| Macro-sector: Commodities | Band: 20 | High52 Price: 195.5 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 05-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: | Low52 Price: 129.44 | Barrier: -; Drift%: - |
| Basic Industry: Trading - Chemicals | Total Equity: 69,545,849 | Low52 Date: 18-Feb-2025 | SHP: 73.79 / 15.71 / 0.0 / 10.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 171.62 / 129.44 | Month: 168.5 / 150.02 | Week: 158.49 / 149.21 | Day: 154.85 / 149.94 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 153.00 | 154.85 | 149.94 | 152.74 | 152.53 | -0.32 | 1,062.24 | 7,130 | 7.74 | 2,666 | 7.36 | 0.04 | 4 |
| 2 | 26-Aug | 155.01 | 155.90 | 151.80 | 153.23 | 154.18 | -1.15 | 1,065.65 | 5,149 | 5.59 | 3,189 | 8.81 | 0.05 | 4 |
| 3 | 25-Aug | 153.62 | 156.89 | 153.02 | 155.01 | 154.86 | 0.87 | 1,078.03 | 7,353 | 7.98 | 3,969 | 10.96 | 0.06 | 5 |
| 4 | 22-Aug | 154.50 | 155.69 | 152.84 | 153.67 | 153.94 | 0.39 | 1,068.71 | 2,485 | 2.70 | 1,843 | 5.09 | 0.03 | 3 |
| 5 | 21-Aug | 156.10 | 156.87 | 149.97 | 153.08 | 152.51 | -1.20 | 1,064.61 | 18,828 | 20.44 | 12,273 | 33.90 | 0.19 | 17 |
| 6 | 20-Aug | 155.31 | 159.45 | 154.30 | 154.94 | 156.91 | -0.86 | 1,077.54 | 16,870 | 18.32 | 9,634 | 26.61 | 0.15 | 13 |
| 7 | 19-Aug | 156.70 | 157.95 | 153.50 | 156.28 | 155.72 | 0.50 | 1,086.86 | 4,613 | 5.01 | 3,813 | 10.53 | 0.06 | 5 |
| 8 | 18-Aug | 154.21 | 156.00 | 153.10 | 155.51 | 154.62 | 1.63 | 1,081.51 | 1,370 | 1.49 | 787 | 2.17 | 0.01 | 1 |
| 9 | 14-Aug | 156.55 | 158.49 | 152.00 | 153.01 | 154.38 | -2.86 | 1,064.12 | 9,098 | 9.88 | 6,620 | 18.29 | 0.10 | 9 |
| 10 | 13-Aug | 154.00 | 157.99 | 154.00 | 157.52 | 156.57 | 2.16 | 1,095.49 | 4,882 | 5.30 | 3,496 | 9.66 | 0.05 | 5 |
| 11 | 12-Aug | 152.71 | 155.95 | 152.50 | 154.19 | 153.96 | 1.12 | 1,072.33 | 6,027 | 6.54 | 5,043 | 13.93 | 0.08 | 7 |
| 12 | 11-Aug | 153.30 | 153.95 | 149.21 | 152.48 | 152.43 | -0.83 | 1,060.44 | 7,641 | 8.30 | 5,248 | 14.50 | 0.08 | 7 |
| 13 | 08-Aug | 155.00 | 155.99 | 152.65 | 153.76 | 154.45 | 0.13 | 1,069.34 | 1,629 | 1.77 | 873 | 2.41 | 0.01 | 1 |
| 14 | 07-Aug | 158.99 | 158.99 | 152.00 | 153.56 | 153.99 | -3.24 | 1,067.95 | 7,929 | 8.61 | 5,570 | 15.39 | 0.09 | 8 |
