| 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: 313.55 | Barrier: 340.9; Drift%: -0.01 |
| Basic Industry: Specialty Chemicals | Total Equity: 49,945,000 | Low52 Date: 10-Nov-2025 | SHP: 64.27 / 0.12 / 0.0 / 35.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 565.4 / 404.95 | Month: 410.0 / 350.0 | Week: 347.85 / 328.0 | Day: 352.0 / 338.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 340.90 | 352.00 | 338.15 | 340.85 | 345.14 | -1.02 | 1,702.38 | 27,417 | 9.38 | 18,887 | 10.42 | 0.65 | 11 |
| 2 | 11-Nov | 341.30 | 348.20 | 332.60 | 344.35 | 340.46 | 0.89 | 1,719.86 | 12,584 | 4.31 | 10,418 | 5.75 | 0.35 | 6 |
| 3 | 10-Nov | 323.10 | 344.85 | 313.55 | 341.30 | 328.45 | 4.82 | 1,704.62 | 13,615 | 4.66 | 6,579 | 3.63 | 0.22 | 4 |
| 4 | 07-Nov | 318.50 | 329.70 | 315.20 | 325.60 | 322.63 | 1.48 | 1,626.21 | 13,179 | 4.51 | 6,016 | 3.32 | 0.19 | 3 |
| 5 | 06-Nov | 344.20 | 344.20 | 315.10 | 320.85 | 328.54 | -5.77 | 1,602.49 | 15,444 | 5.28 | 8,595 | 4.74 | 0.28 | 5 |
| 6 | 04-Nov | 338.50 | 347.10 | 336.00 | 340.50 | 339.16 | 1.40 | 1,700.63 | 6,406 | 2.19 | 5,544 | 3.06 | 0.19 | 3 |
| 7 | 03-Nov | 335.10 | 340.90 | 332.05 | 335.80 | 335.32 | -0.64 | 1,677.15 | 6,091 | 2.08 | 4,055 | 2.24 | 0.14 | 2 |
| 8 | 31-Oct | 342.50 | 342.50 | 335.10 | 337.95 | 338.24 | 0.00 | 1,687.89 | 4,087 | 1.40 | 2,559 | 1.41 | 0.09 | 1 |
| 9 | 30-Oct | 339.00 | 342.15 | 335.00 | 337.95 | 338.85 | 0.54 | 1,687.89 | 4,260 | 1.46 | 1,813 | 1.00 | 0.06 | 1 |
| 10 | 29-Oct | 331.10 | 337.85 | 328.00 | 336.15 | 334.66 | 1.48 | 1,678.90 | 11,396 | 3.90 | 6,037 | 3.33 | 0.20 | 3 |
| 11 | 28-Oct | 340.70 | 340.70 | 330.00 | 331.25 | 335.59 | -1.75 | 1,654.43 | 10,380 | 3.55 | 6,252 | 3.45 | 0.21 | 4 |
| 12 | 27-Oct | 346.95 | 347.85 | 333.30 | 337.15 | 342.22 | -1.99 | 1,683.90 | 8,393 | 2.87 | 4,950 | 2.73 | 0.17 | 3 |
| 13 | 24-Oct | 354.55 | 354.60 | 343.00 | 344.00 | 346.96 | -1.94 | 1,718.00 | 8,152 | 2.79 | 4,606 | 2.54 | 0.16 | 3 |
| 14 | 23-Oct | 360.05 | 364.85 | 350.00 | 350.80 | 356.18 | -2.02 | 1,752.07 | 13,600 | 4.65 | 10,111 | 5.58 | 0.36 | 6 |
| 15 | 21-Oct | 367.00 | 367.00 | 349.95 | 358.05 | 356.68 | -1.12 | 1,788.28 | 6,328 | 2.16 | 3,637 | 2.01 | 0.13 | 2 |
