| Macro-sector: Commodities | Band: 20 | High52 Price: 461.7 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 24-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 1; VWAP21: | Low52 Price: 258.6 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 49,945,000 | Low52 Date: 30-Mar-2026 | SHP: 64.27 / 0.1 / 0.0 / 35.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 565.4 / 404.95 | Month: 364.85 / 272.05 | Week: 313.1 / 297.15 | Day: 341.9 / 321.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 338.75 | 341.90 | 321.30 | 327.75 | 328.56 | 1.10 | 1,636.95 | 30,961 | 14.84 | 19,056 | 15.06 | 0.63 | 11 |
| 2 | 07-Apr | 307.25 | 326.00 | 306.25 | 324.20 | 318.22 | 5.67 | 1,619.22 | 15,463 | 7.41 | 6,226 | 4.92 | 0.20 | 3 |
| 3 | 06-Apr | 308.00 | 312.85 | 304.80 | 306.80 | 307.68 | -2.66 | 1,532.31 | 10,355 | 4.96 | 5,492 | 4.34 | 0.17 | 3 |
| 4 | 02-Apr | 290.00 | 332.00 | 281.00 | 315.20 | 302.63 | 5.72 | 1,574.27 | 13,495 | 6.47 | 6,917 | 5.47 | 0.21 | 4 |
| 5 | 01-Apr | 278.00 | 302.00 | 278.00 | 298.15 | 291.00 | 8.34 | 1,489.11 | 32,306 | 15.48 | 10,899 | 8.62 | 0.00 | 6 |
| 6 | 30-Mar | 260.10 | 282.90 | 258.60 | 275.20 | 268.13 | 4.54 | 1,374.49 | 54,288 | 26.01 | 37,261 | 29.46 | 1.00 | 21 |
| 7 | 27-Mar | 276.45 | 280.50 | 260.60 | 263.25 | 268.86 | -6.07 | 1,314.80 | 34,554 | 16.56 | 21,912 | 17.32 | 0.59 | 12 |
| 8 | 25-Mar | 278.20 | 283.35 | 275.00 | 280.25 | 280.93 | 0.68 | 1,399.71 | 11,303 | 5.42 | 8,607 | 6.80 | 0.24 | 5 |
| 9 | 24-Mar | 268.30 | 284.95 | 266.20 | 278.35 | 276.13 | 3.77 | 1,390.22 | 39,571 | 18.96 | 19,385 | 15.32 | 0.54 | 11 |
| 10 | 23-Mar | 271.00 | 275.00 | 260.20 | 268.25 | 268.34 | -4.04 | 1,339.77 | 31,953 | 15.31 | 12,734 | 10.07 | 0.34 | 7 |
| 11 | 20-Mar | 278.50 | 290.00 | 273.00 | 279.55 | 276.72 | 2.49 | 1,396.21 | 12,963 | 6.21 | 7,918 | 6.26 | 0.22 | 4 |
| 12 | 19-Mar | 275.25 | 278.75 | 270.00 | 272.75 | 273.52 | -1.61 | 1,362.25 | 25,450 | 12.19 | 8,456 | 6.68 | 0.23 | 5 |
| 13 | 18-Mar | 268.80 | 281.90 | 267.90 | 277.20 | 272.92 | 1.59 | 1,384.48 | 31,029 | 14.87 | 14,034 | 11.09 | 0.38 | 8 |
| 14 | 17-Mar | 284.70 | 294.55 | 261.00 | 272.85 | 275.28 | -5.05 | 1,362.75 | 138,871 | 66.54 | 51,826 | 40.97 | 1.43 | 29 |
