| Macro-sector: Commodities | Band: 20 | High52 Price: 394.95 | Mkt_Cap Category: Micro-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 06-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 1; VWAP21: 288.48 | Low52 Price: 201.27 | Barrier: -; Drift%: - |
| Basic Industry: Commodity Chemicals | Total Equity: 102,388,120 | Low52 Date: 03-Mar-2025 | SHP: 41.87 / 1.88 / 1.05 / 55.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 24 | ||||
| High/Low Price | Quarter: 341.0 / 201.27 | Month: 318.95 / 278.55 | Week: 291.9 / 282.1 | Day: 302.0 / 279.0 | Sis67: 43 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 280.55 | 302.00 | 279.00 | 297.00 | 293.22 | 5.45 | 3,040.00 | 679,334 | 6.37 | 281,502 | 6.66 | 8.25 | 50 |
| 2 | 26-Aug | 282.70 | 285.35 | 280.00 | 281.65 | 282.20 | -0.46 | 2,883.76 | 157,095 | 1.47 | 76,209 | 1.80 | 2.15 | 13 |
| 3 | 25-Aug | 288.50 | 288.50 | 280.25 | 282.95 | 283.90 | 0.11 | 2,897.07 | 157,467 | 1.48 | 82,995 | 1.96 | 2.36 | 15 |
| 4 | 22-Aug | 285.70 | 287.55 | 280.00 | 282.65 | 282.20 | -1.03 | 2,894.00 | 222,719 | 2.09 | 128,306 | 3.04 | 3.62 | 23 |
| 5 | 21-Aug | 298.50 | 299.80 | 285.00 | 285.60 | 289.83 | -4.00 | 2,924.20 | 266,449 | 2.50 | 155,739 | 3.68 | 4.51 | 28 |
| 6 | 20-Aug | 288.00 | 301.65 | 288.00 | 297.50 | 297.83 | 2.80 | 3,046.05 | 410,176 | 3.85 | 207,913 | 4.92 | 6.19 | 37 |
| 7 | 19-Aug | 285.15 | 291.60 | 283.25 | 289.40 | 289.17 | 1.49 | 2,963.11 | 196,631 | 1.84 | 96,010 | 2.27 | 2.78 | 17 |
| 8 | 18-Aug | 274.95 | 287.70 | 273.90 | 285.15 | 280.64 | -0.11 | 2,919.60 | 599,692 | 5.62 | 253,912 | 6.01 | 7.13 | 45 |
| 9 | 14-Aug | 285.00 | 289.80 | 284.80 | 285.45 | 285.99 | -0.42 | 2,922.67 | 150,370 | 1.41 | 92,299 | 2.18 | 2.64 | 16 |
| 10 | 13-Aug | 285.50 | 289.00 | 285.40 | 286.65 | 287.14 | 0.49 | 2,934.96 | 106,630 | 1.00 | 42,274 | 1.00 | 1.21 | 7 |
| 11 | 12-Aug | 282.10 | 288.00 | 282.10 | 285.25 | 285.02 | 0.05 | 2,920.62 | 310,340 | 2.91 | 170,723 | 4.04 | 4.87 | 30 |
| 12 | 11-Aug | 289.45 | 291.90 | 283.35 | 285.10 | 286.60 | -1.37 | 2,919.09 | 188,409 | 1.77 | 94,941 | 2.25 | 2.72 | 17 |
| 13 | 08-Aug | 288.65 | 291.00 | 282.75 | 289.05 | 288.08 | 0.98 | 2,959.53 | 200,491 | 1.88 | 83,966 | 1.99 | 2.42 | 15 |
