| 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: 195.0 | Barrier: 239.42; Drift%: 9.39 |
| Basic Industry: Specialty Chemicals | Total Equity: 27,614,049 | Low52 Date: 17-Mar-2026 | SHP: 37.89 / 0.22 / 0.0 / 61.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 320.4 / 227.05 | Month: 286.8 / 252.05 | Week: 249.1 / 227.45 | Day: 270.0 / 261.12 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 263.49 | 270.00 | 261.12 | 264.24 | 265.45 | 1.01 | 729.67 | 105,346 | 16.45 | 54,387 | 18.31 | 1.44 | 32 |
| 2 | 07-Apr | 232.98 | 270.00 | 231.21 | 261.59 | 258.46 | 9.47 | 722.36 | 295,198 | 46.10 | 72,118 | 24.27 | 1.86 | 42 |
| 3 | 06-Apr | 239.49 | 245.99 | 232.93 | 238.97 | 239.63 | 2.85 | 659.89 | 53,448 | 8.35 | 20,415 | 6.87 | 0.49 | 12 |
| 4 | 02-Apr | 227.30 | 238.00 | 218.66 | 232.35 | 228.43 | 0.69 | 641.61 | 35,106 | 5.48 | 17,849 | 6.01 | 0.41 | 10 |
| 5 | 01-Apr | 205.24 | 239.42 | 205.24 | 230.75 | 229.09 | 14.19 | 637.19 | 102,165 | 15.95 | 32,579 | 10.97 | 0.75 | 19 |
| 6 | 30-Mar | 210.00 | 219.75 | 201.15 | 202.07 | 210.08 | -5.77 | 558.00 | 81,927 | 12.79 | 50,633 | 17.04 | 1.06 | 30 |
| 7 | 27-Mar | 236.00 | 239.00 | 209.62 | 214.44 | 221.38 | -9.28 | 592.16 | 141,727 | 22.13 | 103,724 | 34.91 | 2.30 | 61 |
| 8 | 25-Mar | 236.00 | 244.00 | 235.09 | 236.37 | 238.70 | 0.14 | 652.71 | 108,424 | 16.93 | 80,058 | 26.95 | 1.91 | 47 |
| 9 | 24-Mar | 247.11 | 252.00 | 225.00 | 236.03 | 236.98 | -2.26 | 651.77 | 104,587 | 16.33 | 45,839 | 15.43 | 1.09 | 27 |
| 10 | 23-Mar | 264.99 | 264.99 | 238.94 | 241.49 | 250.71 | -10.33 | 666.85 | 142,054 | 22.18 | 46,249 | 15.57 | 1.16 | 27 |
| 11 | 20-Mar | 257.40 | 274.00 | 246.21 | 269.30 | 260.84 | 3.81 | 743.65 | 432,977 | 67.61 | 77,436 | 26.06 | 2.02 | 45 |
| 12 | 19-Mar | 250.00 | 274.00 | 238.90 | 259.42 | 260.30 | 9.39 | 716.36 | 2,604,835 | 406.75 | 174,129 | 58.61 | 4.53 | 102 |
| 13 | 18-Mar | 202.90 | 237.16 | 202.02 | 237.16 | 229.36 | 20.00 | 654.89 | 421,303 | 65.79 | 138,906 | 46.75 | 3.19 | 81 |
| 14 | 17-Mar | 206.00 | 206.01 | 195.00 | 197.64 | 200.55 | -3.08 | 545.76 | 73,137 | 11.42 | 46,557 | 15.67 | 0.93 | 27 |
