| Macro-sector: Commodities | Band: 20 | High52 Price: 507.8 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 12-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 227.05 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 27,599,049 | Low52 Date: 17-Mar-2025 | SHP: 37.91 / 0.37 / 0.0 / 61.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 320.4 / 227.05 | Month: 468.6 / 285.2 | Week: 434.0 / 402.2 | Day: 416.0 / 405.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 413.15 | 416.00 | 405.00 | 405.40 | 409.76 | -2.01 | 1,118.87 | 16,518 | 2.26 | 0 | 0.00 | 0.00 | 10 |
| 2 | 10-Jul | 426.00 | 428.00 | 411.10 | 413.70 | 415.97 | -1.34 | 1,141.77 | 11,686 | 1.60 | 0 | 0.00 | 0.00 | 7 |
| 3 | 09-Jul | 416.25 | 429.80 | 414.00 | 419.30 | 418.96 | -2.15 | 1,157.23 | 22,927 | 3.14 | 0 | 0.00 | 0.00 | 13 |
| 4 | 08-Jul | 412.10 | 432.00 | 412.00 | 428.50 | 423.75 | 2.73 | 1,182.62 | 40,738 | 5.58 | 0 | 0.00 | 0.00 | 24 |
| 5 | 07-Jul | 427.00 | 433.95 | 411.25 | 417.10 | 421.14 | -1.85 | 1,151.16 | 22,300 | 3.06 | 0 | 0.00 | 0.00 | 13 |
| 6 | 04-Jul | 418.60 | 434.00 | 410.40 | 424.95 | 423.69 | 2.10 | 1,172.82 | 21,126 | 2.90 | 0 | 0.00 | 0.00 | 12 |
| 7 | 03-Jul | 419.70 | 419.70 | 410.00 | 416.20 | 414.70 | -0.04 | 1,148.67 | 7,294 | 1.00 | 0 | 0.00 | 0.00 | 4 |
| 8 | 02-Jul | 419.65 | 420.40 | 405.25 | 416.35 | 415.41 | 0.53 | 1,149.09 | 20,946 | 2.87 | 0 | 0.00 | 0.00 | 12 |
| 9 | 01-Jul | 414.40 | 423.00 | 408.00 | 414.15 | 414.87 | 1.07 | 1,143.01 | 26,378 | 3.62 | 0 | 0.00 | 0.00 | 15 |
| 10 | 30-Jun | 429.65 | 429.65 | 402.20 | 409.75 | 413.00 | -2.75 | 1,130.87 | 22,268 | 3.05 | 0 | 0.00 | 0.00 | 13 |
| 11 | 27-Jun | 429.95 | 429.95 | 407.50 | 421.35 | 422.34 | -0.72 | 1,162.89 | 17,549 | 2.41 | 0 | 0.00 | 0.00 | 10 |
| 12 | 26-Jun | 434.00 | 436.85 | 418.00 | 424.40 | 426.23 | -2.49 | 1,171.30 | 25,484 | 3.49 | 0 | 0.00 | 0.00 | 15 |
| 13 | 25-Jun | 423.00 | 442.00 | 413.00 | 435.25 | 427.74 | 2.09 | 1,201.25 | 23,687 | 3.25 | 0 | 0.00 | 0.00 | 14 |
| 14 | 24-Jun | 419.00 | 427.50 | 411.00 | 426.35 | 421.20 | 4.72 | 1,176.69 | 62,420 | 8.56 | 0 | 0.00 | 0.00 | 37 |
| 15 | 23-Jun | 401.00 | 415.00 | 401.00 | 407.15 | 410.06 | -1.77 | 1,123.70 | 19,953 | 2.74 | 0 | 0.00 | 0.00 | 12 |