| 15 | 16-Mar | 293.35 | 301.00 | 283.55 | 287.35 | 293.80 | -3.49 | 1,435.17 | 16,884 | 8.09 | 9,323 | 7.37 | 0.27 | 5 |
| 16 | 13-Mar | 295.50 | 303.00 | 287.00 | 297.75 | 295.82 | -0.67 | 1,487.11 | 26,092 | 12.50 | 19,435 | 15.36 | 0.57 | 11 |
| 17 | 12-Mar | 287.70 | 303.60 | 283.00 | 299.75 | 293.22 | 4.19 | 1,497.10 | 41,868 | 20.06 | 34,022 | 26.89 | 1.00 | 19 |
| 18 | 11-Mar | 299.85 | 302.50 | 283.95 | 287.70 | 292.29 | -4.05 | 1,436.92 | 45,859 | 21.97 | 19,906 | 15.74 | 0.58 | 11 |
| 19 | 10-Mar | 298.95 | 303.55 | 297.05 | 299.85 | 299.84 | -0.42 | 1,497.60 | 14,884 | 7.13 | 9,325 | 7.37 | 0.28 | 5 |
| 20 | 09-Mar | 303.00 | 310.20 | 284.10 | 301.10 | 296.84 | -5.30 | 1,503.84 | 85,727 | 41.08 | 40,792 | 32.25 | 1.21 | 23 |
| 21 | 06-Mar | 301.45 | 344.10 | 300.80 | 317.95 | 304.09 | 4.43 | 1,588.00 | 404,563 | 193.85 | 368,709 | 291.47 | 11.21 | 207 |
| 22 | 05-Mar | 300.70 | 305.80 | 296.60 | 304.45 | 302.15 | 1.72 | 1,520.58 | 18,931 | 9.07 | 15,675 | 12.39 | 0.47 | 9 |
| 23 | 04-Mar | 306.00 | 308.00 | 292.90 | 299.30 | 298.75 | -1.03 | 1,494.85 | 39,961 | 19.15 | 34,673 | 27.41 | 1.04 | 19 |
| 24 | 02-Mar | 287.80 | 309.00 | 287.80 | 302.40 | 299.85 | -2.53 | 1,510.34 | 7,980 | 3.82 | 6,204 | 4.90 | 0.19 | 3 |
| 25 | 27-Feb | 307.00 | 311.60 | 302.90 | 310.25 | 306.76 | -0.13 | 1,549.54 | 5,368 | 2.57 | 3,531 | 2.79 | 0.11 | 2 |
| 26 | 26-Feb | 297.15 | 313.10 | 297.15 | 310.65 | 305.01 | 2.12 | 1,551.54 | 12,591 | 6.03 | 8,560 | 6.77 | 0.26 | 5 |
| 27 | 25-Feb | 302.80 | 308.00 | 300.00 | 304.20 | 302.32 | 0.98 | 1,519.33 | 4,692 | 2.25 | 2,667 | 2.11 | 0.08 | 1 |
| 28 | 24-Feb | 307.95 | 310.75 | 298.00 | 301.25 | 304.41 | -2.60 | 1,504.59 | 23,042 | 11.04 | 14,695 | 11.62 | 0.45 | 8 |
| 29 | 23-Feb | 311.55 | 312.45 | 305.35 | 309.30 | 309.71 | -0.40 | 1,544.80 | 8,726 | 4.18 | 6,979 | 5.52 | 0.22 | 4 |
| 30 | 20-Feb | 315.60 | 316.05 | 308.60 | 310.55 | 311.59 | -1.43 | 1,551.04 | 2,086 | 1.00 | 1,264 | 1.00 | 0.04 | 1 |
| 31 | 19-Feb | 318.85 | 321.45 | 312.10 | 315.05 | 316.64 | -1.50 | 1,573.52 | 4,114 | 1.97 | 2,979 | 2.35 | 0.09 | 2 |
