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: 342.5; Drift%: -1.33 |
Basic Industry: Specialty Chemicals | Total Equity: 27,599,049 | Low52 Date: 17-Mar-2025 | SHP: 37.91 / 0.21 / 0.0 / 61.87 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 320.4 / 227.05 | Month: 434.0 / 336.0 | Week: 368.55 / 332.1 | Day: 345.9 / 330.0 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 28-Aug | 330.00 | 345.90 | 330.00 | 338.00 | 337.91 | 0.61 | 932.00 | 5,790 | 1.12 | 0 | 0.00 | 0.00 | 3 |
2 | 26-Aug | 347.00 | 351.50 | 335.00 | 335.95 | 338.99 | -3.96 | 927.19 | 10,651 | 2.06 | 0 | 0.00 | 0.00 | 6 |
3 | 25-Aug | 359.00 | 359.00 | 340.00 | 349.80 | 349.60 | 0.76 | 965.41 | 8,750 | 1.70 | 0 | 0.00 | 0.00 | 5 |
4 | 22-Aug | 352.20 | 359.90 | 345.20 | 347.15 | 351.02 | -1.95 | 958.10 | 13,764 | 2.67 | 0 | 0.00 | 0.00 | 8 |
5 | 21-Aug | 359.95 | 360.00 | 351.75 | 354.05 | 354.48 | -0.30 | 977.14 | 5,771 | 1.12 | 0 | 0.00 | 0.00 | 3 |
6 | 20-Aug | 370.00 | 370.00 | 352.10 | 355.10 | 357.42 | -2.78 | 980.04 | 5,158 | 1.00 | 0 | 0.00 | 0.00 | 3 |
7 | 19-Aug | 370.20 | 370.20 | 360.00 | 365.25 | 365.74 | -1.34 | 1,008.06 | 12,197 | 2.36 | 0 | 0.00 | 0.00 | 7 |
8 | 18-Aug | 375.00 | 383.00 | 358.00 | 370.20 | 371.35 | 0.45 | 1,021.72 | 31,238 | 6.06 | 0 | 0.00 | 0.00 | 18 |
9 | 14-Aug | 368.50 | 368.55 | 368.50 | 368.55 | 368.54 | 5.00 | 1,017.16 | 11,243 | 2.18 | 0 | 0.00 | 0.00 | 7 |
10 | 13-Aug | 338.60 | 351.90 | 335.00 | 351.00 | 344.15 | 4.73 | 968.00 | 11,779 | 2.28 | 0 | 0.00 | 0.00 | 7 |
11 | 12-Aug | 337.00 | 342.50 | 332.10 | 335.15 | 337.50 | -0.49 | 924.98 | 15,685 | 3.04 | 0 | 0.00 | 0.00 | 9 |
12 | 11-Aug | 344.70 | 344.70 | 333.00 | 336.80 | 338.40 | -1.09 | 929.54 | 12,684 | 2.46 | 0 | 0.00 | 0.00 | 7 |
13 | 08-Aug | 352.50 | 355.25 | 334.85 | 340.50 | 343.33 | -3.39 | 939.75 | 10,379 | 2.01 | 0 | 0.00 | 0.00 | 6 |
14 | 07-Aug | 364.00 | 367.95 | 346.00 | 352.45 | 352.25 | -3.23 | 972.73 | 12,440 | 2.41 | 0 | 0.00 | 0.00 | 7 |
15 | 06-Aug | 364.60 | 370.00 | 357.00 | 364.20 | 363.56 | -0.11 | 1,005.16 | 12,024 | 2.33 | 0 | 0.00 | 0.00 | 7 |
16 | 05-Aug | 358.95 | 370.00 | 358.50 | 364.60 | 364.86 | 2.81 | 1,006.26 | 17,972 | 3.48 | 0 | 0.00 | 0.00 | 11 |
17 | 04-Aug | 340.40 | 354.70 | 340.40 | 354.65 | 350.35 | 4.97 | 978.80 | 23,960 | 4.64 | 0 | 0.00 | 0.00 | 14 |
18 | 01-Aug | 353.00 | 359.00 | 336.05 | 337.85 | 343.39 | -4.47 | 932.43 | 19,851 | 3.85 | 0 | 0.00 | 0.00 | 12 |
19 | 31-Jul | 349.95 | 359.45 | 336.00 | 353.65 | 345.57 | 2.27 | 976.04 | 30,046 | 5.82 | 0 | 0.00 | 0.00 | 18 |
20 | 30-Jul | 346.95 | 354.35 | 342.85 | 345.80 | 346.74 | -0.04 | 954.38 | 29,644 | 5.75 | 0 | 0.00 | 0.00 | 17 |
21 | 29-Jul | 367.00 | 367.00 | 345.95 | 345.95 | 348.99 | -5.00 | 954.79 | 48,521 | 9.41 | 0 | 0.00 | 0.00 | 28 |
