| Macro-sector: Commodities | Band: 20 | High52 Price: 1,199.95 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 10-Jul-2024 | Bumper: 943.6; Drift%: 0.98 |
| 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 / 3.3 / 5.46 / 19.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 940.9 / 621.0 | Month: 978.0 / 672.0 | Week: 1,052.95 / 943.6 | Day: 987.95 / 946.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 950.10 | 987.95 | 946.70 | 952.95 | 967.98 | -0.40 | 2,229.15 | 48,708 | 4.09 | 18,182 | 3.36 | 1.76 | 40 |
| 2 | 10-Jul | 960.00 | 972.00 | 952.70 | 956.80 | 961.17 | 0.23 | 2,238.15 | 21,087 | 1.77 | 8,965 | 1.66 | 0.86 | 20 |
| 3 | 09-Jul | 952.00 | 974.45 | 948.00 | 954.65 | 960.68 | -0.19 | 2,233.12 | 29,731 | 2.50 | 11,822 | 2.18 | 1.14 | 26 |
| 4 | 08-Jul | 954.55 | 985.00 | 925.00 | 956.50 | 944.99 | 0.23 | 2,237.45 | 64,413 | 5.41 | 27,560 | 5.09 | 2.60 | 61 |
| 5 | 07-Jul | 1,006.65 | 1,007.20 | 946.60 | 954.30 | 971.31 | -5.20 | 2,232.30 | 63,606 | 5.35 | 29,454 | 5.44 | 2.86 | 66 |
| 6 | 04-Jul | 1,032.00 | 1,052.95 | 998.10 | 1,006.65 | 1,030.08 | -1.10 | 2,354.76 | 130,069 | 10.93 | 50,964 | 9.42 | 5.25 | 113 |
| 7 | 03-Jul | 998.05 | 1,039.90 | 997.40 | 1,017.80 | 1,021.04 | 2.05 | 2,380.84 | 263,083 | 22.11 | 101,981 | 18.85 | 10.41 | 227 |
| 8 | 02-Jul | 944.20 | 1,007.90 | 943.60 | 997.40 | 985.37 | 4.67 | 2,333.12 | 118,070 | 9.92 | 56,661 | 10.47 | 5.58 | 126 |
| 9 | 01-Jul | 959.60 | 965.05 | 948.15 | 952.90 | 954.44 | -0.70 | 2,229.03 | 25,904 | 2.18 | 12,562 | 2.32 | 1.20 | 28 |
| 10 | 30-Jun | 946.00 | 967.50 | 944.00 | 959.60 | 954.13 | 1.73 | 2,244.70 | 29,455 | 2.48 | 16,864 | 3.12 | 1.61 | 38 |
| 11 | 27-Jun | 925.00 | 946.65 | 925.00 | 943.25 | 937.34 | 2.05 | 2,206.46 | 21,487 | 1.81 | 12,289 | 2.27 | 1.15 | 27 |
| 12 | 26-Jun | 945.50 | 953.75 | 922.00 | 924.30 | 930.17 | -1.72 | 2,162.13 | 19,872 | 1.67 | 10,313 | 1.91 | 0.96 | 23 |
| 13 | 25-Jun | 922.00 | 969.90 | 919.80 | 940.50 | 946.69 | 2.25 | 2,200.02 | 70,403 | 5.92 | 24,134 | 4.46 | 2.28 | 54 |
| 14 | 24-Jun | 929.55 | 929.55 | 911.55 | 919.80 | 920.57 | 1.33 | 2,151.60 | 17,164 | 1.44 | 6,754 | 1.25 | 0.62 | 15 |
