| Macro-sector: Commodities | Band: 20 | High52 Price: 1,232.75 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 31-Jul-2025 | Bumper: -; Drift%: - |
| 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 / 3.26 / 5.11 / 19.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 940.9 / 621.0 | Month: 1,232.75 / 919.75 | Week: 1,105.0 / 1,010.1 | Day: 1,081.6 / 1,020.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,025.00 | 1,081.60 | 1,020.50 | 1,068.40 | 1,053.06 | 2.86 | 2,499.21 | 71,976 | 5.24 | 25,903 | 3.83 | 2.73 | 56 |
| 2 | 26-Aug | 1,075.00 | 1,075.10 | 1,031.40 | 1,038.70 | 1,051.03 | -3.62 | 2,429.73 | 62,710 | 4.57 | 28,865 | 4.27 | 3.03 | 63 |
| 3 | 25-Aug | 1,111.00 | 1,130.00 | 1,075.00 | 1,077.70 | 1,097.66 | -2.66 | 2,520.96 | 118,008 | 8.60 | 40,098 | 5.94 | 4.40 | 87 |
| 4 | 22-Aug | 1,100.00 | 1,116.40 | 1,077.30 | 1,107.20 | 1,099.18 | 1.21 | 2,589.97 | 88,390 | 6.44 | 25,922 | 3.84 | 2.85 | 57 |
| 5 | 21-Aug | 1,103.70 | 1,107.40 | 1,073.00 | 1,094.00 | 1,086.72 | -0.96 | 2,559.00 | 74,749 | 5.44 | 27,179 | 4.02 | 2.95 | 59 |
| 6 | 20-Aug | 1,066.00 | 1,119.80 | 1,066.00 | 1,104.60 | 1,098.99 | 2.68 | 2,583.89 | 116,926 | 8.52 | 49,458 | 7.32 | 5.44 | 108 |
| 7 | 19-Aug | 1,078.80 | 1,100.90 | 1,065.30 | 1,075.80 | 1,082.47 | -0.33 | 2,516.52 | 94,003 | 6.85 | 30,651 | 4.54 | 3.32 | 67 |
| 8 | 18-Aug | 1,072.20 | 1,084.00 | 1,056.00 | 1,079.40 | 1,073.58 | 3.31 | 2,524.94 | 44,884 | 3.27 | 18,671 | 2.76 | 2.00 | 41 |
| 9 | 14-Aug | 1,068.30 | 1,069.70 | 1,031.50 | 1,044.80 | 1,052.34 | -2.20 | 2,444.00 | 49,005 | 3.57 | 20,969 | 3.10 | 2.21 | 46 |
| 10 | 13-Aug | 1,063.10 | 1,085.80 | 1,049.30 | 1,068.30 | 1,068.66 | 0.59 | 2,498.97 | 66,062 | 4.81 | 23,679 | 3.51 | 2.53 | 52 |
| 11 | 12-Aug | 1,043.40 | 1,105.00 | 1,031.00 | 1,062.00 | 1,070.01 | 2.32 | 2,484.00 | 188,003 | 13.69 | 65,129 | 9.64 | 6.97 | 142 |
| 12 | 11-Aug | 1,065.00 | 1,065.00 | 1,010.10 | 1,037.90 | 1,029.76 | -0.40 | 2,427.86 | 59,895 | 4.36 | 21,815 | 3.23 | 2.25 | 49 |
| 13 | 08-Aug | 1,081.20 | 1,081.20 | 1,036.20 | 1,042.10 | 1,054.56 | -3.11 | 2,437.69 | 90,998 | 6.63 | 41,822 | 6.19 | 4.41 | 93 |
| 14 | 07-Aug | 1,074.00 | 1,095.90 | 1,048.50 | 1,075.60 | 1,072.01 | 0.13 | 2,516.05 | 79,609 | 5.80 | 26,567 | 3.93 | 2.85 | 59 |