| 16 | 20-Oct | 360.40 | 368.00 | 356.70 | 362.10 | 363.04 | 0.77 | 1,808.51 | 6,797 | 2.33 | 5,068 | 2.80 | 0.18 | 3 |
| 17 | 17-Oct | 361.80 | 366.00 | 351.40 | 359.35 | 359.56 | -0.11 | 1,794.77 | 11,671 | 3.99 | 7,688 | 4.24 | 0.28 | 4 |
| 18 | 16-Oct | 360.40 | 362.20 | 356.70 | 359.75 | 359.45 | -0.08 | 1,796.77 | 10,251 | 3.51 | 7,653 | 4.22 | 0.28 | 4 |
| 19 | 15-Oct | 362.00 | 362.00 | 354.40 | 360.05 | 359.21 | 0.11 | 1,798.27 | 7,590 | 2.60 | 5,926 | 3.27 | 0.21 | 3 |
| 20 | 14-Oct | 362.00 | 362.00 | 351.55 | 359.65 | 358.24 | -0.90 | 1,796.27 | 7,509 | 2.57 | 5,258 | 2.90 | 0.19 | 3 |
| 21 | 13-Oct | 357.25 | 363.60 | 357.25 | 362.90 | 361.03 | 0.06 | 1,812.50 | 6,648 | 2.27 | 4,598 | 2.54 | 0.17 | 3 |
| 22 | 10-Oct | 361.95 | 365.00 | 349.55 | 362.70 | 359.11 | 0.79 | 1,811.51 | 21,712 | 7.43 | 10,843 | 5.98 | 0.39 | 6 |
| 23 | 09-Oct | 347.15 | 367.90 | 343.95 | 359.85 | 355.97 | 2.92 | 1,797.27 | 13,711 | 4.69 | 10,449 | 5.76 | 0.37 | 6 |
| 24 | 08-Oct | 355.00 | 355.00 | 345.00 | 349.65 | 348.50 | -0.88 | 1,746.33 | 5,447 | 1.86 | 2,931 | 1.62 | 0.10 | 2 |
| 25 | 07-Oct | 345.00 | 355.00 | 338.00 | 352.75 | 344.90 | 1.28 | 1,761.81 | 31,320 | 10.72 | 24,474 | 13.50 | 0.84 | 14 |
| 26 | 06-Oct | 362.65 | 362.65 | 345.00 | 348.30 | 350.38 | -3.21 | 1,739.58 | 19,902 | 6.81 | 12,572 | 6.93 | 0.44 | 7 |
| 27 | 03-Oct | 355.40 | 364.90 | 355.00 | 359.85 | 359.23 | 1.54 | 1,797.27 | 8,558 | 2.93 | 4,778 | 2.64 | 0.17 | 3 |
| 28 | 01-Oct | 356.15 | 359.00 | 351.60 | 354.40 | 355.35 | 0.51 | 1,770.05 | 4,354 | 1.49 | 2,182 | 1.20 | 0.08 | 1 |
| 29 | 30-Sep | 354.85 | 358.05 | 350.00 | 352.60 | 354.28 | -0.63 | 1,761.06 | 4,950 | 1.69 | 3,142 | 1.73 | 0.11 | 2 |
| 30 | 29-Sep | 364.40 | 365.40 | 351.10 | 354.85 | 356.94 | -1.58 | 1,772.30 | 6,529 | 2.23 | 3,845 | 2.12 | 0.14 | 2 |
| 31 | 26-Sep | 366.00 | 370.00 | 350.00 | 360.55 | 359.58 | -1.49 | 1,800.77 | 13,468 | 4.61 | 8,232 | 4.54 | 0.30 | 5 |
| 32 | 25-Sep | 374.80 | 374.90 | 364.00 | 366.00 | 369.60 | -0.99 | 1,827.00 | 5,183 | 1.77 | 3,730 | 2.06 | 0.14 | 2 |