| 15 | 23-Jun | 917.35 | 919.50 | 905.00 | 907.70 | 911.69 | -1.05 | 2,123.30 | 18,565 | 1.56 | 8,177 | 1.51 | 0.75 | 18 |
| 16 | 20-Jun | 892.60 | 921.95 | 886.00 | 917.35 | 911.90 | 1.84 | 2,145.87 | 38,902 | 3.27 | 10,305 | 1.90 | 0.94 | 23 |
| 17 | 19-Jun | 935.00 | 942.90 | 896.10 | 900.80 | 914.49 | -3.79 | 2,107.16 | 46,660 | 3.92 | 17,009 | 3.14 | 1.56 | 38 |
| 18 | 18-Jun | 947.20 | 954.30 | 935.00 | 936.25 | 942.38 | -1.11 | 2,190.08 | 20,378 | 1.71 | 8,713 | 1.61 | 0.82 | 19 |
| 19 | 17-Jun | 946.00 | 957.10 | 934.25 | 946.75 | 948.23 | 0.08 | 2,214.64 | 34,279 | 2.88 | 18,471 | 3.41 | 1.75 | 41 |
| 20 | 16-Jun | 941.05 | 954.90 | 919.00 | 946.00 | 939.68 | 0.13 | 2,212.00 | 44,488 | 3.74 | 14,998 | 2.77 | 1.41 | 33 |
| 21 | 13-Jun | 906.00 | 948.00 | 899.00 | 944.80 | 928.14 | 2.00 | 2,210.08 | 53,126 | 4.46 | 16,137 | 2.98 | 1.50 | 36 |
| 22 | 12-Jun | 956.95 | 958.80 | 920.00 | 926.25 | 936.70 | -2.89 | 2,166.69 | 40,516 | 3.40 | 20,772 | 3.84 | 1.95 | 46 |
| 23 | 11-Jun | 948.00 | 964.50 | 948.00 | 953.80 | 954.75 | -0.22 | 2,231.13 | 41,989 | 3.53 | 17,123 | 3.16 | 1.63 | 38 |
| 24 | 10-Jun | 981.80 | 988.00 | 952.00 | 955.95 | 967.53 | -1.97 | 2,236.16 | 84,864 | 7.13 | 28,824 | 5.33 | 2.79 | 64 |
| 25 | 09-Jun | 940.95 | 994.80 | 937.00 | 975.20 | 968.95 | 4.55 | 2,281.19 | 126,293 | 10.61 | 46,690 | 8.63 | 4.52 | 104 |
| 26 | 06-Jun | 939.80 | 948.35 | 920.00 | 932.75 | 933.56 | -0.23 | 2,181.89 | 33,172 | 2.79 | 13,622 | 2.52 | 1.27 | 30 |
| 27 | 05-Jun | 950.60 | 962.00 | 931.00 | 934.90 | 942.84 | -1.16 | 2,186.92 | 63,274 | 5.32 | 31,018 | 5.73 | 2.92 | 69 |
| 28 | 04-Jun | 956.95 | 972.00 | 941.95 | 945.90 | 954.12 | 1.33 | 2,212.65 | 114,120 | 9.59 | 42,047 | 7.77 | 4.01 | 94 |
| 29 | 03-Jun | 932.70 | 958.20 | 927.05 | 933.50 | 942.50 | 0.61 | 2,183.65 | 132,797 | 11.16 | 57,468 | 10.62 | 5.42 | 128 |
| 30 | 02-Jun | 907.40 | 934.80 | 892.40 | 927.80 | 921.56 | 2.74 | 2,170.31 | 64,118 | 5.39 | 26,031 | 4.81 | 2.40 | 58 |
| 31 | 30-May | 918.40 | 923.30 | 891.05 | 903.10 | 905.04 | -1.77 | 2,112.54 | 36,053 | 3.03 | 13,119 | 2.42 | 1.19 | 29 |
| 32 | 29-May | 899.00 | 941.85 | 889.95 | 919.35 | 924.93 | 4.03 | 2,150.55 | 123,497 | 10.38 | 51,966 | 9.60 | 4.81 | 116 |