| 15 | 06-Aug | 1,128.00 | 1,142.40 | 1,064.10 | 1,074.20 | 1,090.71 | -5.57 | 2,512.77 | 134,266 | 9.78 | 66,025 | 9.77 | 7.20 | 147 |
| 16 | 05-Aug | 1,160.20 | 1,165.20 | 1,119.40 | 1,137.60 | 1,137.07 | -1.52 | 2,661.08 | 81,553 | 5.94 | 32,081 | 4.75 | 3.65 | 71 |
| 17 | 04-Aug | 1,130.40 | 1,167.50 | 1,121.00 | 1,155.20 | 1,144.56 | 3.60 | 2,702.25 | 121,543 | 8.85 | 33,136 | 4.91 | 3.79 | 74 |
| 18 | 01-Aug | 1,181.00 | 1,188.00 | 1,100.10 | 1,115.10 | 1,147.03 | -4.45 | 2,608.45 | 103,688 | 7.55 | 35,304 | 5.23 | 4.05 | 79 |
| 19 | 31-Jul | 1,129.10 | 1,232.75 | 1,093.50 | 1,167.00 | 1,188.13 | 2.42 | 2,729.00 | 535,238 | 38.99 | 132,955 | 19.68 | 15.80 | 296 |
| 20 | 30-Jul | 1,152.00 | 1,174.25 | 1,118.30 | 1,139.45 | 1,142.34 | -0.46 | 2,665.41 | 97,533 | 7.10 | 32,617 | 4.83 | 3.73 | 73 |
| 21 | 29-Jul | 1,140.25 | 1,168.65 | 1,112.55 | 1,144.75 | 1,137.02 | 0.92 | 2,677.81 | 167,316 | 12.19 | 50,286 | 7.44 | 5.72 | 112 |
| 22 | 28-Jul | 1,145.75 | 1,182.00 | 1,125.00 | 1,134.35 | 1,152.72 | -0.99 | 2,653.48 | 340,723 | 24.82 | 89,609 | 13.27 | 10.33 | 199 |
| 23 | 25-Jul | 1,065.00 | 1,218.50 | 1,056.85 | 1,145.75 | 1,165.90 | 12.83 | 2,680.14 | 3,328,599 | 242.45 | 595,149 | 88.10 | 69.39 | 1,324 |
| 24 | 24-Jul | 1,002.55 | 1,024.00 | 995.25 | 1,015.45 | 1,012.78 | 1.81 | 2,375.35 | 66,696 | 4.86 | 20,468 | 3.03 | 2.07 | 46 |
| 25 | 23-Jul | 1,037.00 | 1,037.55 | 990.85 | 997.40 | 1,008.31 | -3.76 | 2,333.12 | 84,159 | 6.13 | 35,712 | 5.29 | 3.60 | 79 |
| 26 | 22-Jul | 1,045.95 | 1,049.45 | 1,015.00 | 1,036.40 | 1,033.37 | 0.52 | 2,424.35 | 143,658 | 10.46 | 46,202 | 6.84 | 4.77 | 103 |
| 27 | 21-Jul | 1,006.00 | 1,043.50 | 1,003.05 | 1,031.00 | 1,030.44 | 3.06 | 2,411.00 | 283,734 | 20.67 | 83,199 | 12.32 | 8.57 | 185 |
| 28 | 18-Jul | 979.90 | 1,066.50 | 973.60 | 1,000.35 | 1,031.24 | 7.03 | 2,340.02 | 1,525,112 | 111.09 | 218,005 | 32.27 | 22.48 | 485 |
| 29 | 17-Jul | 945.10 | 945.50 | 927.40 | 934.65 | 937.97 | -0.61 | 2,186.34 | 13,728 | 1.00 | 8,095 | 1.20 | 0.76 | 18 |
| 30 | 16-Jul | 942.35 | 950.00 | 932.00 | 940.40 | 941.46 | 1.33 | 2,199.79 | 26,899 | 1.96 | 15,069 | 2.23 | 1.42 | 34 |
| 31 | 15-Jul | 936.00 | 951.85 | 919.75 | 928.05 | 934.69 | -0.40 | 2,170.90 | 33,602 | 2.45 | 14,746 | 2.18 | 1.38 | 33 |
