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 / 15.72 / 0.0 / 10.49 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 171.62 / 129.44 | Month: 168.13 / 147.1 | Week: 158.39 / 149.1 | Day: 158.25 / 152.09 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 11-Jul | 152.31 | 158.25 | 152.09 | 154.48 | 155.38 | 0.68 | 1,074.34 | 12,419 | 10.61 | 8,888 | 13.55 | 0.14 | 12 |
2 | 10-Jul | 151.30 | 155.99 | 150.36 | 153.43 | 153.97 | 1.40 | 1,067.04 | 11,029 | 9.42 | 6,953 | 10.60 | 0.11 | 10 |
3 | 09-Jul | 152.28 | 153.59 | 150.02 | 151.31 | 151.54 | -1.46 | 1,052.30 | 8,508 | 7.27 | 6,784 | 10.34 | 0.10 | 9 |
4 | 08-Jul | 152.95 | 155.36 | 152.07 | 153.55 | 153.32 | -0.58 | 1,067.88 | 1,170 | 1.00 | 655 | 1.00 | 0.01 | 1 |
5 | 07-Jul | 155.50 | 156.70 | 152.10 | 154.45 | 154.99 | -0.72 | 1,074.14 | 5,847 | 4.99 | 3,041 | 4.64 | 0.05 | 4 |
6 | 04-Jul | 155.17 | 158.39 | 153.09 | 155.57 | 155.86 | -0.15 | 1,081.92 | 14,784 | 12.63 | 4,696 | 7.16 | 0.07 | 6 |
7 | 03-Jul | 152.12 | 156.78 | 152.12 | 155.81 | 155.45 | 2.20 | 1,083.59 | 11,619 | 9.92 | 6,446 | 9.83 | 0.10 | 9 |
8 | 02-Jul | 152.91 | 154.04 | 150.55 | 152.46 | 152.84 | -0.29 | 1,060.30 | 6,680 | 5.70 | 4,197 | 6.40 | 0.06 | 6 |
9 | 01-Jul | 152.79 | 154.10 | 151.51 | 152.90 | 152.77 | -0.03 | 1,063.36 | 5,913 | 5.05 | 4,575 | 6.97 | 0.07 | 6 |
10 | 30-Jun | 149.10 | 153.28 | 149.10 | 152.94 | 152.23 | 1.82 | 1,063.63 | 8,585 | 7.33 | 5,413 | 8.25 | 0.08 | 7 |
11 | 27-Jun | 155.30 | 155.30 | 147.59 | 150.20 | 150.07 | -2.59 | 1,044.58 | 41,793 | 35.69 | 29,804 | 45.43 | 0.45 | 41 |
12 | 26-Jun | 155.71 | 155.99 | 154.00 | 154.19 | 154.63 | -0.44 | 1,072.33 | 4,329 | 3.70 | 2,821 | 4.30 | 0.04 | 4 |
13 | 25-Jun | 153.05 | 164.02 | 152.54 | 154.87 | 157.27 | 1.53 | 1,077.06 | 27,113 | 23.15 | 17,806 | 27.14 | 0.28 | 24 |
14 | 24-Jun | 151.70 | 153.25 | 149.03 | 152.53 | 151.39 | 1.53 | 1,060.78 | 11,242 | 9.60 | 6,370 | 9.71 | 0.10 | 9 |
15 | 23-Jun | 148.10 | 152.38 | 146.41 | 150.23 | 150.09 | 0.50 | 1,044.79 | 5,368 | 4.58 | 3,384 | 5.16 | 0.05 | 5 |
16 | 20-Jun | 148.93 | 151.00 | 147.31 | 149.48 | 149.56 | 0.43 | 1,039.57 | 2,847 | 2.43 | 2,042 | 3.11 | 0.03 | 3 |
17 | 19-Jun | 150.10 | 152.90 | 148.03 | 148.84 | 150.02 | -1.38 | 1,035.12 | 2,517 | 2.15 | 1,396 | 2.13 | 0.02 | 2 |
18 | 18-Jun | 153.20 | 155.58 | 150.00 | 150.93 | 152.78 | -1.17 | 1,049.66 | 5,923 | 5.06 | 2,686 | 4.09 | 0.04 | 4 |
19 | 17-Jun | 150.85 | 155.75 | 150.85 | 152.72 | 153.15 | 0.23 | 1,062.10 | 5,359 | 4.58 | 3,949 | 6.02 | 0.06 | 5 |
20 | 16-Jun | 149.50 | 153.19 | 148.96 | 152.37 | 151.75 | 0.68 | 1,059.67 | 4,937 | 4.22 | 3,359 | 5.12 | 0.05 | 5 |
21 | 13-Jun | 154.95 | 155.68 | 149.01 | 151.34 | 152.54 | -2.33 | 1,052.51 | 11,276 | 9.63 | 6,007 | 9.16 | 0.09 | 8 |