| 14 | 07-Aug | 287.00 | 289.80 | 280.10 | 286.25 | 284.66 | 0.07 | 2,930.86 | 272,766 | 2.56 | 135,530 | 3.21 | 3.86 | 24 |
| 15 | 06-Aug | 289.00 | 292.00 | 278.45 | 286.05 | 283.55 | -0.75 | 2,928.81 | 735,639 | 6.90 | 241,822 | 5.72 | 6.86 | 43 |
| 16 | 05-Aug | 284.75 | 289.70 | 281.70 | 288.20 | 286.89 | 1.69 | 2,950.83 | 417,898 | 3.92 | 228,312 | 5.40 | 6.55 | 41 |
| 17 | 04-Aug | 289.80 | 292.40 | 282.10 | 283.40 | 286.48 | -2.68 | 2,901.68 | 259,704 | 2.44 | 134,774 | 3.19 | 3.86 | 24 |
| 18 | 01-Aug | 299.00 | 302.90 | 290.05 | 291.20 | 294.27 | -2.61 | 2,981.54 | 184,708 | 1.73 | 84,901 | 2.01 | 2.50 | 15 |
| 19 | 31-Jul | 296.00 | 302.95 | 290.50 | 299.00 | 298.11 | -0.32 | 3,061.00 | 376,380 | 3.53 | 175,514 | 4.15 | 5.23 | 31 |
| 20 | 30-Jul | 294.10 | 305.25 | 292.35 | 299.95 | 301.01 | 2.69 | 3,071.13 | 754,201 | 7.07 | 290,218 | 6.87 | 8.74 | 52 |
| 21 | 29-Jul | 292.45 | 298.10 | 288.10 | 292.10 | 291.20 | -0.15 | 2,990.76 | 320,093 | 3.00 | 158,538 | 3.75 | 4.62 | 28 |
| 22 | 28-Jul | 296.30 | 298.10 | 288.05 | 292.55 | 292.41 | -0.80 | 2,995.36 | 279,738 | 2.62 | 106,044 | 2.51 | 3.10 | 19 |
| 23 | 25-Jul | 305.30 | 305.30 | 293.40 | 294.90 | 296.66 | -3.66 | 3,019.43 | 425,261 | 3.99 | 209,889 | 4.96 | 6.23 | 37 |
| 24 | 24-Jul | 301.60 | 307.65 | 297.75 | 306.10 | 303.45 | 1.31 | 3,134.10 | 444,659 | 4.17 | 206,763 | 4.89 | 6.27 | 37 |
| 25 | 23-Jul | 301.80 | 306.00 | 299.00 | 302.15 | 301.82 | 0.55 | 3,093.66 | 433,227 | 4.06 | 200,449 | 4.74 | 6.05 | 36 |
| 26 | 22-Jul | 311.45 | 315.80 | 299.10 | 300.50 | 306.24 | -2.77 | 3,076.76 | 496,319 | 4.65 | 278,402 | 6.59 | 8.53 | 49 |
| 27 | 21-Jul | 309.25 | 318.95 | 305.90 | 309.05 | 311.23 | -0.06 | 3,164.30 | 723,631 | 6.79 | 270,980 | 6.41 | 8.43 | 48 |
| 28 | 18-Jul | 303.10 | 316.60 | 301.50 | 309.25 | 309.60 | 1.64 | 3,166.35 | 1,075,568 | 10.09 | 416,569 | 9.85 | 12.90 | 74 |
| 29 | 17-Jul | 303.95 | 306.15 | 298.95 | 304.25 | 302.91 | 0.58 | 3,115.16 | 533,439 | 5.00 | 231,007 | 5.46 | 7.00 | 41 |
| 30 | 16-Jul | 292.00 | 312.80 | 291.95 | 302.50 | 305.05 | 3.99 | 3,097.24 | 3,002,816 | 28.16 | 958,781 | 22.68 | 29.25 | 170 |
| 31 | 15-Jul | 284.95 | 294.35 | 284.95 | 290.90 | 291.36 | 2.20 | 2,978.47 | 384,578 | 3.61 | 183,626 | 4.34 | 5.35 | 33 |
