| Macro-sector: Commodities | Band: 20 | High52 Price: 2,040.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 08-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 1; VWAP21: 1,703.83 | Low52 Price: 1,412.5 | Barrier: 1,677.7; Drift%: -1.26 |
| Basic Industry: Specialty Chemicals | Total Equity: 103,665,632 | Low52 Date: 07-Apr-2025 | SHP: 74.28 / 3.77 / 9.55 / 12.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 22 | ||||
| High/Low Price | Quarter: 1,829.9 / 1,477.0 | Month: 1,849.9 / 1,665.0 | Week: 1,710.0 / 1,645.0 | Day: 1,670.0 / 1,633.9 | Sis67: 30 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,638.00 | 1,670.00 | 1,633.90 | 1,656.80 | 1,657.51 | 1.68 | 17,175.32 | 26,661 | 8.47 | 17,846 | 9.37 | 2.96 | 14 |
| 2 | 11-Nov | 1,638.10 | 1,645.00 | 1,622.00 | 1,629.40 | 1,629.65 | -0.53 | 16,891.28 | 46,523 | 14.77 | 35,951 | 18.87 | 5.86 | 28 |
| 3 | 10-Nov | 1,639.10 | 1,647.10 | 1,629.80 | 1,638.10 | 1,638.04 | -0.33 | 16,981.47 | 51,756 | 16.44 | 38,079 | 19.99 | 6.24 | 29 |
| 4 | 07-Nov | 1,671.20 | 1,671.20 | 1,639.00 | 1,643.50 | 1,648.33 | -1.62 | 17,037.45 | 19,457 | 6.18 | 11,405 | 5.99 | 1.88 | 9 |
| 5 | 06-Nov | 1,670.00 | 1,684.80 | 1,649.10 | 1,670.50 | 1,668.50 | 0.76 | 17,317.34 | 50,128 | 15.92 | 30,605 | 16.07 | 5.11 | 23 |
| 6 | 04-Nov | 1,664.90 | 1,670.80 | 1,649.00 | 1,657.90 | 1,657.46 | -0.35 | 17,186.73 | 21,769 | 6.91 | 14,093 | 7.40 | 2.34 | 11 |
| 7 | 03-Nov | 1,650.30 | 1,677.70 | 1,640.10 | 1,663.70 | 1,664.32 | 0.69 | 17,246.85 | 22,650 | 7.19 | 10,978 | 5.76 | 1.83 | 8 |
| 8 | 31-Oct | 1,701.50 | 1,702.70 | 1,645.00 | 1,652.30 | 1,667.77 | -2.51 | 17,128.67 | 38,576 | 12.25 | 24,434 | 12.83 | 4.08 | 19 |
| 9 | 30-Oct | 1,704.00 | 1,704.00 | 1,687.40 | 1,694.80 | 1,698.89 | -0.37 | 17,569.25 | 35,299 | 11.21 | 30,231 | 15.87 | 5.14 | 23 |
| 10 | 29-Oct | 1,701.80 | 1,705.00 | 1,692.20 | 1,701.10 | 1,698.87 | 0.36 | 17,634.56 | 13,874 | 4.41 | 7,532 | 3.95 | 1.28 | 6 |
| 11 | 28-Oct | 1,683.00 | 1,710.00 | 1,683.00 | 1,695.00 | 1,698.44 | 0.59 | 17,571.00 | 179,537 | 57.01 | 169,422 | 88.94 | 28.78 | 130 |
| 12 | 27-Oct | 1,687.80 | 1,696.00 | 1,677.00 | 1,685.00 | 1,685.48 | -0.17 | 17,467.00 | 78,522 | 24.94 | 67,605 | 35.49 | 11.39 | 52 |
| 13 | 24-Oct | 1,707.10 | 1,710.00 | 1,681.00 | 1,687.80 | 1,690.76 | -1.07 | 17,496.69 | 11,749 | 3.73 | 7,530 | 3.95 | 1.27 | 6 |
| 14 | 23-Oct | 1,705.40 | 1,709.70 | 1,686.30 | 1,706.00 | 1,703.56 | 0.74 | 17,685.00 | 33,407 | 10.61 | 20,513 | 10.77 | 3.49 | 16 |
| 15 | 21-Oct | 1,693.00 | 1,700.00 | 1,690.00 | 1,693.50 | 1,693.89 | 0.06 | 17,555.77 | 3,148 | 1.00 | 1,904 | 1.00 | 0.32 | 1 |
| 16 | 20-Oct | 1,695.10 | 1,701.00 | 1,686.00 | 1,692.50 | 1,693.37 | -0.15 | 17,545.41 | 29,007 | 9.21 | 20,676 | 10.85 | 3.50 | 16 |
| 17 | 17-Oct | 1,705.20 | 1,707.90 | 1,690.00 | 1,695.10 | 1,695.42 | -0.56 | 17,572.36 | 11,569 | 3.67 | 7,889 | 4.14 | 1.34 | 6 |