| 16 | 20-Jun | 428.00 | 435.95 | 414.15 | 414.50 | 419.77 | -4.92 | 1,143.98 | 45,037 | 6.17 | 0 | 0.00 | 0.00 | 26 |
| 17 | 19-Jun | 440.45 | 444.40 | 419.00 | 435.95 | 429.16 | -1.02 | 1,203.18 | 28,525 | 3.91 | 0 | 0.00 | 0.00 | 17 |
| 18 | 18-Jun | 443.95 | 447.00 | 425.00 | 440.45 | 439.69 | 0.26 | 1,215.60 | 27,179 | 3.73 | 0 | 0.00 | 0.00 | 16 |
| 19 | 17-Jun | 458.00 | 465.00 | 434.00 | 439.30 | 447.81 | -3.46 | 1,212.43 | 33,657 | 4.61 | 0 | 0.00 | 0.00 | 20 |
| 20 | 16-Jun | 464.10 | 470.75 | 447.55 | 455.05 | 455.00 | -2.66 | 1,255.89 | 87,367 | 11.98 | 38,963 | 38,963.00 | 1.00 | 23 |
| 21 | 13-Jun | 474.05 | 482.80 | 466.00 | 467.50 | 473.37 | -4.69 | 1,290.26 | 143,133 | 19.62 | 79,407 | 79,407.00 | 3.76 | 47 |
| 22 | 12-Jun | 507.25 | 507.80 | 481.00 | 490.50 | 499.62 | 1.42 | 1,353.73 | 413,136 | 56.63 | 216,983 | 216,983.00 | 10.84 | 127 |
| 23 | 11-Jun | 475.70 | 483.65 | 471.35 | 483.65 | 480.27 | 4.99 | 1,334.83 | 61,888 | 8.48 | 52,353 | 52,353.00 | 2.51 | 31 |
| 24 | 10-Jun | 442.20 | 460.65 | 439.35 | 460.65 | 455.26 | 4.99 | 1,271.35 | 109,871 | 15.06 | 91,417 | 91,417.00 | 4.16 | 54 |
| 25 | 09-Jun | 431.70 | 450.85 | 426.35 | 438.75 | 437.09 | 1.63 | 1,210.91 | 67,631 | 9.27 | 36,553 | 36,553.00 | 1.60 | 21 |
| 26 | 06-Jun | 444.00 | 448.35 | 424.80 | 431.70 | 434.03 | -3.05 | 1,191.45 | 62,293 | 8.54 | 39,787 | 39,787.00 | 1.73 | 23 |
| 27 | 05-Jun | 454.95 | 459.90 | 440.95 | 445.30 | 451.63 | -0.35 | 1,228.99 | 63,134 | 8.65 | 37,926 | 37,926.00 | 1.71 | 22 |
| 28 | 04-Jun | 463.85 | 463.85 | 442.00 | 446.85 | 451.54 | -2.75 | 1,233.26 | 66,742 | 9.15 | 37,936 | 37,936.00 | 1.71 | 22 |
| 29 | 03-Jun | 469.00 | 471.00 | 449.95 | 459.50 | 461.58 | 0.02 | 1,268.18 | 123,392 | 16.91 | 82,374 | 82,374.00 | 3.80 | 48 |
| 30 | 02-Jun | 457.85 | 464.90 | 441.00 | 459.40 | 453.89 | 0.79 | 1,267.90 | 120,077 | 16.46 | 65,824 | 65,824.00 | 2.99 | 39 |
| 31 | 30-May | 458.00 | 468.60 | 443.25 | 455.80 | 457.77 | -0.11 | 1,257.96 | 242,395 | 33.23 | 111,802 | 111,802.00 | 5.12 | 66 |
| 32 | 29-May | 458.20 | 458.20 | 440.00 | 456.30 | 452.91 | 4.56 | 1,259.34 | 462,807 | 63.44 | 297,023 | 297,023.00 | 13.45 | 174 |
| 33 | 28-May | 428.00 | 436.40 | 422.00 | 436.40 | 430.74 | 4.99 | 1,204.42 | 125,995 | 17.27 | 95,328 | 95,328.00 | 4.11 | 56 |
