| Macro-sector: Commodities | Band: 20 | High52 Price: 569.15 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 1; VWAP21: | Low52 Price: 357.7 | Barrier: 396.2; Drift%: -4.4 |
| Basic Industry: Specialty Chemicals | Total Equity: 49,945,000 | Low52 Date: 11-Aug-2025 | SHP: 64.27 / 0.12 / 0.0 / 35.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 565.4 / 404.95 | Month: 437.2 / 391.1 | Week: 388.45 / 357.7 | Day: 381.9 / 366.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 366.00 | 381.90 | 366.00 | 379.50 | 376.31 | 2.90 | 1,895.41 | 23,177 | 7.08 | 14,912 | 8.23 | 0.56 | 8 |
| 2 | 26-Aug | 374.75 | 374.75 | 366.10 | 368.80 | 370.01 | -0.66 | 1,841.97 | 5,716 | 1.75 | 4,303 | 2.37 | 0.16 | 2 |
| 3 | 25-Aug | 374.10 | 374.50 | 370.05 | 371.25 | 371.84 | 0.34 | 1,854.21 | 5,666 | 1.73 | 3,385 | 1.87 | 0.13 | 2 |
| 4 | 22-Aug | 369.40 | 373.00 | 367.15 | 370.00 | 369.10 | 0.26 | 1,847.00 | 14,623 | 4.47 | 11,453 | 6.32 | 0.42 | 6 |
| 5 | 21-Aug | 372.00 | 373.45 | 367.80 | 369.05 | 369.25 | -0.30 | 1,843.22 | 52,837 | 16.13 | 47,425 | 26.16 | 1.75 | 27 |
| 6 | 20-Aug | 373.55 | 382.20 | 368.05 | 370.15 | 373.83 | -0.13 | 1,848.71 | 26,563 | 8.11 | 8,809 | 4.86 | 0.33 | 5 |
| 7 | 19-Aug | 380.35 | 383.00 | 365.10 | 370.65 | 370.87 | -2.05 | 1,851.21 | 224,082 | 68.42 | 199,599 | 110.09 | 7.40 | 112 |
| 8 | 18-Aug | 389.10 | 389.10 | 377.05 | 378.40 | 379.65 | -1.66 | 1,889.92 | 6,208 | 1.90 | 3,081 | 1.70 | 0.12 | 2 |
| 9 | 14-Aug | 387.60 | 388.45 | 380.10 | 384.80 | 384.71 | 0.37 | 1,921.88 | 3,274 | 1.00 | 2,146 | 1.18 | 0.08 | 1 |
| 10 | 13-Aug | 381.70 | 386.00 | 374.65 | 383.40 | 380.94 | 1.56 | 1,914.89 | 6,100 | 1.86 | 3,295 | 1.82 | 0.13 | 2 |
| 11 | 12-Aug | 367.90 | 384.00 | 365.70 | 377.50 | 374.17 | 2.43 | 1,885.42 | 10,244 | 3.13 | 6,353 | 3.50 | 0.24 | 4 |
| 12 | 11-Aug | 367.00 | 375.25 | 357.70 | 368.55 | 364.94 | 1.28 | 1,840.72 | 20,783 | 6.35 | 11,348 | 6.26 | 0.41 | 6 |
| 13 | 08-Aug | 369.00 | 371.30 | 360.90 | 363.90 | 365.56 | -1.72 | 1,817.50 | 29,248 | 8.93 | 17,310 | 9.55 | 0.63 | 10 |
| 14 | 07-Aug | 396.20 | 396.20 | 365.00 | 370.25 | 374.39 | -5.54 | 1,849.21 | 54,997 | 16.79 | 28,201 | 15.55 | 1.06 | 16 |