| 32 | 18-Feb | 320.85 | 321.00 | 316.55 | 319.85 | 319.85 | -0.20 | 1,597.49 | 6,348 | 3.04 | 4,847 | 3.83 | 0.16 | 3 |
| 33 | 17-Feb | 315.00 | 324.00 | 311.50 | 320.50 | 321.46 | 1.33 | 1,600.74 | 15,361 | 7.36 | 7,115 | 5.62 | 0.23 | 4 |
| 34 | 16-Feb | 316.90 | 319.00 | 313.10 | 316.30 | 315.82 | 0.67 | 1,579.76 | 11,668 | 5.59 | 6,701 | 5.30 | 0.21 | 4 |
| 35 | 13-Feb | 307.80 | 314.90 | 307.80 | 314.20 | 312.25 | 1.21 | 1,569.27 | 8,751 | 4.19 | 6,911 | 5.46 | 0.22 | 4 |
| 36 | 12-Feb | 306.30 | 313.70 | 306.30 | 310.45 | 309.47 | 0.18 | 1,550.54 | 5,338 | 2.56 | 2,870 | 2.27 | 0.09 | 2 |
| 37 | 11-Feb | 316.35 | 316.35 | 308.10 | 309.90 | 309.99 | -2.15 | 1,547.80 | 5,697 | 2.73 | 4,656 | 3.68 | 0.14 | 3 |
| 38 | 10-Feb | 310.05 | 318.75 | 307.25 | 316.70 | 311.54 | 2.48 | 1,581.76 | 8,829 | 4.23 | 5,509 | 4.35 | 0.17 | 3 |
| 39 | 09-Feb | 309.05 | 313.00 | 306.00 | 309.05 | 309.03 | 0.41 | 1,543.55 | 7,094 | 3.40 | 4,890 | 3.87 | 0.15 | 3 |
| 40 | 06-Feb | 320.00 | 321.60 | 305.10 | 307.80 | 311.03 | -2.87 | 1,537.31 | 14,164 | 6.79 | 6,753 | 5.34 | 0.21 | 4 |
| 41 | 05-Feb | 318.65 | 320.20 | 315.95 | 316.90 | 318.10 | -1.02 | 1,582.76 | 2,764 | 1.32 | 1,851 | 1.46 | 0.06 | 1 |
| 42 | 04-Feb | 315.10 | 323.95 | 314.00 | 320.15 | 318.01 | -0.40 | 1,598.99 | 16,446 | 7.88 | 13,059 | 10.32 | 0.42 | 7 |
| 43 | 03-Feb | 326.00 | 335.05 | 317.20 | 321.45 | 326.92 | 0.47 | 1,605.48 | 11,029 | 5.28 | 6,517 | 5.15 | 0.21 | 4 |
| 44 | 02-Feb | 315.00 | 321.95 | 309.05 | 319.95 | 318.66 | 2.20 | 1,597.99 | 13,381 | 6.41 | 10,626 | 8.40 | 0.34 | 6 |
| 45 | 01-Feb | 316.00 | 319.85 | 306.00 | 313.05 | 312.27 | -1.12 | 1,563.53 | 11,831 | 5.67 | 8,421 | 6.66 | 0.26 | 5 |
| 46 | 30-Jan | 307.10 | 325.00 | 307.10 | 316.60 | 316.43 | -0.63 | 1,581.26 | 22,722 | 10.89 | 18,021 | 14.25 | 0.57 | 10 |
| 47 | 29-Jan | 313.15 | 320.40 | 309.15 | 318.60 | 316.91 | 2.35 | 1,591.25 | 8,196 | 3.93 | 5,719 | 4.52 | 0.18 | 3 |
| 48 | 28-Jan | 316.65 | 319.75 | 310.00 | 311.30 | 313.37 | -0.88 | 1,554.79 | 5,946 | 2.85 | 2,878 | 2.28 | 0.09 | 2 |
| 49 | 27-Jan | 317.15 | 323.70 | 300.00 | 314.05 | 310.30 | -1.24 | 1,568.52 | 14,003 | 6.71 | 8,283 | 6.55 | 0.26 | 5 |