22 | 12-Jun | 155.65 | 159.70 | 153.39 | 154.95 | 156.80 | 0.04 | 1,077.61 | 11,830 | 10.10 | 4,758 | 7.25 | 0.07 | 7 |
23 | 11-Jun | 157.27 | 157.78 | 153.95 | 154.89 | 155.83 | -1.51 | 1,077.20 | 11,011 | 9.40 | 7,389 | 11.26 | 0.12 | 10 |
24 | 10-Jun | 159.40 | 160.00 | 156.03 | 157.26 | 158.25 | -1.15 | 1,093.68 | 9,085 | 7.76 | 5,684 | 8.66 | 0.09 | 8 |
25 | 09-Jun | 159.60 | 160.31 | 158.00 | 159.09 | 158.95 | 0.46 | 1,106.40 | 5,201 | 4.44 | 3,766 | 5.74 | 0.06 | 5 |
26 | 06-Jun | 159.70 | 161.69 | 157.91 | 158.36 | 158.76 | -1.34 | 1,101.33 | 6,278 | 5.36 | 4,220 | 6.43 | 0.07 | 6 |
27 | 05-Jun | 162.75 | 162.79 | 159.12 | 160.51 | 161.49 | -0.47 | 1,116.28 | 5,366 | 4.58 | 3,006 | 4.58 | 0.05 | 4 |
28 | 04-Jun | 166.75 | 166.75 | 160.99 | 161.26 | 163.60 | -2.05 | 1,121.50 | 16,489 | 14.08 | 11,262 | 17.17 | 0.18 | 15 |
29 | 03-Jun | 156.31 | 167.89 | 155.98 | 164.63 | 164.59 | 4.30 | 1,144.93 | 74,240 | 63.40 | 26,574 | 40.51 | 0.44 | 36 |
30 | 02-Jun | 156.15 | 157.85 | 155.05 | 157.84 | 156.78 | 1.08 | 1,097.71 | 2,682 | 2.29 | 1,470 | 2.24 | 0.02 | 2 |
31 | 30-May | 161.00 | 161.00 | 155.14 | 156.16 | 156.67 | -2.26 | 1,086.03 | 12,104 | 10.34 | 11,016 | 16.79 | 0.17 | 15 |
32 | 29-May | 160.05 | 163.93 | 158.04 | 159.77 | 160.86 | -1.85 | 1,111.13 | 5,547 | 4.74 | 3,247 | 4.95 | 0.05 | 4 |
33 | 28-May | 160.00 | 166.00 | 160.00 | 162.78 | 164.03 | -0.48 | 1,132.07 | 6,845 | 5.85 | 4,067 | 6.20 | 0.07 | 6 |
34 | 27-May | 159.74 | 164.90 | 155.05 | 163.57 | 161.71 | 1.98 | 1,137.56 | 10,521 | 8.98 | 6,510 | 9.92 | 0.11 | 9 |
35 | 26-May | 158.12 | 161.49 | 157.07 | 160.39 | 159.81 | 1.44 | 1,115.45 | 5,008 | 4.28 | 3,289 | 5.01 | 0.05 | 5 |
36 | 23-May | 156.76 | 159.30 | 155.99 | 158.12 | 157.07 | 1.02 | 1,099.66 | 2,028 | 1.73 | 1,158 | 1.77 | 0.02 | 2 |
37 | 22-May | 158.70 | 158.70 | 155.26 | 156.52 | 156.50 | -0.60 | 1,088.53 | 1,965 | 1.68 | 1,281 | 1.95 | 0.02 | 2 |
38 | 21-May | 156.34 | 158.80 | 156.34 | 157.46 | 157.96 | -0.15 | 1,095.07 | 2,024 | 1.73 | 1,629 | 2.48 | 0.03 | 2 |
39 | 20-May | 159.83 | 159.90 | 156.98 | 157.70 | 158.13 | -0.57 | 1,096.74 | 4,760 | 4.06 | 2,615 | 3.99 | 0.04 | 4 |
40 | 19-May | 158.79 | 159.95 | 156.92 | 158.60 | 158.29 | 0.46 | 1,103.00 | 2,758 | 2.36 | 1,624 | 2.48 | 0.03 | 2 |
41 | 16-May | 157.00 | 158.90 | 156.00 | 157.87 | 157.69 | 1.23 | 1,097.92 | 4,881 | 4.17 | 3,054 | 4.66 | 0.05 | 4 |
42 | 15-May | 158.41 | 159.84 | 154.58 | 155.95 | 157.13 | -1.83 | 1,084.57 | 8,463 | 7.23 | 5,050 | 7.70 | 0.08 | 7 |
43 | 14-May | 158.62 | 160.60 | 158.03 | 158.85 | 158.82 | 0.46 | 1,104.74 | 3,011 | 2.57 | 1,661 | 2.53 | 0.03 | 2 |
44 | 13-May | 159.04 | 161.09 | 157.30 | 158.12 | 158.76 | -1.72 | 1,099.66 | 4,656 | 3.98 | 2,782 | 4.24 | 0.04 | 4 |
