| 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: 397.1 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 49,945,000 | Low52 Date: 07-Apr-2025 | SHP: 64.27 / 0.11 / 0.0 / 35.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 565.4 / 404.95 | Month: 460.9 / 403.8 | Week: 437.2 / 409.55 | Day: 425.95 / 406.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 422.85 | 425.95 | 406.55 | 410.20 | 413.00 | -3.75 | 2,048.74 | 29,190 | 10.60 | 18,285 | 12.03 | 0.00 | 10 |
| 2 | 10-Jul | 426.20 | 427.30 | 419.05 | 426.20 | 424.47 | 1.09 | 2,128.66 | 10,596 | 3.85 | 6,457 | 4.25 | 0.27 | 4 |
| 3 | 09-Jul | 419.10 | 428.70 | 410.80 | 421.60 | 422.45 | -0.18 | 2,105.68 | 144,504 | 52.45 | 135,059 | 88.85 | 5.71 | 76 |
| 4 | 08-Jul | 415.05 | 429.65 | 414.10 | 422.35 | 421.47 | 1.82 | 2,109.43 | 20,793 | 7.55 | 10,468 | 6.89 | 0.44 | 6 |
| 5 | 07-Jul | 424.05 | 424.05 | 411.30 | 414.80 | 415.97 | -1.20 | 2,071.72 | 6,760 | 2.45 | 4,340 | 2.86 | 0.18 | 2 |
| 6 | 04-Jul | 422.35 | 423.90 | 418.25 | 419.85 | 421.15 | -0.01 | 2,096.94 | 8,395 | 3.05 | 6,569 | 4.32 | 0.28 | 4 |
| 7 | 03-Jul | 419.90 | 424.70 | 418.30 | 419.90 | 420.45 | -0.43 | 2,097.19 | 4,342 | 1.58 | 2,536 | 1.67 | 0.11 | 1 |
| 8 | 02-Jul | 432.25 | 432.25 | 421.00 | 421.70 | 424.50 | -1.84 | 2,106.18 | 10,223 | 3.71 | 7,997 | 5.26 | 0.34 | 4 |
| 9 | 01-Jul | 423.90 | 437.20 | 413.65 | 429.60 | 427.56 | 2.36 | 2,145.64 | 23,322 | 8.47 | 12,709 | 8.36 | 0.54 | 7 |
| 10 | 30-Jun | 409.55 | 422.15 | 409.55 | 419.70 | 416.16 | 2.48 | 2,096.19 | 37,367 | 13.56 | 27,547 | 18.12 | 1.15 | 15 |
| 11 | 27-Jun | 422.00 | 422.90 | 404.30 | 409.55 | 412.32 | -1.72 | 2,045.50 | 18,189 | 6.60 | 9,625 | 6.33 | 0.40 | 5 |
| 12 | 26-Jun | 416.10 | 421.45 | 414.45 | 416.70 | 416.91 | -0.81 | 2,081.21 | 6,727 | 2.44 | 4,091 | 2.69 | 0.17 | 2 |
| 13 | 25-Jun | 422.20 | 422.30 | 417.40 | 420.10 | 419.32 | 0.59 | 2,098.19 | 26,561 | 9.64 | 18,148 | 11.94 | 0.76 | 10 |
| 14 | 24-Jun | 419.15 | 428.00 | 416.00 | 417.65 | 419.70 | -0.35 | 2,085.95 | 30,794 | 11.18 | 14,549 | 9.57 | 0.61 | 8 |
| 15 | 23-Jun | 423.00 | 424.00 | 418.00 | 419.10 | 419.44 | -0.08 | 2,093.19 | 6,962 | 2.53 | 4,971 | 3.27 | 0.21 | 3 |