| 33 | 28-May | 906.80 | 909.00 | 881.00 | 883.75 | 893.36 | -2.06 | 2,067.27 | 22,609 | 1.90 | 11,807 | 2.18 | 1.05 | 26 |
| 34 | 27-May | 895.10 | 907.90 | 895.00 | 902.30 | 901.12 | 0.06 | 2,110.67 | 23,290 | 1.96 | 9,867 | 1.82 | 0.89 | 22 |
| 35 | 26-May | 930.75 | 937.00 | 894.05 | 901.80 | 911.18 | -2.63 | 2,109.50 | 51,969 | 4.37 | 22,602 | 4.18 | 2.06 | 50 |
| 36 | 23-May | 920.90 | 940.90 | 906.05 | 926.15 | 922.51 | 0.61 | 2,166.46 | 58,474 | 4.91 | 17,862 | 3.30 | 1.65 | 40 |
| 37 | 22-May | 944.60 | 954.90 | 916.00 | 920.55 | 934.14 | -4.69 | 2,153.36 | 138,818 | 11.67 | 34,166 | 6.31 | 3.19 | 76 |
| 38 | 21-May | 926.00 | 978.00 | 886.00 | 965.85 | 934.51 | 6.57 | 2,259.32 | 957,289 | 80.45 | 94,261 | 17.42 | 8.81 | 210 |
| 39 | 20-May | 760.95 | 906.30 | 760.95 | 906.30 | 863.23 | 20.00 | 2,120.02 | 1,033,884 | 86.89 | 236,784 | 43.76 | 20.44 | 527 |
| 40 | 19-May | 770.00 | 779.00 | 749.65 | 755.25 | 766.64 | -1.79 | 1,766.68 | 94,288 | 7.92 | 58,341 | 10.78 | 4.47 | 130 |
| 41 | 16-May | 769.30 | 775.55 | 760.20 | 769.00 | 769.70 | 0.49 | 1,798.00 | 48,964 | 4.11 | 22,952 | 4.24 | 1.77 | 51 |
| 42 | 15-May | 760.50 | 770.40 | 760.00 | 765.25 | 765.99 | 0.08 | 1,790.08 | 13,315 | 1.12 | 5,537 | 1.02 | 0.42 | 12 |
| 43 | 14-May | 768.30 | 771.55 | 760.00 | 764.65 | 766.19 | 0.05 | 1,788.67 | 21,140 | 1.78 | 7,674 | 1.42 | 0.59 | 17 |
| 44 | 13-May | 771.40 | 779.00 | 760.20 | 764.25 | 765.18 | -0.93 | 1,787.74 | 23,682 | 1.99 | 10,942 | 2.02 | 0.84 | 24 |
| 45 | 12-May | 754.15 | 787.40 | 748.85 | 771.40 | 771.45 | 4.43 | 1,804.46 | 51,425 | 4.32 | 21,811 | 4.03 | 1.68 | 49 |
| 46 | 09-May | 700.10 | 763.00 | 700.10 | 738.65 | 724.61 | 2.07 | 1,727.85 | 25,324 | 2.13 | 8,209 | 1.52 | 0.59 | 18 |
| 47 | 08-May | 736.00 | 766.45 | 718.00 | 723.65 | 740.22 | -2.86 | 1,692.77 | 45,328 | 3.81 | 13,759 | 2.54 | 1.02 | 31 |
| 48 | 07-May | 737.05 | 749.80 | 729.95 | 744.95 | 739.41 | -2.47 | 1,742.59 | 69,907 | 5.88 | 15,577 | 2.88 | 1.15 | 35 |
| 49 | 06-May | 730.00 | 818.00 | 730.00 | 763.80 | 775.29 | 8.44 | 1,786.69 | 936,162 | 78.68 | 112,037 | 20.71 | 8.69 | 249 |
| 50 | 05-May | 691.95 | 725.00 | 672.00 | 704.35 | 691.13 | 0.11 | 1,647.62 | 68,006 | 5.72 | 17,983 | 3.32 | 1.24 | 40 |