| 15 | 16-Mar | 205.20 | 208.95 | 199.63 | 203.92 | 204.81 | -1.82 | 563.11 | 69,490 | 10.85 | 36,780 | 12.38 | 0.75 | 22 |
| 16 | 13-Mar | 210.85 | 211.53 | 205.00 | 207.71 | 207.40 | -1.55 | 573.57 | 54,813 | 8.56 | 39,435 | 13.27 | 0.82 | 23 |
| 17 | 12-Mar | 211.00 | 218.59 | 210.00 | 210.98 | 214.36 | -2.13 | 582.60 | 29,002 | 4.53 | 14,751 | 4.96 | 0.32 | 9 |
| 18 | 11-Mar | 216.00 | 225.02 | 214.32 | 215.58 | 219.05 | -0.83 | 595.30 | 48,804 | 7.62 | 27,475 | 9.25 | 0.60 | 16 |
| 19 | 10-Mar | 212.20 | 220.00 | 208.81 | 217.39 | 215.10 | 3.47 | 600.30 | 41,863 | 6.54 | 25,191 | 8.48 | 0.54 | 15 |
| 20 | 09-Mar | 213.96 | 213.96 | 200.80 | 210.09 | 206.69 | -1.81 | 580.14 | 43,973 | 6.87 | 26,593 | 8.95 | 0.55 | 16 |
| 21 | 06-Mar | 214.92 | 220.89 | 211.05 | 213.96 | 214.32 | -0.45 | 590.83 | 44,655 | 6.97 | 30,370 | 10.22 | 0.65 | 18 |
| 22 | 05-Mar | 220.09 | 228.99 | 211.00 | 214.92 | 216.89 | -3.06 | 593.48 | 65,568 | 10.24 | 39,728 | 13.37 | 0.86 | 23 |
| 23 | 04-Mar | 224.95 | 230.89 | 219.99 | 221.71 | 223.86 | -1.44 | 612.23 | 29,625 | 4.63 | 16,912 | 5.69 | 0.38 | 10 |
| 24 | 02-Mar | 220.00 | 228.00 | 218.10 | 224.95 | 221.45 | -2.02 | 621.18 | 118,836 | 18.56 | 101,104 | 34.03 | 2.24 | 59 |
| 25 | 27-Feb | 232.97 | 235.96 | 227.45 | 229.58 | 231.05 | -1.46 | 633.96 | 50,286 | 7.85 | 38,824 | 13.07 | 0.90 | 23 |
| 26 | 26-Feb | 244.44 | 249.10 | 230.00 | 232.97 | 236.59 | -1.59 | 643.32 | 31,712 | 4.95 | 15,614 | 5.26 | 0.37 | 9 |
| 27 | 25-Feb | 241.70 | 242.91 | 232.93 | 236.73 | 235.89 | -1.08 | 653.71 | 26,166 | 4.09 | 15,889 | 5.35 | 0.37 | 9 |
| 28 | 24-Feb | 244.60 | 244.60 | 235.64 | 239.32 | 237.66 | -0.44 | 660.86 | 17,459 | 2.73 | 10,998 | 3.70 | 0.26 | 6 |
| 29 | 23-Feb | 243.78 | 247.93 | 238.76 | 240.37 | 242.32 | -2.41 | 663.76 | 16,369 | 2.56 | 9,773 | 3.29 | 0.24 | 6 |
| 30 | 20-Feb | 242.00 | 247.00 | 240.00 | 246.30 | 243.35 | 1.57 | 680.13 | 11,007 | 1.72 | 6,505 | 2.19 | 0.16 | 4 |
| 31 | 19-Feb | 247.60 | 248.79 | 241.00 | 242.50 | 243.16 | -1.57 | 669.64 | 10,549 | 1.65 | 6,342 | 2.13 | 0.15 | 4 |
| 32 | 18-Feb | 245.84 | 248.00 | 242.51 | 246.36 | 245.26 | 1.92 | 680.30 | 15,385 | 2.40 | 7,738 | 2.60 | 0.19 | 5 |