| 50 | 23-Jan | 315.10 | 323.00 | 311.65 | 318.00 | 316.69 | 0.52 | 1,588.00 | 7,415 | 3.55 | 4,669 | 3.69 | 0.15 | 3 |
| 51 | 22-Jan | 319.05 | 323.75 | 314.00 | 316.35 | 317.83 | -1.62 | 1,580.01 | 4,331 | 2.08 | 2,504 | 1.98 | 0.08 | 1 |
| 52 | 21-Jan | 320.00 | 324.45 | 315.00 | 321.55 | 319.76 | 1.15 | 1,605.98 | 10,433 | 5.00 | 7,994 | 6.32 | 0.26 | 4 |
| 53 | 20-Jan | 329.50 | 329.60 | 314.90 | 317.90 | 321.54 | -3.51 | 1,587.75 | 4,313 | 2.07 | 2,529 | 2.00 | 0.08 | 1 |
| 54 | 19-Jan | 331.20 | 339.00 | 320.80 | 329.45 | 326.40 | -0.65 | 1,645.44 | 21,305 | 10.21 | 14,676 | 11.60 | 0.48 | 8 |
| 55 | 16-Jan | 332.40 | 334.90 | 325.05 | 331.60 | 329.31 | -1.75 | 1,656.18 | 10,602 | 5.08 | 6,780 | 5.36 | 0.22 | 4 |
| 56 | 14-Jan | 339.10 | 343.95 | 329.85 | 337.50 | 335.52 | -0.63 | 1,685.64 | 7,752 | 3.71 | 5,267 | 4.16 | 0.18 | 3 |
| 57 | 13-Jan | 325.10 | 343.90 | 324.85 | 339.65 | 335.98 | 4.91 | 1,696.38 | 10,098 | 4.84 | 7,630 | 6.03 | 0.26 | 4 |
| 58 | 12-Jan | 330.00 | 334.70 | 315.50 | 323.75 | 321.51 | -3.36 | 1,616.97 | 20,282 | 9.72 | 12,301 | 9.72 | 0.40 | 7 |
| 59 | 09-Jan | 334.05 | 338.25 | 331.25 | 335.00 | 334.98 | -0.03 | 1,673.00 | 4,389 | 2.10 | 3,268 | 2.58 | 0.11 | 2 |
| 60 | 08-Jan | 326.25 | 336.00 | 322.45 | 335.10 | 330.38 | 1.95 | 1,673.66 | 13,538 | 6.49 | 9,295 | 7.35 | 0.31 | 5 |
| 61 | 07-Jan | 325.70 | 331.90 | 325.00 | 328.70 | 328.41 | -0.41 | 1,641.69 | 8,356 | 4.00 | 5,624 | 4.45 | 0.18 | 3 |
| 62 | 06-Jan | 333.30 | 333.30 | 325.50 | 330.05 | 328.55 | -0.71 | 1,648.43 | 4,589 | 2.20 | 3,484 | 2.75 | 0.11 | 2 |
| 63 | 05-Jan | 337.80 | 341.10 | 327.00 | 332.40 | 334.90 | -1.60 | 1,660.17 | 7,611 | 3.65 | 5,536 | 4.38 | 0.19 | 3 |
| 64 | 02-Jan | 340.15 | 342.00 | 333.35 | 337.80 | 338.77 | -0.35 | 1,687.14 | 2,333 | 1.12 | 1,634 | 1.29 | 0.06 | 1 |
| 65 | 01-Jan | 344.40 | 349.40 | 336.55 | 339.00 | 342.43 | -2.57 | 1,693.00 | 2,405 | 1.15 | 1,554 | 1.23 | 0.05 | 1 |
| 66 | 31-Dec | 345.00 | 350.60 | 343.05 | 347.95 | 347.59 | 1.56 | 1,737.84 | 5,514 | 2.64 | 3,684 | 2.91 | 0.13 | 2 |
| 67 | 30-Dec | 344.80 | 346.50 | 336.40 | 342.60 | 343.23 | -0.55 | 1,711.12 | 2,766 | 1.33 | 1,412 | 1.12 | 0.05 | 1 |
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