| 16 | 20-Jun | 424.40 | 424.40 | 415.30 | 419.45 | 419.64 | -0.18 | 2,094.94 | 12,277 | 4.46 | 6,694 | 4.40 | 0.28 | 4 |
| 17 | 19-Jun | 428.45 | 428.45 | 415.65 | 420.20 | 421.01 | -1.29 | 2,098.69 | 8,864 | 3.22 | 5,292 | 3.48 | 0.22 | 3 |
| 18 | 18-Jun | 429.70 | 431.40 | 422.00 | 425.70 | 426.61 | 0.08 | 2,126.16 | 12,605 | 4.58 | 7,704 | 5.07 | 0.33 | 4 |
| 19 | 17-Jun | 419.70 | 433.95 | 418.50 | 425.35 | 426.86 | 0.33 | 2,124.41 | 21,066 | 7.65 | 10,988 | 7.23 | 0.47 | 6 |
| 20 | 16-Jun | 422.25 | 428.20 | 417.25 | 423.95 | 420.82 | 0.40 | 2,117.42 | 12,445 | 4.52 | 8,189 | 5.39 | 0.34 | 5 |
| 21 | 13-Jun | 419.95 | 425.00 | 417.05 | 422.25 | 420.95 | -0.37 | 2,108.93 | 6,911 | 2.51 | 4,296 | 2.83 | 0.18 | 2 |
| 22 | 12-Jun | 419.30 | 427.15 | 419.30 | 423.80 | 423.69 | 0.06 | 2,116.67 | 7,916 | 2.87 | 4,752 | 3.13 | 0.20 | 3 |
| 23 | 11-Jun | 426.80 | 428.25 | 420.10 | 423.55 | 424.11 | 0.24 | 2,115.42 | 6,328 | 2.30 | 1,812 | 1.19 | 0.08 | 1 |
| 24 | 10-Jun | 430.65 | 430.65 | 417.00 | 422.55 | 423.09 | -0.90 | 2,110.43 | 13,675 | 4.96 | 7,727 | 5.08 | 0.33 | 4 |
| 25 | 09-Jun | 419.95 | 428.15 | 416.65 | 426.40 | 424.55 | 1.78 | 2,129.65 | 17,398 | 6.32 | 13,535 | 8.90 | 0.57 | 8 |
| 26 | 06-Jun | 425.70 | 425.75 | 416.00 | 418.95 | 419.18 | -0.46 | 2,092.45 | 11,512 | 4.18 | 6,981 | 4.59 | 0.29 | 4 |
| 27 | 05-Jun | 426.95 | 431.00 | 418.60 | 420.90 | 423.54 | -1.23 | 2,102.19 | 13,409 | 4.87 | 9,003 | 5.92 | 0.38 | 5 |
| 28 | 04-Jun | 426.00 | 430.00 | 424.75 | 426.15 | 426.84 | 0.26 | 2,128.41 | 9,072 | 3.29 | 5,625 | 3.70 | 0.24 | 3 |
| 29 | 03-Jun | 428.45 | 433.60 | 421.80 | 425.05 | 425.91 | -0.79 | 2,122.91 | 44,934 | 16.31 | 33,404 | 21.98 | 1.42 | 19 |
| 30 | 02-Jun | 445.00 | 447.75 | 421.50 | 428.45 | 434.86 | -3.66 | 2,139.89 | 59,164 | 21.48 | 34,230 | 22.52 | 1.49 | 19 |
| 31 | 30-May | 448.95 | 451.95 | 441.10 | 444.75 | 445.02 | -1.25 | 2,221.30 | 24,526 | 8.90 | 17,358 | 11.42 | 0.77 | 10 |
| 32 | 29-May | 450.70 | 456.00 | 448.10 | 450.40 | 451.53 | -0.09 | 2,249.52 | 11,114 | 4.03 | 6,805 | 4.48 | 0.31 | 4 |
| 33 | 28-May | 452.15 | 459.50 | 448.50 | 450.80 | 453.70 | -1.14 | 2,251.52 | 4,961 | 1.80 | 2,522 | 1.66 | 0.11 | 1 |