| 15 | 06-Aug | 390.60 | 396.70 | 389.00 | 391.95 | 392.46 | 0.03 | 1,957.59 | 10,807 | 3.30 | 7,430 | 4.10 | 0.29 | 4 |
| 16 | 05-Aug | 393.50 | 402.05 | 390.35 | 391.85 | 394.77 | -1.63 | 1,957.09 | 11,183 | 3.41 | 5,873 | 3.24 | 0.23 | 3 |
| 17 | 04-Aug | 400.00 | 400.65 | 393.00 | 398.35 | 396.67 | -0.04 | 1,989.56 | 8,450 | 2.58 | 4,569 | 2.52 | 0.18 | 3 |
| 18 | 01-Aug | 405.95 | 412.80 | 393.10 | 398.50 | 404.74 | -2.82 | 1,990.31 | 10,411 | 3.18 | 5,681 | 3.13 | 0.23 | 3 |
| 19 | 31-Jul | 414.85 | 417.20 | 405.60 | 410.05 | 410.30 | -1.16 | 2,047.99 | 25,197 | 7.69 | 18,893 | 10.42 | 0.78 | 11 |
| 20 | 30-Jul | 422.00 | 427.65 | 412.60 | 414.85 | 418.20 | -2.94 | 2,071.97 | 16,363 | 5.00 | 7,645 | 4.22 | 0.32 | 4 |
| 21 | 29-Jul | 415.50 | 430.50 | 415.50 | 427.40 | 424.08 | 2.86 | 2,134.65 | 35,101 | 10.72 | 17,974 | 9.91 | 0.76 | 10 |
| 22 | 28-Jul | 405.10 | 433.00 | 403.25 | 415.50 | 419.69 | 3.94 | 2,075.21 | 226,281 | 69.09 | 61,322 | 33.82 | 2.57 | 34 |
| 23 | 25-Jul | 405.85 | 414.00 | 398.75 | 399.75 | 399.80 | -1.70 | 1,996.55 | 136,190 | 41.58 | 133,466 | 73.62 | 5.34 | 75 |
| 24 | 24-Jul | 412.00 | 412.75 | 404.00 | 406.65 | 408.89 | -0.67 | 2,031.01 | 13,376 | 4.08 | 9,421 | 5.20 | 0.39 | 5 |
| 25 | 23-Jul | 411.30 | 412.45 | 406.90 | 409.40 | 409.99 | -0.43 | 2,044.75 | 7,314 | 2.23 | 4,651 | 2.57 | 0.19 | 3 |
| 26 | 22-Jul | 400.05 | 413.15 | 398.00 | 411.15 | 406.12 | 2.84 | 2,053.49 | 18,067 | 5.52 | 12,769 | 7.04 | 0.52 | 7 |
| 27 | 21-Jul | 411.40 | 411.40 | 396.00 | 399.80 | 401.78 | -1.85 | 1,996.80 | 11,811 | 3.61 | 6,602 | 3.64 | 0.27 | 4 |
| 28 | 18-Jul | 403.80 | 412.20 | 396.00 | 407.35 | 402.86 | 1.79 | 2,034.51 | 26,886 | 8.21 | 14,926 | 8.23 | 0.60 | 8 |
| 29 | 17-Jul | 400.00 | 404.70 | 397.40 | 400.20 | 400.32 | -0.19 | 1,998.80 | 9,058 | 2.77 | 5,817 | 3.21 | 0.23 | 3 |
| 30 | 16-Jul | 398.80 | 403.70 | 392.85 | 400.95 | 399.35 | 1.15 | 2,002.54 | 15,895 | 4.85 | 6,662 | 3.67 | 0.27 | 4 |
| 31 | 15-Jul | 410.15 | 411.00 | 391.10 | 396.40 | 399.51 | -2.39 | 1,979.82 | 40,503 | 12.37 | 25,842 | 14.25 | 1.03 | 15 |
| 32 | 14-Jul | 408.50 | 417.55 | 405.00 | 406.10 | 410.43 | -1.00 | 2,028.27 | 19,117 | 5.84 | 12,843 | 7.08 | 0.53 | 7 |