| 33 | 24-Sep | 373.25 | 377.00 | 367.00 | 369.65 | 370.76 | -0.96 | 1,846.22 | 3,632 | 1.24 | 2,834 | 1.56 | 0.11 | 2 |
| 34 | 23-Sep | 377.75 | 379.00 | 371.55 | 373.25 | 374.68 | -1.39 | 1,864.20 | 4,926 | 1.69 | 3,734 | 2.06 | 0.14 | 2 |
| 35 | 22-Sep | 379.00 | 382.00 | 375.30 | 378.50 | 377.36 | 0.85 | 1,890.42 | 3,652 | 1.25 | 2,928 | 1.62 | 0.11 | 2 |
| 36 | 19-Sep | 379.80 | 380.00 | 369.10 | 375.30 | 374.89 | -0.11 | 1,874.44 | 9,509 | 3.25 | 7,538 | 4.16 | 0.28 | 4 |
| 37 | 18-Sep | 376.65 | 381.70 | 374.95 | 375.70 | 376.66 | -0.63 | 1,876.43 | 5,064 | 1.73 | 3,927 | 2.17 | 0.15 | 2 |
| 38 | 17-Sep | 377.75 | 382.80 | 375.10 | 378.10 | 378.38 | 0.09 | 1,888.42 | 3,514 | 1.20 | 2,350 | 1.30 | 0.09 | 1 |
| 39 | 16-Sep | 381.35 | 381.40 | 375.00 | 377.75 | 378.26 | 0.11 | 1,886.67 | 4,006 | 1.37 | 2,569 | 1.42 | 0.10 | 1 |
| 40 | 15-Sep | 380.00 | 383.55 | 375.10 | 377.35 | 379.07 | 0.49 | 1,884.67 | 4,394 | 1.50 | 2,379 | 1.31 | 0.09 | 1 |
| 41 | 12-Sep | 374.30 | 379.90 | 372.95 | 375.50 | 375.73 | 0.15 | 1,875.43 | 3,035 | 1.04 | 2,129 | 1.17 | 0.08 | 1 |
| 42 | 11-Sep | 380.40 | 381.00 | 373.10 | 374.95 | 377.11 | -0.11 | 1,872.69 | 7,539 | 2.58 | 4,354 | 2.40 | 0.16 | 2 |
| 43 | 10-Sep | 376.75 | 379.20 | 371.55 | 375.35 | 375.78 | 0.27 | 1,874.69 | 7,468 | 2.55 | 5,097 | 2.81 | 0.19 | 3 |
| 44 | 09-Sep | 381.25 | 384.75 | 371.10 | 374.35 | 375.69 | -1.81 | 1,869.69 | 9,475 | 3.24 | 5,554 | 3.06 | 0.21 | 3 |
| 45 | 08-Sep | 383.80 | 387.90 | 378.00 | 381.25 | 382.40 | -1.15 | 1,904.15 | 5,045 | 1.73 | 2,718 | 1.50 | 0.10 | 2 |
| 46 | 05-Sep | 391.60 | 391.60 | 381.10 | 385.70 | 384.64 | -0.41 | 1,926.38 | 2,922 | 1.00 | 1,812 | 1.00 | 0.07 | 1 |
| 47 | 04-Sep | 386.00 | 410.00 | 374.10 | 387.30 | 399.90 | 1.23 | 1,934.37 | 54,063 | 18.50 | 22,938 | 12.65 | 0.92 | 13 |
| 48 | 03-Sep | 379.00 | 383.90 | 378.60 | 382.60 | 382.12 | 0.54 | 1,910.90 | 6,561 | 2.24 | 4,624 | 2.55 | 0.18 | 3 |
| 49 | 02-Sep | 379.70 | 382.25 | 376.50 | 380.55 | 379.71 | 0.18 | 1,900.66 | 7,286 | 2.49 | 5,687 | 3.14 | 0.22 | 3 |
| 50 | 01-Sep | 380.00 | 382.95 | 373.35 | 379.85 | 377.20 | 0.21 | 1,897.16 | 13,255 | 4.53 | 8,583 | 4.73 | 0.32 | 5 |