| 33 | 17-Feb | 244.50 | 247.90 | 241.00 | 241.71 | 243.65 | -1.82 | 667.46 | 27,179 | 4.24 | 15,049 | 5.07 | 0.37 | 9 |
| 34 | 16-Feb | 262.80 | 262.80 | 244.10 | 246.18 | 249.79 | -7.96 | 679.80 | 46,804 | 7.31 | 27,541 | 9.27 | 0.69 | 16 |
| 35 | 13-Feb | 276.55 | 276.55 | 262.21 | 267.47 | 266.41 | -2.80 | 738.59 | 18,835 | 2.94 | 9,456 | 3.18 | 0.25 | 6 |
| 36 | 12-Feb | 276.77 | 276.77 | 270.60 | 275.18 | 274.18 | -0.08 | 759.88 | 11,538 | 1.80 | 5,810 | 1.96 | 0.16 | 3 |
| 37 | 11-Feb | 282.70 | 282.70 | 271.30 | 275.39 | 275.13 | -1.61 | 760.46 | 20,001 | 3.12 | 10,410 | 3.50 | 0.29 | 6 |
| 38 | 10-Feb | 274.17 | 283.59 | 272.41 | 279.91 | 279.52 | 1.74 | 772.94 | 35,272 | 5.51 | 18,652 | 6.28 | 0.52 | 11 |
| 39 | 09-Feb | 273.41 | 276.99 | 270.00 | 275.12 | 273.20 | 1.74 | 759.72 | 21,230 | 3.32 | 12,799 | 4.31 | 0.35 | 7 |
| 40 | 06-Feb | 272.00 | 285.40 | 269.00 | 270.41 | 275.56 | -0.81 | 746.71 | 104,829 | 16.37 | 35,347 | 11.90 | 0.97 | 21 |
| 41 | 05-Feb | 244.71 | 280.00 | 241.00 | 272.63 | 263.03 | 11.41 | 752.84 | 82,183 | 12.83 | 51,909 | 17.47 | 1.37 | 30 |
| 42 | 04-Feb | 238.60 | 247.99 | 238.60 | 244.71 | 244.27 | 1.79 | 675.74 | 17,355 | 2.71 | 11,486 | 3.87 | 0.28 | 7 |
| 43 | 03-Feb | 265.00 | 265.00 | 236.51 | 240.40 | 244.74 | 0.16 | 663.84 | 39,506 | 6.17 | 22,840 | 7.69 | 0.56 | 13 |
| 44 | 02-Feb | 245.01 | 246.98 | 231.15 | 240.01 | 238.02 | -0.83 | 662.76 | 26,065 | 4.07 | 12,227 | 4.12 | 0.29 | 7 |
| 45 | 01-Feb | 243.92 | 249.90 | 238.00 | 242.01 | 243.59 | 0.46 | 668.29 | 11,270 | 1.76 | 7,968 | 2.68 | 0.19 | 5 |
| 46 | 30-Jan | 236.20 | 245.00 | 234.05 | 240.90 | 239.86 | 0.48 | 665.22 | 20,761 | 3.24 | 14,103 | 4.75 | 0.34 | 8 |
| 47 | 29-Jan | 243.10 | 246.70 | 236.10 | 239.75 | 240.41 | -0.37 | 662.05 | 17,605 | 2.75 | 11,239 | 3.78 | 0.27 | 7 |
| 48 | 28-Jan | 228.00 | 243.60 | 228.00 | 240.65 | 239.46 | 3.55 | 664.53 | 13,241 | 2.07 | 8,050 | 2.71 | 0.19 | 5 |
| 49 | 27-Jan | 237.05 | 243.95 | 229.10 | 232.40 | 232.11 | -2.23 | 641.75 | 19,343 | 3.02 | 11,265 | 3.79 | 0.26 | 7 |
| 50 | 23-Jan | 254.00 | 254.00 | 232.50 | 237.70 | 237.79 | -1.68 | 656.39 | 13,571 | 2.12 | 7,828 | 2.63 | 0.19 | 5 |