| 15 | 06-Aug | 158.10 | 160.99 | 155.92 | 158.71 | 157.89 | 1.25 | 1,103.76 | 920 | 1.00 | 361 | 1.00 | 0.01 | 0 |
| 16 | 05-Aug | 161.99 | 161.99 | 155.22 | 156.75 | 157.91 | -2.25 | 1,090.13 | 11,972 | 13.00 | 5,332 | 14.73 | 0.08 | 7 |
| 17 | 04-Aug | 157.70 | 161.85 | 153.61 | 160.35 | 158.45 | 2.87 | 1,115.17 | 12,287 | 13.34 | 4,759 | 13.15 | 0.08 | 7 |
| 18 | 01-Aug | 161.50 | 161.50 | 153.31 | 155.88 | 157.30 | -2.70 | 1,084.08 | 6,633 | 7.20 | 4,177 | 11.54 | 0.07 | 6 |
| 19 | 31-Jul | 159.01 | 161.99 | 156.00 | 160.20 | 159.83 | -0.20 | 1,114.12 | 3,977 | 4.32 | 1,999 | 5.52 | 0.03 | 3 |
| 20 | 30-Jul | 162.37 | 162.89 | 159.00 | 160.52 | 160.75 | -0.65 | 1,116.35 | 5,438 | 5.90 | 1,647 | 4.55 | 0.03 | 2 |
| 21 | 29-Jul | 158.26 | 163.03 | 158.26 | 161.57 | 161.61 | 0.69 | 1,123.65 | 5,963 | 6.47 | 2,125 | 5.87 | 0.03 | 3 |
| 22 | 28-Jul | 161.25 | 162.80 | 158.41 | 160.46 | 160.67 | -0.49 | 1,115.93 | 7,966 | 8.65 | 4,329 | 11.96 | 0.07 | 6 |
| 23 | 25-Jul | 160.28 | 162.10 | 154.85 | 161.25 | 158.69 | 0.97 | 1,121.43 | 13,810 | 14.99 | 9,219 | 25.47 | 0.15 | 13 |
| 24 | 24-Jul | 162.10 | 162.73 | 158.61 | 159.70 | 160.63 | -1.89 | 1,110.65 | 10,580 | 11.49 | 6,112 | 16.88 | 0.10 | 8 |
| 25 | 23-Jul | 165.60 | 168.50 | 158.57 | 162.78 | 164.66 | -0.53 | 1,132.07 | 22,563 | 24.50 | 12,509 | 34.56 | 0.21 | 17 |
| 26 | 22-Jul | 158.81 | 165.00 | 156.56 | 163.64 | 161.54 | 3.56 | 1,138.05 | 54,867 | 59.57 | 29,754 | 82.19 | 0.48 | 41 |
| 27 | 21-Jul | 153.18 | 158.90 | 153.18 | 158.02 | 157.11 | 2.36 | 1,098.96 | 13,942 | 15.14 | 7,936 | 21.92 | 0.12 | 11 |
| 28 | 18-Jul | 154.95 | 155.90 | 152.54 | 154.37 | 154.35 | 0.31 | 1,073.58 | 4,652 | 5.05 | 2,334 | 6.45 | 0.04 | 3 |
| 29 | 17-Jul | 153.00 | 155.36 | 150.05 | 153.89 | 153.56 | 1.06 | 1,070.24 | 13,423 | 14.57 | 5,616 | 15.51 | 0.09 | 8 |
| 30 | 16-Jul | 153.13 | 154.25 | 151.81 | 152.27 | 152.88 | -0.56 | 1,058.97 | 5,214 | 5.66 | 3,992 | 11.03 | 0.06 | 5 |
| 31 | 15-Jul | 154.00 | 154.60 | 152.03 | 153.13 | 153.55 | -0.23 | 1,064.96 | 2,778 | 3.02 | 1,882 | 5.20 | 0.03 | 3 |
| 32 | 14-Jul | 155.60 | 155.60 | 152.16 | 153.48 | 153.96 | -0.65 | 1,067.39 | 2,779 | 3.02 | 1,989 | 5.49 | 0.03 | 3 |