| 34 | 27-May | 399.00 | 415.65 | 387.00 | 415.65 | 408.63 | 4.99 | 1,147.15 | 171,404 | 23.50 | 94,896 | 94,896.00 | 3.88 | 56 |
| 35 | 26-May | 374.00 | 395.90 | 374.00 | 395.90 | 387.32 | 5.00 | 1,092.65 | 112,738 | 15.45 | 65,716 | 65,716.00 | 2.55 | 39 |
| 36 | 23-May | 384.30 | 393.25 | 374.05 | 377.05 | 380.54 | -1.87 | 1,040.62 | 263,776 | 36.16 | 72,612 | 72,612.00 | 2.76 | 43 |
| 37 | 22-May | 400.05 | 400.05 | 383.45 | 384.25 | 386.26 | -4.79 | 1,060.49 | 182,984 | 25.08 | 110,021 | 110,021.00 | 4.25 | 65 |
| 38 | 21-May | 399.30 | 407.70 | 395.00 | 403.60 | 401.21 | 1.60 | 1,113.90 | 125,814 | 17.25 | 68,158 | 68,158.00 | 2.73 | 40 |
| 39 | 20-May | 403.00 | 410.30 | 392.60 | 397.25 | 404.01 | 0.98 | 1,096.37 | 252,027 | 34.55 | 163,201 | 163,201.00 | 6.59 | 96 |
| 40 | 19-May | 390.00 | 393.40 | 382.15 | 393.40 | 390.89 | 4.99 | 1,085.75 | 123,864 | 16.98 | 90,392 | 90,392.00 | 3.53 | 53 |
| 41 | 16-May | 345.60 | 378.10 | 338.10 | 374.70 | 365.10 | 9.00 | 1,034.14 | 203,486 | 27.89 | 126,617 | 126,617.00 | 4.62 | 74 |
| 42 | 15-May | 325.00 | 345.00 | 323.10 | 343.75 | 338.66 | 5.17 | 948.72 | 68,429 | 9.38 | 37,376 | 37,376.00 | 1.27 | 22 |
| 43 | 14-May | 329.70 | 336.60 | 324.50 | 326.85 | 329.93 | -0.34 | 902.07 | 49,626 | 6.80 | 24,104 | 24,104.00 | 0.80 | 14 |
| 44 | 13-May | 321.00 | 348.80 | 321.00 | 327.95 | 339.23 | 3.42 | 905.11 | 191,111 | 26.20 | 60,943 | 60,943.00 | 2.07 | 36 |
| 45 | 12-May | 307.90 | 317.10 | 299.00 | 317.10 | 309.32 | 9.99 | 875.17 | 50,903 | 6.98 | 37,898 | 37,898.00 | 1.17 | 22 |
| 46 | 09-May | 297.50 | 297.50 | 285.20 | 288.30 | 288.26 | -3.11 | 795.68 | 38,986 | 5.34 | 24,759 | 24,759.00 | 0.71 | 15 |
| 47 | 08-May | 309.90 | 312.75 | 295.00 | 297.55 | 302.90 | -3.49 | 821.21 | 60,594 | 8.31 | 41,258 | 41,258.00 | 1.25 | 24 |
| 48 | 07-May | 301.00 | 314.10 | 301.00 | 308.30 | 308.04 | -0.19 | 850.88 | 41,442 | 5.68 | 27,754 | 27,754.00 | 0.85 | 16 |
| 49 | 06-May | 313.95 | 317.95 | 306.80 | 308.90 | 312.62 | -1.61 | 852.53 | 29,842 | 4.09 | 16,390 | 16,390.00 | 0.51 | 10 |
| 50 | 05-May | 311.00 | 319.35 | 307.95 | 313.95 | 313.56 | 0.95 | 866.47 | 27,214 | 3.73 | 15,647 | 15,647.00 | 0.49 | 9 |