| 51 | 22-Jan | 251.95 | 251.95 | 234.15 | 241.75 | 239.71 | 4.38 | 667.57 | 13,674 | 2.14 | 6,882 | 2.32 | 0.16 | 4 |
| 52 | 21-Jan | 230.40 | 235.00 | 226.00 | 231.60 | 230.98 | -1.00 | 639.54 | 26,645 | 4.16 | 12,831 | 4.32 | 0.30 | 8 |
| 53 | 20-Jan | 244.80 | 244.80 | 231.80 | 233.95 | 235.67 | -1.76 | 646.03 | 19,301 | 3.01 | 9,779 | 3.29 | 0.23 | 6 |
| 54 | 19-Jan | 248.10 | 249.00 | 237.00 | 238.15 | 241.97 | -3.76 | 657.63 | 34,738 | 5.42 | 20,089 | 6.76 | 0.49 | 12 |
| 55 | 16-Jan | 256.55 | 256.55 | 245.00 | 247.45 | 250.69 | -3.55 | 683.31 | 39,238 | 6.13 | 21,612 | 7.27 | 0.54 | 13 |
| 56 | 14-Jan | 258.20 | 260.05 | 255.05 | 256.55 | 257.22 | 0.43 | 708.44 | 6,403 | 1.00 | 2,970 | 1.00 | 0.08 | 2 |
| 57 | 13-Jan | 254.10 | 264.45 | 253.10 | 255.45 | 256.92 | -0.99 | 705.40 | 15,186 | 2.37 | 7,139 | 2.40 | 0.18 | 4 |
| 58 | 12-Jan | 255.00 | 264.70 | 250.00 | 258.00 | 254.43 | -0.39 | 712.00 | 21,648 | 3.38 | 12,689 | 4.27 | 0.32 | 7 |
| 59 | 09-Jan | 261.00 | 266.00 | 250.50 | 259.00 | 257.89 | -0.86 | 715.00 | 38,018 | 5.94 | 20,528 | 6.91 | 0.53 | 12 |
| 60 | 08-Jan | 268.10 | 271.70 | 260.00 | 261.25 | 264.61 | -3.56 | 721.42 | 17,842 | 2.79 | 10,186 | 3.43 | 0.27 | 6 |
| 61 | 07-Jan | 277.00 | 277.00 | 270.00 | 270.90 | 271.21 | 0.02 | 748.06 | 10,188 | 1.59 | 6,980 | 2.35 | 0.19 | 4 |
| 62 | 06-Jan | 273.15 | 274.20 | 268.15 | 270.85 | 270.98 | -0.33 | 747.93 | 23,370 | 3.65 | 15,697 | 5.28 | 0.43 | 9 |
| 63 | 05-Jan | 279.90 | 284.95 | 268.60 | 271.75 | 275.34 | -2.27 | 750.41 | 14,058 | 2.20 | 7,917 | 2.66 | 0.22 | 5 |
| 64 | 02-Jan | 271.25 | 284.00 | 270.20 | 278.05 | 278.39 | 2.54 | 767.81 | 24,043 | 3.75 | 11,725 | 3.95 | 0.33 | 7 |
| 65 | 01-Jan | 277.30 | 277.30 | 269.40 | 271.15 | 272.35 | -0.86 | 748.75 | 16,773 | 2.62 | 10,979 | 3.70 | 0.30 | 6 |
| 66 | 31-Dec | 274.30 | 278.00 | 270.00 | 273.50 | 273.92 | 0.70 | 755.24 | 16,561 | 2.59 | 9,958 | 3.35 | 0.27 | 6 |
| 67 | 30-Dec | 266.00 | 275.45 | 266.00 | 271.60 | 271.10 | 1.17 | 750.00 | 15,313 | 2.39 | 7,812 | 2.63 | 0.21 | 5 |
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 IEML IPHL SAROJA VITAL DDEVPLSTIK JUBLCPL SACHEEROME GEMAROMA RITEZONE RNPL CHEMBONDCH ISHANCH SEYAIND OMKARCHEM