| 32 | 14-Jul | 952.95 | 955.65 | 924.20 | 931.75 | 935.49 | -2.22 | 2,179.55 | 30,437 | 2.22 | 14,121 | 2.09 | 1.32 | 31 |
| 33 | 11-Jul | 950.10 | 987.95 | 946.70 | 952.95 | 967.98 | -0.40 | 2,229.15 | 48,708 | 3.55 | 18,182 | 2.69 | 1.76 | 40 |
| 34 | 10-Jul | 960.00 | 972.00 | 952.70 | 956.80 | 961.17 | 0.23 | 2,238.15 | 21,087 | 1.54 | 8,965 | 1.33 | 0.86 | 20 |
| 35 | 09-Jul | 952.00 | 974.45 | 948.00 | 954.65 | 960.68 | -0.19 | 2,233.12 | 29,731 | 2.17 | 11,822 | 1.75 | 1.14 | 26 |
| 36 | 08-Jul | 954.55 | 985.00 | 925.00 | 956.50 | 944.99 | 0.23 | 2,237.45 | 64,413 | 4.69 | 27,560 | 4.08 | 2.60 | 61 |
| 37 | 07-Jul | 1,006.65 | 1,007.20 | 946.60 | 954.30 | 971.31 | -5.20 | 2,232.30 | 63,606 | 4.63 | 29,454 | 4.36 | 2.86 | 66 |
| 38 | 04-Jul | 1,032.00 | 1,052.95 | 998.10 | 1,006.65 | 1,030.08 | -1.10 | 2,354.76 | 130,069 | 9.47 | 50,964 | 7.54 | 5.25 | 113 |
| 39 | 03-Jul | 998.05 | 1,039.90 | 997.40 | 1,017.80 | 1,021.04 | 2.05 | 2,380.84 | 263,083 | 19.16 | 101,981 | 15.10 | 10.41 | 227 |
| 40 | 02-Jul | 944.20 | 1,007.90 | 943.60 | 997.40 | 985.37 | 4.67 | 2,333.12 | 118,070 | 8.60 | 56,661 | 8.39 | 5.58 | 126 |
| 41 | 01-Jul | 959.60 | 965.05 | 948.15 | 952.90 | 954.44 | -0.70 | 2,229.03 | 25,904 | 1.89 | 12,562 | 1.86 | 1.20 | 28 |
| 42 | 30-Jun | 946.00 | 967.50 | 944.00 | 959.60 | 954.13 | 1.73 | 2,244.70 | 29,455 | 2.15 | 16,864 | 2.50 | 1.61 | 38 |
| 43 | 27-Jun | 925.00 | 946.65 | 925.00 | 943.25 | 937.34 | 2.05 | 2,206.46 | 21,487 | 1.57 | 12,289 | 1.82 | 1.15 | 27 |
| 44 | 26-Jun | 945.50 | 953.75 | 922.00 | 924.30 | 930.17 | -1.72 | 2,162.13 | 19,872 | 1.45 | 10,313 | 1.53 | 0.96 | 23 |
| 45 | 25-Jun | 922.00 | 969.90 | 919.80 | 940.50 | 946.69 | 2.25 | 2,200.02 | 70,403 | 5.13 | 24,134 | 3.57 | 2.28 | 54 |
| 46 | 24-Jun | 929.55 | 929.55 | 911.55 | 919.80 | 920.57 | 1.33 | 2,151.60 | 17,164 | 1.25 | 6,754 | 1.00 | 0.62 | 15 |
| 47 | 23-Jun | 917.35 | 919.50 | 905.00 | 907.70 | 911.69 | -1.05 | 2,123.30 | 18,565 | 1.35 | 8,177 | 1.21 | 0.75 | 18 |
| 48 | 20-Jun | 892.60 | 921.95 | 886.00 | 917.35 | 911.90 | 1.84 | 2,145.87 | 38,902 | 2.83 | 10,305 | 1.53 | 0.94 | 23 |
| 49 | 19-Jun | 935.00 | 942.90 | 896.10 | 900.80 | 914.49 | -3.79 | 2,107.16 | 46,660 | 3.40 | 17,009 | 2.52 | 1.56 | 38 |