22 | 28-Jul | 381.50 | 385.00 | 361.60 | 364.15 | 372.70 | -4.08 | 1,005.02 | 16,773 | 3.25 | 0 | 0.00 | 0.00 | 10 |
23 | 25-Jul | 395.90 | 395.90 | 376.00 | 379.65 | 381.19 | -3.63 | 1,047.80 | 15,536 | 3.01 | 0 | 0.00 | 0.00 | 9 |
24 | 24-Jul | 398.00 | 399.95 | 386.00 | 393.95 | 395.03 | -0.23 | 1,087.26 | 12,179 | 2.36 | 0 | 0.00 | 0.00 | 7 |
25 | 23-Jul | 399.00 | 399.00 | 390.00 | 394.85 | 393.10 | 0.92 | 1,089.75 | 8,702 | 1.69 | 0 | 0.00 | 0.00 | 5 |
26 | 22-Jul | 399.95 | 401.00 | 386.20 | 391.25 | 392.20 | -0.51 | 1,079.81 | 14,696 | 2.85 | 0 | 0.00 | 0.00 | 9 |
27 | 21-Jul | 398.60 | 404.50 | 390.00 | 393.25 | 397.29 | -1.34 | 1,085.33 | 12,779 | 2.48 | 0 | 0.00 | 0.00 | 8 |
28 | 18-Jul | 405.10 | 412.95 | 395.00 | 398.60 | 402.10 | -2.77 | 1,100.10 | 22,615 | 4.38 | 0 | 0.00 | 0.00 | 13 |
29 | 17-Jul | 417.95 | 417.95 | 405.00 | 409.95 | 408.86 | -0.85 | 1,131.42 | 19,210 | 3.72 | 0 | 0.00 | 0.00 | 11 |
30 | 16-Jul | 403.10 | 413.90 | 401.00 | 413.45 | 409.75 | 1.94 | 1,141.08 | 16,103 | 3.12 | 0 | 0.00 | 0.00 | 9 |
31 | 15-Jul | 414.95 | 414.95 | 402.00 | 405.60 | 407.43 | -1.74 | 1,119.42 | 13,554 | 2.63 | 0 | 0.00 | 0.00 | 8 |
32 | 14-Jul | 413.70 | 417.00 | 402.10 | 412.80 | 411.61 | 1.83 | 1,139.29 | 14,280 | 2.77 | 0 | 0.00 | 0.00 | 8 |
33 | 11-Jul | 413.15 | 416.00 | 405.00 | 405.40 | 409.76 | -2.01 | 1,118.87 | 16,518 | 3.20 | 0 | 0.00 | 0.00 | 10 |
34 | 10-Jul | 426.00 | 428.00 | 411.10 | 413.70 | 415.97 | -1.34 | 1,141.77 | 11,686 | 2.27 | 0 | 0.00 | 0.00 | 7 |
35 | 09-Jul | 416.25 | 429.80 | 414.00 | 419.30 | 418.96 | -2.15 | 1,157.23 | 22,927 | 4.44 | 0 | 0.00 | 0.00 | 13 |
36 | 08-Jul | 412.10 | 432.00 | 412.00 | 428.50 | 423.75 | 2.73 | 1,182.62 | 40,738 | 7.90 | 0 | 0.00 | 0.00 | 24 |
37 | 07-Jul | 427.00 | 433.95 | 411.25 | 417.10 | 421.14 | -1.85 | 1,151.16 | 22,300 | 4.32 | 0 | 0.00 | 0.00 | 13 |
38 | 04-Jul | 418.60 | 434.00 | 410.40 | 424.95 | 423.69 | 2.10 | 1,172.82 | 21,126 | 4.09 | 0 | 0.00 | 0.00 | 12 |
39 | 03-Jul | 419.70 | 419.70 | 410.00 | 416.20 | 414.70 | -0.04 | 1,148.67 | 7,294 | 1.41 | 0 | 0.00 | 0.00 | 4 |
40 | 02-Jul | 419.65 | 420.40 | 405.25 | 416.35 | 415.41 | 0.53 | 1,149.09 | 20,946 | 4.06 | 0 | 0.00 | 0.00 | 12 |
41 | 01-Jul | 414.40 | 423.00 | 408.00 | 414.15 | 414.87 | 1.07 | 1,143.01 | 26,378 | 5.11 | 0 | 0.00 | 0.00 | 15 |
42 | 30-Jun | 429.65 | 429.65 | 402.20 | 409.75 | 413.00 | -2.75 | 1,130.87 | 22,268 | 4.32 | 0 | 0.00 | 0.00 | 13 |
43 | 27-Jun | 429.95 | 429.95 | 407.50 | 421.35 | 422.34 | -0.72 | 1,162.89 | 17,549 | 3.40 | 0 | 0.00 | 0.00 | 10 |
44 | 26-Jun | 434.00 | 436.85 | 418.00 | 424.40 | 426.23 | -2.49 | 1,171.30 | 25,484 | 4.94 | 0 | 0.00 | 0.00 | 15 |
45 | 25-Jun | 423.00 | 442.00 | 413.00 | 435.25 | 427.74 | 2.09 | 1,201.25 | 23,687 | 4.59 | 0 | 0.00 | 0.00 | 14 |