| 33 | 11-Jul | 422.85 | 425.95 | 406.55 | 410.20 | 413.00 | -3.75 | 2,048.74 | 29,190 | 8.91 | 18,285 | 10.09 | 0.00 | 10 |
| 34 | 10-Jul | 426.20 | 427.30 | 419.05 | 426.20 | 424.47 | 1.09 | 2,128.66 | 10,596 | 3.24 | 6,457 | 3.56 | 0.27 | 4 |
| 35 | 09-Jul | 419.10 | 428.70 | 410.80 | 421.60 | 422.45 | -0.18 | 2,105.68 | 144,504 | 44.12 | 135,059 | 74.49 | 5.71 | 76 |
| 36 | 08-Jul | 415.05 | 429.65 | 414.10 | 422.35 | 421.47 | 1.82 | 2,109.43 | 20,793 | 6.35 | 10,468 | 5.77 | 0.44 | 6 |
| 37 | 07-Jul | 424.05 | 424.05 | 411.30 | 414.80 | 415.97 | -1.20 | 2,071.72 | 6,760 | 2.06 | 4,340 | 2.39 | 0.18 | 2 |
| 38 | 04-Jul | 422.35 | 423.90 | 418.25 | 419.85 | 421.15 | -0.01 | 2,096.94 | 8,395 | 2.56 | 6,569 | 3.62 | 0.28 | 4 |
| 39 | 03-Jul | 419.90 | 424.70 | 418.30 | 419.90 | 420.45 | -0.43 | 2,097.19 | 4,342 | 1.33 | 2,536 | 1.40 | 0.11 | 1 |
| 40 | 02-Jul | 432.25 | 432.25 | 421.00 | 421.70 | 424.50 | -1.84 | 2,106.18 | 10,223 | 3.12 | 7,997 | 4.41 | 0.34 | 4 |
| 41 | 01-Jul | 423.90 | 437.20 | 413.65 | 429.60 | 427.56 | 2.36 | 2,145.64 | 23,322 | 7.12 | 12,709 | 7.01 | 0.54 | 7 |
| 42 | 30-Jun | 409.55 | 422.15 | 409.55 | 419.70 | 416.16 | 2.48 | 2,096.19 | 37,367 | 11.41 | 27,547 | 15.19 | 1.15 | 15 |
| 43 | 27-Jun | 422.00 | 422.90 | 404.30 | 409.55 | 412.32 | -1.72 | 2,045.50 | 18,189 | 5.55 | 9,625 | 5.31 | 0.40 | 5 |
| 44 | 26-Jun | 416.10 | 421.45 | 414.45 | 416.70 | 416.91 | -0.81 | 2,081.21 | 6,727 | 2.05 | 4,091 | 2.26 | 0.17 | 2 |
| 45 | 25-Jun | 422.20 | 422.30 | 417.40 | 420.10 | 419.32 | 0.59 | 2,098.19 | 26,561 | 8.11 | 18,148 | 10.01 | 0.76 | 10 |
| 46 | 24-Jun | 419.15 | 428.00 | 416.00 | 417.65 | 419.70 | -0.35 | 2,085.95 | 30,794 | 9.40 | 14,549 | 8.02 | 0.61 | 8 |
| 47 | 23-Jun | 423.00 | 424.00 | 418.00 | 419.10 | 419.44 | -0.08 | 2,093.19 | 6,962 | 2.13 | 4,971 | 2.74 | 0.21 | 3 |
| 48 | 20-Jun | 424.40 | 424.40 | 415.30 | 419.45 | 419.64 | -0.18 | 2,094.94 | 12,277 | 3.75 | 6,694 | 3.69 | 0.28 | 4 |
| 49 | 19-Jun | 428.45 | 428.45 | 415.65 | 420.20 | 421.01 | -1.29 | 2,098.69 | 8,864 | 2.71 | 5,292 | 2.92 | 0.22 | 3 |
| 50 | 18-Jun | 429.70 | 431.40 | 422.00 | 425.70 | 426.61 | 0.08 | 2,126.16 | 12,605 | 3.85 | 7,704 | 4.25 | 0.33 | 4 |