| 51 | 02-May | 707.90 | 729.00 | 700.05 | 703.60 | 711.29 | -0.13 | 1,645.86 | 15,856 | 1.33 | 6,063 | 1.12 | 0.43 | 13 |
| 52 | 30-Apr | 727.40 | 730.00 | 701.30 | 704.50 | 714.21 | -2.63 | 1,647.97 | 14,765 | 1.24 | 5,592 | 1.03 | 0.40 | 12 |
| 53 | 29-Apr | 730.60 | 735.50 | 721.40 | 723.55 | 728.08 | 0.52 | 1,692.53 | 13,595 | 1.14 | 6,612 | 1.22 | 0.48 | 15 |
| 54 | 28-Apr | 723.00 | 733.15 | 716.45 | 719.80 | 723.38 | -0.79 | 1,683.76 | 17,462 | 1.47 | 7,201 | 1.33 | 0.52 | 16 |
| 55 | 25-Apr | 760.85 | 783.00 | 714.60 | 725.50 | 731.46 | -4.65 | 1,697.09 | 34,574 | 2.91 | 14,381 | 2.66 | 1.05 | 32 |
| 56 | 24-Apr | 740.10 | 778.20 | 740.10 | 760.85 | 764.12 | 2.84 | 1,779.78 | 56,876 | 4.78 | 19,263 | 3.56 | 1.47 | 43 |
| 57 | 23-Apr | 740.00 | 758.60 | 732.00 | 739.85 | 740.73 | -0.36 | 1,730.66 | 21,003 | 1.77 | 9,643 | 1.78 | 0.71 | 21 |
| 58 | 22-Apr | 735.20 | 747.00 | 727.00 | 742.50 | 739.81 | 1.52 | 1,736.86 | 19,607 | 1.65 | 10,883 | 2.01 | 0.81 | 24 |
| 59 | 21-Apr | 722.10 | 742.00 | 713.75 | 731.40 | 730.79 | 1.30 | 1,710.89 | 26,338 | 2.21 | 10,126 | 1.87 | 0.74 | 23 |
| 60 | 17-Apr | 720.95 | 735.00 | 717.10 | 722.00 | 727.86 | 0.03 | 1,688.00 | 19,469 | 1.64 | 9,103 | 1.68 | 0.66 | 20 |
| 61 | 16-Apr | 704.10 | 733.00 | 704.10 | 721.75 | 720.94 | 1.58 | 1,688.32 | 25,402 | 2.13 | 11,341 | 2.10 | 0.82 | 25 |
| 62 | 15-Apr | 695.80 | 718.00 | 690.50 | 710.55 | 704.90 | 2.24 | 1,662.12 | 19,525 | 1.64 | 8,678 | 1.60 | 0.61 | 20 |
| 63 | 11-Apr | 666.00 | 704.50 | 656.55 | 695.00 | 685.98 | 7.04 | 1,625.00 | 31,692 | 2.66 | 17,425 | 3.22 | 1.20 | 41 |
| 64 | 09-Apr | 658.30 | 663.05 | 642.60 | 649.30 | 648.39 | -2.26 | 1,518.85 | 11,898 | 1.00 | 5,670 | 1.05 | 0.37 | 13 |
| 65 | 08-Apr | 660.00 | 676.55 | 655.50 | 664.30 | 661.72 | 1.64 | 1,553.93 | 12,827 | 1.08 | 5,410 | 1.00 | 0.36 | 13 |
| 66 | 07-Apr | 663.95 | 663.95 | 633.55 | 653.55 | 647.63 | -4.51 | 1,528.79 | 41,360 | 3.48 | 17,979 | 3.32 | 1.16 | 42 |
| 67 | 04-Apr | 712.05 | 718.95 | 679.55 | 684.40 | 693.19 | -3.70 | 1,600.95 | 23,748 | 2.00 | 11,768 | 2.17 | 0.82 | 28 |
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 AMBANIORGO IEML IPHL SAROJA SILKFLEX VITAL DDEVPLSTIK