| 51 | 02-May | 316.10 | 327.45 | 309.45 | 311.00 | 315.45 | -3.48 | 858.00 | 53,490 | 7.33 | 32,100 | 32,100.00 | 1.01 | 19 |
| 52 | 30-Apr | 338.20 | 338.20 | 321.05 | 322.20 | 328.81 | -4.22 | 889.24 | 51,949 | 7.12 | 37,927 | 37,927.00 | 1.25 | 22 |
| 53 | 29-Apr | 339.85 | 344.90 | 332.70 | 336.40 | 337.48 | -1.02 | 928.43 | 20,740 | 2.84 | 9,273 | 9,273.00 | 0.31 | 5 |
| 54 | 28-Apr | 330.00 | 341.00 | 319.05 | 339.85 | 332.24 | 3.09 | 937.95 | 50,700 | 6.95 | 26,138 | 26,138.00 | 0.87 | 15 |
| 55 | 25-Apr | 358.80 | 358.80 | 325.00 | 329.65 | 335.44 | -6.35 | 909.80 | 142,903 | 19.59 | 86,694 | 86,694.00 | 2.91 | 51 |
| 56 | 24-Apr | 352.95 | 369.00 | 348.35 | 352.00 | 356.91 | -0.82 | 971.00 | 77,798 | 10.66 | 42,279 | 42,279.00 | 1.51 | 25 |
| 57 | 23-Apr | 358.80 | 366.00 | 347.00 | 354.90 | 354.98 | -0.64 | 979.49 | 60,360 | 8.27 | 30,325 | 30,325.00 | 1.08 | 18 |
| 58 | 22-Apr | 370.40 | 386.90 | 354.00 | 357.20 | 372.57 | -3.05 | 985.84 | 159,688 | 21.89 | 99,047 | 99,047.00 | 3.69 | 58 |
| 59 | 21-Apr | 341.70 | 372.50 | 341.70 | 368.45 | 364.20 | 8.40 | 1,016.89 | 152,050 | 20.84 | 78,122 | 78,122.00 | 2.85 | 46 |
| 60 | 17-Apr | 341.05 | 348.55 | 332.00 | 339.90 | 339.11 | -1.86 | 938.09 | 53,383 | 7.32 | 32,090 | 32,090.00 | 1.09 | 19 |
| 61 | 16-Apr | 357.00 | 357.00 | 342.00 | 346.35 | 346.67 | -2.46 | 955.89 | 41,717 | 5.72 | 23,971 | 23,971.00 | 0.83 | 14 |
| 62 | 15-Apr | 355.50 | 364.70 | 350.00 | 355.10 | 356.62 | -0.48 | 980.04 | 38,324 | 5.25 | 18,611 | 18,611.00 | 0.66 | 11 |
| 63 | 11-Apr | 372.40 | 372.40 | 352.55 | 356.80 | 361.30 | 0.13 | 984.73 | 64,133 | 8.79 | 26,834 | 26,834.00 | 0.97 | 16 |
| 64 | 09-Apr | 369.95 | 373.40 | 346.45 | 356.35 | 358.34 | -3.40 | 983.49 | 112,265 | 15.39 | 41,400 | 41,400.00 | 1.48 | 24 |
| 65 | 08-Apr | 357.00 | 377.85 | 335.20 | 368.90 | 359.32 | 7.88 | 1,018.13 | 156,270 | 21.42 | 76,027 | 76,027.00 | 2.73 | 45 |
| 66 | 07-Apr | 311.00 | 352.90 | 303.65 | 341.95 | 330.62 | -4.44 | 943.75 | 203,515 | 27.90 | 79,145 | 79,145.00 | 2.62 | 47 |
| 67 | 04-Apr | 363.80 | 374.00 | 347.70 | 357.85 | 359.08 | 0.63 | 987.63 | 440,229 | 60.35 | 124,987 | 124,987.00 | 4.49 | 74 |
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