| 51 | 17-Jun | 419.70 | 433.95 | 418.50 | 425.35 | 426.86 | 0.33 | 2,124.41 | 21,066 | 6.43 | 10,988 | 6.06 | 0.47 | 6 |
| 52 | 16-Jun | 422.25 | 428.20 | 417.25 | 423.95 | 420.82 | 0.40 | 2,117.42 | 12,445 | 3.80 | 8,189 | 4.52 | 0.34 | 5 |
| 53 | 13-Jun | 419.95 | 425.00 | 417.05 | 422.25 | 420.95 | -0.37 | 2,108.93 | 6,911 | 2.11 | 4,296 | 2.37 | 0.18 | 2 |
| 54 | 12-Jun | 419.30 | 427.15 | 419.30 | 423.80 | 423.69 | 0.06 | 2,116.67 | 7,916 | 2.42 | 4,752 | 2.62 | 0.20 | 3 |
| 55 | 11-Jun | 426.80 | 428.25 | 420.10 | 423.55 | 424.11 | 0.24 | 2,115.42 | 6,328 | 1.93 | 1,812 | 1.00 | 0.08 | 1 |
| 56 | 10-Jun | 430.65 | 430.65 | 417.00 | 422.55 | 423.09 | -0.90 | 2,110.43 | 13,675 | 4.18 | 7,727 | 4.26 | 0.33 | 4 |
| 57 | 09-Jun | 419.95 | 428.15 | 416.65 | 426.40 | 424.55 | 1.78 | 2,129.65 | 17,398 | 5.31 | 13,535 | 7.47 | 0.57 | 8 |
| 58 | 06-Jun | 425.70 | 425.75 | 416.00 | 418.95 | 419.18 | -0.46 | 2,092.45 | 11,512 | 3.52 | 6,981 | 3.85 | 0.29 | 4 |
| 59 | 05-Jun | 426.95 | 431.00 | 418.60 | 420.90 | 423.54 | -1.23 | 2,102.19 | 13,409 | 4.09 | 9,003 | 4.97 | 0.38 | 5 |
| 60 | 04-Jun | 426.00 | 430.00 | 424.75 | 426.15 | 426.84 | 0.26 | 2,128.41 | 9,072 | 2.77 | 5,625 | 3.10 | 0.24 | 3 |
| 61 | 03-Jun | 428.45 | 433.60 | 421.80 | 425.05 | 425.91 | -0.79 | 2,122.91 | 44,934 | 13.72 | 33,404 | 18.42 | 1.42 | 19 |
| 62 | 02-Jun | 445.00 | 447.75 | 421.50 | 428.45 | 434.86 | -3.66 | 2,139.89 | 59,164 | 18.07 | 34,230 | 18.88 | 1.49 | 19 |
| 63 | 30-May | 448.95 | 451.95 | 441.10 | 444.75 | 445.02 | -1.25 | 2,221.30 | 24,526 | 7.49 | 17,358 | 9.57 | 0.77 | 10 |
| 64 | 29-May | 450.70 | 456.00 | 448.10 | 450.40 | 451.53 | -0.09 | 2,249.52 | 11,114 | 3.39 | 6,805 | 3.75 | 0.31 | 4 |
| 65 | 28-May | 452.15 | 459.50 | 448.50 | 450.80 | 453.70 | -1.14 | 2,251.52 | 4,961 | 1.51 | 2,522 | 1.39 | 0.11 | 1 |
| 66 | 27-May | 455.65 | 459.00 | 449.35 | 456.00 | 454.70 | 0.90 | 2,277.00 | 8,754 | 2.67 | 4,644 | 2.56 | 0.21 | 3 |
| 67 | 26-May | 443.80 | 459.50 | 443.80 | 451.95 | 449.99 | 0.48 | 2,257.26 | 7,899 | 2.41 | 4,848 | 2.67 | 0.22 | 3 |
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