | 40 |
| 62 | 07-Jan | 1,327.00 | 1,352.90 | 1,311.30 | 1,320.30 | 1,332.35 | -0.53 | 3,088.45 | 37,600 | 1.88 | 9,461 | 1.05 | 1.26 | 20 |
| 63 | 06-Jan | 1,344.90 | 1,356.00 | 1,322.00 | 1,327.40 | 1,341.82 | -0.92 | 3,105.06 | 25,164 | 1.26 | 10,092 | 1.12 | 1.35 | 21 |
| 64 | 05-Jan | 1,388.80 | 1,391.90 | 1,335.00 | 1,339.70 | 1,347.04 | -3.54 | 3,133.83 | 52,328 | 2.61 | 21,831 | 2.42 | 2.94 | 45 |
| 65 | 02-Jan | 1,324.70 | 1,393.90 | 1,322.20 | 1,388.80 | 1,367.26 | 4.84 | 3,248.69 | 108,845 | 5.43 | 39,495 | 4.37 | 5.40 | 81 |
| 66 | 01-Jan | 1,333.00 | 1,362.40 | 1,317.10 | 1,324.70 | 1,339.37 | -0.71 | 3,098.75 | 31,557 | 1.58 | 11,877 | 1.32 | 1.59 | 25 |
| 67 | 31-Dec | 1,307.80 | 1,347.00 | 1,307.80 | 1,334.20 | 1,331.15 | 2.82 | 3,120.97 | 53,687 | 2.68 | 18,894 | 2.09 | 2.52 | 39 |
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