| 33 | 11-Jul | 152.31 | 158.25 | 152.09 | 154.48 | 155.38 | 0.68 | 1,074.34 | 12,419 | 13.48 | 8,888 | 24.55 | 0.14 | 12 |
| 34 | 10-Jul | 151.30 | 155.99 | 150.36 | 153.43 | 153.97 | 1.40 | 1,067.04 | 11,029 | 11.98 | 6,953 | 19.21 | 0.11 | 10 |
| 35 | 09-Jul | 152.28 | 153.59 | 150.02 | 151.31 | 151.54 | -1.46 | 1,052.30 | 8,508 | 9.24 | 6,784 | 18.74 | 0.10 | 9 |
| 36 | 08-Jul | 152.95 | 155.36 | 152.07 | 153.55 | 153.32 | -0.58 | 1,067.88 | 1,170 | 1.27 | 655 | 1.81 | 0.01 | 1 |
| 37 | 07-Jul | 155.50 | 156.70 | 152.10 | 154.45 | 154.99 | -0.72 | 1,074.14 | 5,847 | 6.35 | 3,041 | 8.40 | 0.05 | 4 |
| 38 | 04-Jul | 155.17 | 158.39 | 153.09 | 155.57 | 155.86 | -0.15 | 1,081.92 | 14,784 | 16.05 | 4,696 | 12.97 | 0.07 | 6 |
| 39 | 03-Jul | 152.12 | 156.78 | 152.12 | 155.81 | 155.45 | 2.20 | 1,083.59 | 11,619 | 12.62 | 6,446 | 17.81 | 0.10 | 9 |
| 40 | 02-Jul | 152.91 | 154.04 | 150.55 | 152.46 | 152.84 | -0.29 | 1,060.30 | 6,680 | 7.25 | 4,197 | 11.59 | 0.06 | 6 |
| 41 | 01-Jul | 152.79 | 154.10 | 151.51 | 152.90 | 152.77 | -0.03 | 1,063.36 | 5,913 | 6.42 | 4,575 | 12.64 | 0.07 | 6 |
| 42 | 30-Jun | 149.10 | 153.28 | 149.10 | 152.94 | 152.23 | 1.82 | 1,063.63 | 8,585 | 9.32 | 5,413 | 14.95 | 0.08 | 7 |
| 43 | 27-Jun | 155.30 | 155.30 | 147.59 | 150.20 | 150.07 | -2.59 | 1,044.58 | 41,793 | 45.38 | 29,804 | 82.33 | 0.45 | 41 |
| 44 | 26-Jun | 155.71 | 155.99 | 154.00 | 154.19 | 154.63 | -0.44 | 1,072.33 | 4,329 | 4.70 | 2,821 | 7.79 | 0.04 | 4 |
| 45 | 25-Jun | 153.05 | 164.02 | 152.54 | 154.87 | 157.27 | 1.53 | 1,077.06 | 27,113 | 29.44 | 17,806 | 49.19 | 0.28 | 24 |
| 46 | 24-Jun | 151.70 | 153.25 | 149.03 | 152.53 | 151.39 | 1.53 | 1,060.78 | 11,242 | 12.21 | 6,370 | 17.60 | 0.10 | 9 |
| 47 | 23-Jun | 148.10 | 152.38 | 146.41 | 150.23 | 150.09 | 0.50 | 1,044.79 | 5,368 | 5.83 | 3,384 | 9.35 | 0.05 | 5 |
| 48 | 20-Jun | 148.93 | 151.00 | 147.31 | 149.48 | 149.56 | 0.43 | 1,039.57 | 2,847 | 3.09 | 2,042 | 5.64 | 0.03 | 3 |
| 49 | 19-Jun | 150.10 | 152.90 | 148.03 | 148.84 | 150.02 | -1.38 | 1,035.12 | 2,517 | 2.73 | 1,396 | 3.86 | 0.02 | 2 |