| 32 | 14-Jul | 288.15 | 289.40 | 282.90 | 284.65 | 285.69 | -1.69 | 2,914.48 | 216,076 | 2.03 | 91,732 | 2.17 | 2.62 | 16 |
| 33 | 11-Jul | 289.90 | 291.70 | 285.00 | 289.55 | 288.33 | 0.31 | 2,964.65 | 207,925 | 1.95 | 81,309 | 1.92 | 2.34 | 14 |
| 34 | 10-Jul | 295.60 | 295.60 | 287.70 | 288.65 | 290.29 | -1.89 | 2,955.43 | 343,165 | 3.22 | 175,619 | 4.15 | 5.10 | 31 |
| 35 | 09-Jul | 289.50 | 297.85 | 288.45 | 294.20 | 293.84 | 1.78 | 3,012.26 | 593,725 | 5.57 | 213,593 | 5.05 | 6.28 | 38 |
| 36 | 08-Jul | 291.60 | 293.30 | 284.65 | 289.05 | 288.91 | -0.86 | 2,959.53 | 763,289 | 7.16 | 339,888 | 8.04 | 9.82 | 60 |
| 37 | 07-Jul | 281.95 | 294.00 | 278.55 | 291.55 | 287.45 | 3.08 | 2,985.13 | 555,527 | 5.21 | 197,643 | 4.68 | 5.68 | 35 |
| 38 | 04-Jul | 286.75 | 288.30 | 280.00 | 282.85 | 282.76 | -0.68 | 2,896.05 | 379,913 | 3.56 | 153,963 | 3.64 | 4.35 | 27 |
| 39 | 03-Jul | 282.90 | 289.00 | 281.25 | 284.80 | 285.51 | 1.37 | 2,916.01 | 364,943 | 3.42 | 156,130 | 3.69 | 4.46 | 28 |
| 40 | 02-Jul | 291.40 | 292.80 | 279.35 | 280.95 | 283.21 | -3.59 | 2,876.59 | 518,630 | 4.86 | 288,542 | 6.83 | 8.17 | 51 |
| 41 | 01-Jul | 293.95 | 297.00 | 288.30 | 291.40 | 291.89 | -0.71 | 2,983.59 | 280,143 | 2.63 | 128,372 | 3.04 | 3.75 | 23 |
| 42 | 30-Jun | 291.58 | 295.80 | 290.00 | 293.48 | 293.18 | 1.83 | 3,004.89 | 586,686 | 5.50 | 264,055 | 6.25 | 7.74 | 47 |
| 43 | 27-Jun | 285.98 | 294.45 | 284.55 | 288.20 | 289.81 | 1.38 | 2,950.83 | 608,970 | 5.71 | 238,584 | 5.64 | 6.91 | 42 |
| 44 | 26-Jun | 293.20 | 294.70 | 282.94 | 284.28 | 285.97 | -3.02 | 2,910.69 | 541,663 | 5.08 | 291,630 | 6.90 | 8.34 | 52 |
| 45 | 25-Jun | 292.00 | 294.59 | 288.15 | 293.13 | 292.30 | 0.64 | 3,001.30 | 429,425 | 4.03 | 203,744 | 4.82 | 5.96 | 36 |
| 46 | 24-Jun | 288.00 | 296.41 | 286.23 | 291.26 | 291.26 | 2.48 | 2,982.16 | 1,153,996 | 10.82 | 600,823 | 14.21 | 17.50 | 107 |
| 47 | 23-Jun | 282.00 | 289.29 | 281.00 | 284.21 | 285.77 | 0.16 | 2,909.97 | 517,415 | 4.85 | 236,273 | 5.59 | 6.75 | 42 |
| 48 | 20-Jun | 292.41 | 292.41 | 283.00 | 283.77 | 286.95 | -2.98 | 2,905.47 | 671,678 | 6.30 | 341,799 | 8.09 | 9.81 | 61 |
| 49 | 19-Jun | 292.95 | 297.43 | 282.00 | 292.48 | 290.59 | 0.64 | 2,994.65 | 866,256 | 8.12 | 349,318 | 8.26 | 10.15 | 62 |