45 | 12-May | 153.30 | 168.13 | 153.30 | 160.88 | 160.84 | 5.99 | 1,118.85 | 20,522 | 17.53 | 9,375 | 14.29 | 0.15 | 13 |
46 | 09-May | 151.00 | 153.83 | 147.10 | 151.79 | 151.29 | -1.27 | 1,055.64 | 8,691 | 7.42 | 5,267 | 8.03 | 0.08 | 7 |
47 | 08-May | 155.50 | 157.64 | 152.96 | 153.74 | 155.14 | -1.12 | 1,069.20 | 9,630 | 8.22 | 6,439 | 9.82 | 0.10 | 9 |
48 | 07-May | 155.36 | 157.54 | 153.40 | 155.48 | 154.95 | -0.95 | 1,081.30 | 9,039 | 7.72 | 4,341 | 6.62 | 0.07 | 6 |
49 | 06-May | 162.90 | 162.90 | 156.02 | 156.97 | 159.46 | -2.92 | 1,091.66 | 5,622 | 4.80 | 3,078 | 4.69 | 0.05 | 4 |
50 | 05-May | 165.00 | 166.89 | 161.00 | 161.69 | 163.50 | -0.92 | 1,124.49 | 26,741 | 22.84 | 14,451 | 22.03 | 0.24 | 20 |
51 | 02-May | 153.51 | 163.98 | 153.51 | 163.19 | 160.56 | 6.31 | 1,134.92 | 22,400 | 19.13 | 13,550 | 20.66 | 0.22 | 19 |
52 | 30-Apr | 153.65 | 154.00 | 150.32 | 153.51 | 152.22 | -0.36 | 1,067.60 | 5,197 | 4.44 | 2,907 | 4.43 | 0.04 | 4 |
53 | 29-Apr | 158.54 | 160.86 | 152.41 | 154.07 | 156.31 | -2.82 | 1,071.49 | 14,871 | 12.70 | 7,805 | 11.90 | 0.12 | 11 |
54 | 28-Apr | 159.65 | 159.65 | 156.55 | 158.54 | 158.33 | 0.03 | 1,102.58 | 6,577 | 5.62 | 2,971 | 4.53 | 0.05 | 4 |
55 | 25-Apr | 162.11 | 162.20 | 156.32 | 158.49 | 159.21 | -2.23 | 1,102.23 | 9,794 | 8.36 | 7,834 | 11.94 | 0.12 | 11 |
56 | 24-Apr | 163.00 | 164.09 | 160.00 | 162.11 | 162.71 | 0.14 | 1,127.41 | 4,273 | 3.65 | 1,978 | 3.02 | 0.03 | 3 |
57 | 23-Apr | 157.20 | 163.00 | 154.10 | 161.89 | 159.97 | 2.94 | 1,125.88 | 17,184 | 14.67 | 10,947 | 16.69 | 0.18 | 15 |
58 | 22-Apr | 155.54 | 158.44 | 154.51 | 157.27 | 155.94 | 1.39 | 1,093.75 | 4,861 | 4.15 | 2,400 | 3.66 | 0.04 | 3 |
59 | 21-Apr | 153.35 | 156.00 | 152.66 | 155.12 | 154.92 | 1.71 | 1,078.80 | 9,166 | 7.83 | 4,006 | 6.11 | 0.06 | 5 |
60 | 17-Apr | 152.73 | 154.84 | 151.00 | 152.51 | 152.83 | 0.24 | 1,060.64 | 3,895 | 3.33 | 951 | 1.45 | 0.01 | 1 |
61 | 16-Apr | 152.80 | 158.50 | 150.31 | 152.14 | 153.68 | -0.33 | 1,058.07 | 21,939 | 18.74 | 14,950 | 22.79 | 0.23 | 20 |
62 | 15-Apr | 151.93 | 156.00 | 149.16 | 152.64 | 152.05 | 0.79 | 1,061.55 | 19,628 | 16.76 | 13,930 | 21.23 | 0.21 | 19 |
63 | 11-Apr | 149.02 | 153.49 | 149.02 | 151.44 | 151.36 | 1.15 | 1,053.20 | 15,150 | 12.94 | 9,180 | 13.99 | 0.14 | 13 |
64 | 09-Apr | 153.95 | 153.95 | 148.01 | 149.72 | 150.59 | -1.93 | 1,041.24 | 3,739 | 3.19 | 2,007 | 3.06 | 0.03 | 3 |
65 | 08-Apr | 147.10 | 154.95 | 145.25 | 152.67 | 148.99 | 5.66 | 1,061.76 | 4,554 | 3.89 | 2,459 | 3.75 | 0.04 | 3 |
66 | 07-Apr | 146.00 | 148.73 | 141.25 | 144.49 | 145.50 | -4.70 | 1,004.87 | 7,241 | 6.18 | 3,885 | 5.92 | 0.06 | 5 |
67 | 04-Apr | 158.15 | 158.15 | 150.55 | 151.61 | 154.16 | -4.36 | 1,054.38 | 6,689 | 5.71 | 4,163 | 6.35 | 0.06 | 6 |
Similar Stocks: SRD UNIENTER VINYLINDIA DHARIWAL