| 50 | 18-Jun | 947.20 | 954.30 | 935.00 | 936.25 | 942.38 | -1.11 | 2,190.08 | 20,378 | 1.48 | 8,713 | 1.29 | 0.82 | 19 |
| 51 | 17-Jun | 946.00 | 957.10 | 934.25 | 946.75 | 948.23 | 0.08 | 2,214.64 | 34,279 | 2.50 | 18,471 | 2.73 | 1.75 | 41 |
| 52 | 16-Jun | 941.05 | 954.90 | 919.00 | 946.00 | 939.68 | 0.13 | 2,212.00 | 44,488 | 3.24 | 14,998 | 2.22 | 1.41 | 33 |
| 53 | 13-Jun | 906.00 | 948.00 | 899.00 | 944.80 | 928.14 | 2.00 | 2,210.08 | 53,126 | 3.87 | 16,137 | 2.39 | 1.50 | 36 |
| 54 | 12-Jun | 956.95 | 958.80 | 920.00 | 926.25 | 936.70 | -2.89 | 2,166.69 | 40,516 | 2.95 | 20,772 | 3.08 | 1.95 | 46 |
| 55 | 11-Jun | 948.00 | 964.50 | 948.00 | 953.80 | 954.75 | -0.22 | 2,231.13 | 41,989 | 3.06 | 17,123 | 2.53 | 1.63 | 38 |
| 56 | 10-Jun | 981.80 | 988.00 | 952.00 | 955.95 | 967.53 | -1.97 | 2,236.16 | 84,864 | 6.18 | 28,824 | 4.27 | 2.79 | 64 |
| 57 | 09-Jun | 940.95 | 994.80 | 937.00 | 975.20 | 968.95 | 4.55 | 2,281.19 | 126,293 | 9.20 | 46,690 | 6.91 | 4.52 | 104 |
| 58 | 06-Jun | 939.80 | 948.35 | 920.00 | 932.75 | 933.56 | -0.23 | 2,181.89 | 33,172 | 2.42 | 13,622 | 2.02 | 1.27 | 30 |
| 59 | 05-Jun | 950.60 | 962.00 | 931.00 | 934.90 | 942.84 | -1.16 | 2,186.92 | 63,274 | 4.61 | 31,018 | 4.59 | 2.92 | 69 |
| 60 | 04-Jun | 956.95 | 972.00 | 941.95 | 945.90 | 954.12 | 1.33 | 2,212.65 | 114,120 | 8.31 | 42,047 | 6.22 | 4.01 | 94 |
| 61 | 03-Jun | 932.70 | 958.20 | 927.05 | 933.50 | 942.50 | 0.61 | 2,183.65 | 132,797 | 9.67 | 57,468 | 8.51 | 5.42 | 128 |
| 62 | 02-Jun | 907.40 | 934.80 | 892.40 | 927.80 | 921.56 | 2.74 | 2,170.31 | 64,118 | 4.67 | 26,031 | 3.85 | 2.40 | 58 |
| 63 | 30-May | 918.40 | 923.30 | 891.05 | 903.10 | 905.04 | -1.77 | 2,112.54 | 36,053 | 2.63 | 13,119 | 1.94 | 1.19 | 29 |
| 64 | 29-May | 899.00 | 941.85 | 889.95 | 919.35 | 924.93 | 4.03 | 2,150.55 | 123,497 | 9.00 | 51,966 | 7.69 | 4.81 | 116 |
| 65 | 28-May | 906.80 | 909.00 | 881.00 | 883.75 | 893.36 | -2.06 | 2,067.27 | 22,609 | 1.65 | 11,807 | 1.75 | 1.05 | 26 |
| 66 | 27-May | 895.10 | 907.90 | 895.00 | 902.30 | 901.12 | 0.06 | 2,110.67 | 23,290 | 1.70 | 9,867 | 1.46 | 0.89 | 22 |
| 67 | 26-May | 930.75 | 937.00 | 894.05 | 901.80 | 911.18 | -2.63 | 2,109.50 | 51,969 | 3.79 | 22,602 | 3.35 | 2.06 | 50 |
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 SACHEEROME