| 50 | 18-Jun | 288.05 | 297.30 | 282.01 | 290.61 | 290.75 | 1.06 | 2,975.50 | 1,056,561 | 9.91 | 418,882 | 9.91 | 12.18 | 74 |
| 51 | 17-Jun | 295.40 | 301.70 | 284.00 | 287.56 | 294.78 | -2.44 | 2,944.27 | 2,036,368 | 19.10 | 746,105 | 17.65 | 21.99 | 132 |
| 52 | 16-Jun | 279.25 | 299.15 | 278.41 | 294.76 | 289.92 | 6.07 | 3,017.99 | 2,127,877 | 19.96 | 644,800 | 15.25 | 18.69 | 114 |
| 53 | 13-Jun | 274.00 | 284.80 | 274.00 | 277.90 | 279.55 | -1.39 | 2,845.37 | 648,912 | 6.09 | 231,818 | 5.48 | 6.48 | 41 |
| 54 | 12-Jun | 285.90 | 295.40 | 279.75 | 281.83 | 286.74 | -1.13 | 2,885.60 | 1,049,394 | 9.84 | 592,278 | 14.01 | 16.98 | 105 |
| 55 | 11-Jun | 286.35 | 295.59 | 279.00 | 285.06 | 288.29 | -0.06 | 2,918.68 | 805,259 | 7.55 | 345,288 | 8.17 | 9.95 | 61 |
| 56 | 10-Jun | 275.00 | 288.00 | 275.00 | 285.22 | 283.10 | 4.16 | 2,920.31 | 948,130 | 8.89 | 404,950 | 9.58 | 11.46 | 72 |
| 57 | 09-Jun | 274.00 | 275.91 | 271.66 | 273.83 | 273.42 | 1.19 | 2,803.69 | 288,787 | 2.71 | 171,098 | 4.05 | 4.68 | 30 |
| 58 | 06-Jun | 268.90 | 281.80 | 267.99 | 270.61 | 275.66 | 0.64 | 2,770.72 | 673,092 | 6.31 | 225,831 | 5.34 | 6.23 | 40 |
| 59 | 05-Jun | 273.40 | 278.00 | 268.00 | 268.90 | 273.40 | -1.06 | 2,753.22 | 264,647 | 2.48 | 111,126 | 2.63 | 3.04 | 20 |
| 60 | 04-Jun | 275.00 | 283.22 | 270.50 | 271.79 | 274.93 | -1.25 | 2,782.81 | 397,201 | 3.73 | 190,241 | 4.50 | 5.23 | 34 |
| 61 | 03-Jun | 271.00 | 279.00 | 268.00 | 275.23 | 274.85 | 1.91 | 2,818.03 | 875,929 | 8.21 | 470,203 | 11.12 | 12.92 | 83 |
| 62 | 02-Jun | 251.00 | 271.80 | 247.51 | 270.08 | 264.76 | 8.12 | 2,765.30 | 1,346,048 | 12.62 | 528,826 | 12.51 | 14.00 | 94 |
| 63 | 30-May | 252.10 | 252.79 | 244.99 | 249.80 | 248.94 | 0.24 | 2,557.66 | 263,776 | 2.47 | 120,648 | 2.85 | 3.00 | 21 |
| 64 | 29-May | 247.70 | 250.50 | 243.96 | 249.19 | 246.74 | 0.89 | 2,551.41 | 266,538 | 2.50 | 144,174 | 3.41 | 3.56 | 26 |
| 65 | 28-May | 249.98 | 249.98 | 245.90 | 247.00 | 247.40 | -1.19 | 2,528.00 | 125,828 | 1.18 | 64,719 | 1.53 | 1.60 | 11 |
| 66 | 27-May | 252.75 | 252.75 | 247.00 | 249.98 | 248.90 | -0.11 | 2,559.50 | 177,892 | 1.67 | 85,824 | 2.03 | 2.14 | 15 |
| 67 | 26-May | 254.00 | 255.28 | 249.00 | 250.25 | 251.78 | -0.74 | 2,562.26 | 207,075 | 1.94 | 109,583 | 2.59 | 2.76 | 19 |
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