| 34 | 27-May | 455.65 | 459.00 | 449.35 | 456.00 | 454.70 | 0.90 | 2,277.00 | 8,754 | 3.18 | 4,644 | 3.06 | 0.21 | 3 |
| 35 | 26-May | 443.80 | 459.50 | 443.80 | 451.95 | 449.99 | 0.48 | 2,257.26 | 7,899 | 2.87 | 4,848 | 3.19 | 0.22 | 3 |
| 36 | 23-May | 443.75 | 453.95 | 443.75 | 449.80 | 450.22 | -0.16 | 2,246.53 | 2,754 | 1.00 | 1,519 | 1.00 | 0.07 | 1 |
| 37 | 22-May | 459.00 | 460.90 | 446.45 | 450.50 | 451.34 | -1.02 | 2,250.02 | 6,999 | 2.54 | 4,248 | 2.79 | 0.19 | 2 |
| 38 | 21-May | 443.50 | 456.90 | 441.85 | 455.15 | 452.15 | 2.22 | 2,273.25 | 11,503 | 4.18 | 7,745 | 5.10 | 0.35 | 4 |
| 39 | 20-May | 443.10 | 454.45 | 438.55 | 445.25 | 446.49 | 0.99 | 2,223.80 | 15,936 | 5.78 | 7,273 | 4.78 | 0.32 | 4 |
| 40 | 19-May | 446.00 | 447.65 | 436.00 | 440.90 | 440.33 | -0.59 | 2,202.08 | 17,608 | 6.39 | 10,446 | 6.87 | 0.46 | 6 |
| 41 | 16-May | 448.00 | 448.40 | 441.10 | 443.50 | 444.41 | -1.19 | 2,215.06 | 6,232 | 2.26 | 3,988 | 2.62 | 0.18 | 2 |
| 42 | 15-May | 446.00 | 452.45 | 441.10 | 448.85 | 448.93 | 1.01 | 2,241.78 | 27,614 | 10.02 | 19,162 | 12.61 | 0.86 | 11 |
| 43 | 14-May | 449.65 | 453.95 | 436.05 | 444.35 | 441.18 | -1.17 | 2,219.31 | 19,022 | 6.90 | 9,337 | 6.14 | 0.41 | 5 |
| 44 | 13-May | 449.95 | 453.50 | 445.00 | 449.60 | 449.95 | -0.75 | 2,245.53 | 11,001 | 3.99 | 6,849 | 4.51 | 0.31 | 4 |
| 45 | 12-May | 432.50 | 460.00 | 429.65 | 453.00 | 447.12 | 6.43 | 2,262.00 | 83,288 | 30.23 | 34,821 | 22.91 | 1.56 | 20 |
| 46 | 09-May | 416.50 | 432.25 | 403.80 | 425.65 | 419.58 | 1.04 | 2,125.91 | 12,516 | 4.54 | 5,916 | 3.89 | 0.25 | 3 |
| 47 | 08-May | 422.90 | 427.85 | 418.00 | 421.25 | 423.81 | -0.43 | 2,103.93 | 7,988 | 2.90 | 3,260 | 2.14 | 0.14 | 2 |
| 48 | 07-May | 420.00 | 432.50 | 420.00 | 423.05 | 425.36 | -0.87 | 2,112.92 | 12,791 | 4.64 | 5,757 | 3.79 | 0.24 | 3 |
| 49 | 06-May | 432.15 | 435.30 | 418.75 | 426.75 | 426.63 | -1.92 | 2,131.40 | 13,549 | 4.92 | 6,369 | 4.19 | 0.27 | 4 |
| 50 | 05-May | 432.80 | 437.95 | 432.30 | 435.10 | 435.48 | 0.13 | 2,173.11 | 5,003 | 1.82 | 2,843 | 1.87 | 0.12 | 2 |