| 50 | 18-Jun | 153.20 | 155.58 | 150.00 | 150.93 | 152.78 | -1.17 | 1,049.66 | 5,923 | 6.43 | 2,686 | 7.42 | 0.04 | 4 |
| 51 | 17-Jun | 150.85 | 155.75 | 150.85 | 152.72 | 153.15 | 0.23 | 1,062.10 | 5,359 | 5.82 | 3,949 | 10.91 | 0.06 | 5 |
| 52 | 16-Jun | 149.50 | 153.19 | 148.96 | 152.37 | 151.75 | 0.68 | 1,059.67 | 4,937 | 5.36 | 3,359 | 9.28 | 0.05 | 5 |
| 53 | 13-Jun | 154.95 | 155.68 | 149.01 | 151.34 | 152.54 | -2.33 | 1,052.51 | 11,276 | 12.24 | 6,007 | 16.59 | 0.09 | 8 |
| 54 | 12-Jun | 155.65 | 159.70 | 153.39 | 154.95 | 156.80 | 0.04 | 1,077.61 | 11,830 | 12.84 | 4,758 | 13.14 | 0.07 | 7 |
| 55 | 11-Jun | 157.27 | 157.78 | 153.95 | 154.89 | 155.83 | -1.51 | 1,077.20 | 11,011 | 11.96 | 7,389 | 20.41 | 0.12 | 10 |
| 56 | 10-Jun | 159.40 | 160.00 | 156.03 | 157.26 | 158.25 | -1.15 | 1,093.68 | 9,085 | 9.86 | 5,684 | 15.70 | 0.09 | 8 |
| 57 | 09-Jun | 159.60 | 160.31 | 158.00 | 159.09 | 158.95 | 0.46 | 1,106.40 | 5,201 | 5.65 | 3,766 | 10.40 | 0.06 | 5 |
| 58 | 06-Jun | 159.70 | 161.69 | 157.91 | 158.36 | 158.76 | -1.34 | 1,101.33 | 6,278 | 6.82 | 4,220 | 11.66 | 0.07 | 6 |
| 59 | 05-Jun | 162.75 | 162.79 | 159.12 | 160.51 | 161.49 | -0.47 | 1,116.28 | 5,366 | 5.83 | 3,006 | 8.30 | 0.05 | 4 |
| 60 | 04-Jun | 166.75 | 166.75 | 160.99 | 161.26 | 163.60 | -2.05 | 1,121.50 | 16,489 | 17.90 | 11,262 | 31.11 | 0.18 | 15 |
| 61 | 03-Jun | 156.31 | 167.89 | 155.98 | 164.63 | 164.59 | 4.30 | 1,144.93 | 74,240 | 80.61 | 26,574 | 73.41 | 0.44 | 36 |
| 62 | 02-Jun | 156.15 | 157.85 | 155.05 | 157.84 | 156.78 | 1.08 | 1,097.71 | 2,682 | 2.91 | 1,470 | 4.06 | 0.02 | 2 |
| 63 | 30-May | 161.00 | 161.00 | 155.14 | 156.16 | 156.67 | -2.26 | 1,086.03 | 12,104 | 13.14 | 11,016 | 30.43 | 0.17 | 15 |
| 64 | 29-May | 160.05 | 163.93 | 158.04 | 159.77 | 160.86 | -1.85 | 1,111.13 | 5,547 | 6.02 | 3,247 | 8.97 | 0.05 | 4 |
| 65 | 28-May | 160.00 | 166.00 | 160.00 | 162.78 | 164.03 | -0.48 | 1,132.07 | 6,845 | 7.43 | 4,067 | 11.23 | 0.07 | 6 |
| 66 | 27-May | 159.74 | 164.90 | 155.05 | 163.57 | 161.71 | 1.98 | 1,137.56 | 10,521 | 11.42 | 6,510 | 17.98 | 0.11 | 9 |
| 67 | 26-May | 158.12 | 161.49 | 157.07 | 160.39 | 159.81 | 1.44 | 1,115.45 | 5,008 | 5.44 | 3,289 | 9.09 | 0.05 | 5 |
Similar Stocks: SRD UNIENTER VINYLINDIA