46 | 24-Jun | 419.00 | 427.50 | 411.00 | 426.35 | 421.20 | 4.72 | 1,176.69 | 62,420 | 12.10 | 0 | 0.00 | 0.00 | 37 |
47 | 23-Jun | 401.00 | 415.00 | 401.00 | 407.15 | 410.06 | -1.77 | 1,123.70 | 19,953 | 3.87 | 0 | 0.00 | 0.00 | 12 |
48 | 20-Jun | 428.00 | 435.95 | 414.15 | 414.50 | 419.77 | -4.92 | 1,143.98 | 45,037 | 8.73 | 0 | 0.00 | 0.00 | 26 |
49 | 19-Jun | 440.45 | 444.40 | 419.00 | 435.95 | 429.16 | -1.02 | 1,203.18 | 28,525 | 5.53 | 0 | 0.00 | 0.00 | 17 |
50 | 18-Jun | 443.95 | 447.00 | 425.00 | 440.45 | 439.69 | 0.26 | 1,215.60 | 27,179 | 5.27 | 0 | 0.00 | 0.00 | 16 |
51 | 17-Jun | 458.00 | 465.00 | 434.00 | 439.30 | 447.81 | -3.46 | 1,212.43 | 33,657 | 6.52 | 0 | 0.00 | 0.00 | 20 |
52 | 16-Jun | 464.10 | 470.75 | 447.55 | 455.05 | 455.00 | -2.66 | 1,255.89 | 87,367 | 16.93 | 38,963 | 38,963.00 | 1.00 | 23 |
53 | 13-Jun | 474.05 | 482.80 | 466.00 | 467.50 | 473.37 | -4.69 | 1,290.26 | 143,133 | 27.74 | 79,407 | 79,407.00 | 3.76 | 47 |
54 | 12-Jun | 507.25 | 507.80 | 481.00 | 490.50 | 499.62 | 1.42 | 1,353.73 | 413,136 | 80.08 | 216,983 | 216,983.00 | 10.84 | 127 |
55 | 11-Jun | 475.70 | 483.65 | 471.35 | 483.65 | 480.27 | 4.99 | 1,334.83 | 61,888 | 12.00 | 52,353 | 52,353.00 | 2.51 | 31 |
56 | 10-Jun | 442.20 | 460.65 | 439.35 | 460.65 | 455.26 | 4.99 | 1,271.35 | 109,871 | 21.30 | 91,417 | 91,417.00 | 4.16 | 54 |
57 | 09-Jun | 431.70 | 450.85 | 426.35 | 438.75 | 437.09 | 1.63 | 1,210.91 | 67,631 | 13.11 | 36,553 | 36,553.00 | 1.60 | 21 |
58 | 06-Jun | 444.00 | 448.35 | 424.80 | 431.70 | 434.03 | -3.05 | 1,191.45 | 62,293 | 12.07 | 39,787 | 39,787.00 | 1.73 | 23 |
59 | 05-Jun | 454.95 | 459.90 | 440.95 | 445.30 | 451.63 | -0.35 | 1,228.99 | 63,134 | 12.24 | 37,926 | 37,926.00 | 1.71 | 22 |
60 | 04-Jun | 463.85 | 463.85 | 442.00 | 446.85 | 451.54 | -2.75 | 1,233.26 | 66,742 | 12.94 | 37,936 | 37,936.00 | 1.71 | 22 |
61 | 03-Jun | 469.00 | 471.00 | 449.95 | 459.50 | 461.58 | 0.02 | 1,268.18 | 123,392 | 23.92 | 82,374 | 82,374.00 | 3.80 | 48 |
62 | 02-Jun | 457.85 | 464.90 | 441.00 | 459.40 | 453.89 | 0.79 | 1,267.90 | 120,077 | 23.28 | 65,824 | 65,824.00 | 2.99 | 39 |
63 | 30-May | 458.00 | 468.60 | 443.25 | 455.80 | 457.77 | -0.11 | 1,257.96 | 242,395 | 46.98 | 111,802 | 111,802.00 | 5.12 | 66 |
64 | 29-May | 458.20 | 458.20 | 440.00 | 456.30 | 452.91 | 4.56 | 1,259.34 | 462,807 | 89.71 | 297,023 | 297,023.00 | 13.45 | 174 |
65 | 28-May | 428.00 | 436.40 | 422.00 | 436.40 | 430.74 | 4.99 | 1,204.42 | 125,995 | 24.42 | 95,328 | 95,328.00 | 4.11 | 56 |
66 | 27-May | 399.00 | 415.65 | 387.00 | 415.65 | 408.63 | 4.99 | 1,147.15 | 171,404 | 33.22 | 94,896 | 94,896.00 | 3.88 | 56 |
67 | 26-May | 374.00 | 395.90 | 374.00 | 395.90 | 387.32 | 5.00 | 1,092.65 | 112,738 | 21.85 | 65,716 | 65,716.00 | 2.55 | 39 |
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 SACHEEROME