| 51 | 02-May | 428.10 | 437.70 | 428.10 | 434.55 | 434.51 | 0.07 | 2,170.36 | 9,171 | 3.33 | 4,856 | 3.19 | 0.21 | 3 |
| 52 | 30-Apr | 435.90 | 438.95 | 430.00 | 434.25 | 434.88 | -0.38 | 2,168.86 | 11,260 | 4.09 | 7,949 | 5.23 | 0.35 | 4 |
| 53 | 29-Apr | 430.45 | 439.00 | 430.45 | 435.90 | 435.11 | 1.77 | 2,177.10 | 9,963 | 3.62 | 5,541 | 3.65 | 0.24 | 3 |
| 54 | 28-Apr | 430.10 | 432.90 | 426.00 | 428.30 | 429.84 | -0.37 | 2,139.14 | 6,303 | 2.29 | 3,835 | 2.52 | 0.16 | 2 |
| 55 | 25-Apr | 440.00 | 441.70 | 427.70 | 429.90 | 430.70 | -2.23 | 2,147.14 | 19,221 | 6.98 | 10,092 | 6.64 | 0.43 | 6 |
| 56 | 24-Apr | 424.55 | 461.70 | 424.55 | 439.70 | 445.08 | 2.13 | 2,196.08 | 69,755 | 25.32 | 17,241 | 11.34 | 0.77 | 10 |
| 57 | 23-Apr | 422.35 | 431.00 | 422.35 | 430.55 | 429.52 | 1.32 | 2,150.38 | 40,809 | 14.81 | 34,809 | 22.90 | 1.50 | 20 |
| 58 | 22-Apr | 420.00 | 429.80 | 420.00 | 424.95 | 425.61 | 0.00 | 2,122.41 | 14,258 | 5.18 | 6,096 | 4.01 | 0.26 | 3 |
| 59 | 21-Apr | 424.80 | 427.70 | 415.20 | 424.95 | 421.94 | 1.38 | 2,122.41 | 18,207 | 6.61 | 8,508 | 5.60 | 0.36 | 5 |
| 60 | 17-Apr | 424.55 | 439.90 | 415.25 | 419.15 | 433.46 | -1.41 | 2,093.44 | 514,745 | 186.84 | 464,651 | 305.69 | 20.14 | 261 |
| 61 | 16-Apr | 423.95 | 428.70 | 413.35 | 425.15 | 422.56 | 1.36 | 2,123.41 | 28,578 | 10.37 | 14,348 | 9.44 | 0.61 | 8 |
| 62 | 15-Apr | 414.90 | 421.90 | 412.25 | 419.45 | 419.26 | 2.42 | 2,094.94 | 20,149 | 7.31 | 13,844 | 9.11 | 0.58 | 8 |
| 63 | 11-Apr | 419.70 | 421.90 | 405.40 | 409.55 | 413.16 | -0.19 | 2,045.50 | 42,164 | 15.30 | 20,760 | 13.66 | 0.86 | 12 |
| 64 | 09-Apr | 415.80 | 425.45 | 403.35 | 410.35 | 411.59 | -2.30 | 2,049.49 | 40,006 | 14.52 | 22,354 | 14.71 | 0.92 | 13 |
| 65 | 08-Apr | 407.25 | 422.15 | 401.10 | 420.00 | 414.48 | 4.58 | 2,097.00 | 37,884 | 13.75 | 25,430 | 16.73 | 1.05 | 14 |
| 66 | 07-Apr | 405.10 | 419.05 | 397.10 | 401.60 | 408.54 | -8.07 | 2,005.79 | 61,021 | 22.15 | 37,001 | 24.34 | 1.51 | 21 |
| 67 | 04-Apr | 450.05 | 455.70 | 429.15 | 436.85 | 438.90 | -3.90 | 2,181.85 | 43,855 | 15.92 | 27,130 | 17.85 | 1.19 | 15 |
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 AMBANIORGO IEML IPHL SAROJA SILKFLEX VITAL DDEVPLSTIK