| 51 | 29-Aug | 383.30 | 383.95 | 371.55 | 379.05 | 378.20 | -0.12 | 1,893.17 | 46,496 | 15.91 | 35,769 | 19.73 | 1.35 | 20 |
| 52 | 28-Aug | 366.00 | 381.90 | 366.00 | 379.50 | 376.31 | 2.90 | 1,895.41 | 23,177 | 7.93 | 14,912 | 8.23 | 0.56 | 8 |
| 53 | 26-Aug | 374.75 | 374.75 | 366.10 | 368.80 | 370.01 | -0.66 | 1,841.97 | 5,716 | 1.96 | 4,303 | 2.37 | 0.16 | 2 |
| 54 | 25-Aug | 374.10 | 374.50 | 370.05 | 371.25 | 371.84 | 0.34 | 1,854.21 | 5,666 | 1.94 | 3,385 | 1.87 | 0.13 | 2 |
| 55 | 22-Aug | 369.40 | 373.00 | 367.15 | 370.00 | 369.10 | 0.26 | 1,847.00 | 14,623 | 5.00 | 11,453 | 6.32 | 0.42 | 6 |
| 56 | 21-Aug | 372.00 | 373.45 | 367.80 | 369.05 | 369.25 | -0.30 | 1,843.22 | 52,837 | 18.08 | 47,425 | 26.16 | 1.75 | 27 |
| 57 | 20-Aug | 373.55 | 382.20 | 368.05 | 370.15 | 373.83 | -0.13 | 1,848.71 | 26,563 | 9.09 | 8,809 | 4.86 | 0.33 | 5 |
| 58 | 19-Aug | 380.35 | 383.00 | 365.10 | 370.65 | 370.87 | -2.05 | 1,851.21 | 224,082 | 76.66 | 199,599 | 110.09 | 7.40 | 112 |
| 59 | 18-Aug | 389.10 | 389.10 | 377.05 | 378.40 | 379.65 | -1.66 | 1,889.92 | 6,208 | 2.12 | 3,081 | 1.70 | 0.12 | 2 |
| 60 | 14-Aug | 387.60 | 388.45 | 380.10 | 384.80 | 384.71 | 0.37 | 1,921.88 | 3,274 | 1.12 | 2,146 | 1.18 | 0.08 | 1 |
| 61 | 13-Aug | 381.70 | 386.00 | 374.65 | 383.40 | 380.94 | 1.56 | 1,914.89 | 6,100 | 2.09 | 3,295 | 1.82 | 0.13 | 2 |
| 62 | 12-Aug | 367.90 | 384.00 | 365.70 | 377.50 | 374.17 | 2.43 | 1,885.42 | 10,244 | 3.50 | 6,353 | 3.50 | 0.24 | 4 |
| 63 | 11-Aug | 367.00 | 375.25 | 357.70 | 368.55 | 364.94 | 1.28 | 1,840.72 | 20,783 | 7.11 | 11,348 | 6.26 | 0.41 | 6 |
| 64 | 08-Aug | 369.00 | 371.30 | 360.90 | 363.90 | 365.56 | -1.72 | 1,817.50 | 29,248 | 10.01 | 17,310 | 9.55 | 0.63 | 10 |
| 65 | 07-Aug | 396.20 | 396.20 | 365.00 | 370.25 | 374.39 | -5.54 | 1,849.21 | 54,997 | 18.82 | 28,201 | 15.55 | 1.06 | 16 |
| 66 | 06-Aug | 390.60 | 396.70 | 389.00 | 391.95 | 392.46 | 0.03 | 1,957.59 | 10,807 | 3.70 | 7,430 | 4.10 | 0.29 | 4 |
| 67 | 05-Aug | 393.50 | 402.05 | 390.35 | 391.85 | 394.77 | -1.63 | 1,957.09 | 11,183 | 3.83 | 5,873 | 3.24 | 0.23 | 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 JUBLCPL SACHEEROME GEMAROMA RITEZONE RNPL CHEMBONDCH ISHANCH SEYAIND OMKARCHEM