| 18 | 16-Oct | 1,695.00 | 1,708.70 | 1,686.40 | 1,704.60 | 1,702.22 | 0.71 | 17,670.84 | 15,886 | 5.04 | 9,191 | 4.82 | 1.56 | 7 |
| 19 | 15-Oct | 1,687.00 | 1,719.40 | 1,675.20 | 1,692.50 | 1,695.42 | 0.81 | 17,545.41 | 49,657 | 15.77 | 25,229 | 13.24 | 4.28 | 19 |
| 20 | 14-Oct | 1,704.40 | 1,704.40 | 1,670.50 | 1,678.90 | 1,680.88 | -0.98 | 17,404.42 | 17,040 | 5.41 | 9,182 | 4.82 | 1.54 | 7 |
| 21 | 13-Oct | 1,711.70 | 1,722.40 | 1,691.80 | 1,695.50 | 1,700.08 | -1.52 | 17,576.51 | 11,365 | 3.61 | 6,204 | 3.26 | 1.05 | 5 |
| 22 | 10-Oct | 1,698.90 | 1,739.00 | 1,681.20 | 1,721.70 | 1,710.17 | 1.94 | 17,848.11 | 32,701 | 10.38 | 12,864 | 6.75 | 2.20 | 10 |
| 23 | 09-Oct | 1,700.90 | 1,700.90 | 1,675.00 | 1,689.00 | 1,687.90 | -0.22 | 17,509.00 | 46,838 | 14.87 | 33,154 | 17.40 | 5.60 | 25 |
| 24 | 08-Oct | 1,718.00 | 1,718.00 | 1,685.10 | 1,692.70 | 1,696.38 | -1.47 | 17,547.48 | 15,498 | 4.92 | 7,083 | 3.72 | 1.20 | 5 |
| 25 | 07-Oct | 1,700.00 | 1,721.00 | 1,685.50 | 1,718.00 | 1,707.18 | 1.63 | 17,809.00 | 23,571 | 7.49 | 13,759 | 7.22 | 2.35 | 11 |
| 26 | 06-Oct | 1,691.00 | 1,701.50 | 1,658.70 | 1,690.40 | 1,676.10 | 0.14 | 17,523.64 | 55,387 | 17.59 | 31,633 | 16.61 | 5.30 | 24 |
| 27 | 03-Oct | 1,730.50 | 1,739.00 | 1,674.20 | 1,688.00 | 1,684.27 | -2.46 | 17,498.00 | 250,238 | 79.47 | 224,815 | 118.01 | 37.86 | 172 |
| 28 | 01-Oct | 1,735.00 | 1,737.40 | 1,714.00 | 1,730.50 | 1,729.79 | -0.32 | 17,939.34 | 125,528 | 39.86 | 104,730 | 54.98 | 18.12 | 80 |
| 29 | 30-Sep | 1,785.00 | 1,791.10 | 1,710.70 | 1,736.00 | 1,742.08 | -2.86 | 17,996.00 | 61,244 | 19.45 | 26,065 | 13.68 | 4.54 | 20 |
| 30 | 29-Sep | 1,719.40 | 1,849.90 | 1,711.90 | 1,787.10 | 1,794.05 | 3.90 | 18,526.09 | 275,819 | 87.59 | 112,315 | 58.96 | 20.15 | 86 |
| 31 | 26-Sep | 1,719.10 | 1,724.90 | 1,705.00 | 1,720.00 | 1,715.70 | -0.35 | 17,830.00 | 38,654 | 12.28 | 27,820 | 14.60 | 4.77 | 21 |
| 32 | 25-Sep | 1,730.00 | 1,741.90 | 1,705.70 | 1,726.00 | 1,723.72 | 0.36 | 17,892.00 | 69,388 | 22.03 | 55,027 | 28.89 | 9.49 | 42 |
| 33 | 24-Sep | 1,718.90 | 1,724.90 | 1,698.00 | 1,719.80 | 1,715.22 | 0.43 | 17,828.42 | 16,361 | 5.20 | 9,419 | 4.94 | 1.62 | 7 |
| 34 | 23-Sep | 1,705.00 | 1,719.00 | 1,695.00 | 1,712.40 | 1,712.70 | 0.94 | 17,751.70 | 22,837 | 7.25 | 14,173 | 7.44 | 2.43 | 11 |
| 35 | 22-Sep | 1,737.40 | 1,737.40 | 1,685.00 | 1,696.50 | 1,706.98 | -2.32 | 17,586.87 | 29,632 | 9.41 | 18,304 | 9.61 | 3.12 | 14 |
| 36 | 19-Sep | 1,717.40 | 1,744.20 | 1,709.80 | 1,736.80 | 1,726.76 | 1.07 | 18,004.65 | 29,766 | 9.45 | 17,918 | 9.41 | 3.09 | 14 |
| 37 | 18-Sep | 1,714.70 | 1,722.40 | 1,702.90 | 1,718.40 | 1,712.94 | 0.89 | 17,813.90 | 17,253 | 5.48 | 9,640 | 5.06 | 1.65 | 7 |
| 38 | 17-Sep | 1,720.70 | 1,739.90 | 1,700.00 | 1,703.30 | 1,718.66 | -0.50 | 17,657.37 | 32,252 | 10.24 | 16,465 | 8.64 | 2.83 | 13 |
| 39 | 16-Sep | 1,719.80 | 1,728.60 | 1,702.90 | 1,711.80 | 1,715.18 | -0.37 | 17,745.48 | 13,390 | 4.25 | 6,482 | 3.40 | 1.11 | 5 |
| 40 | 15-Sep | 1,712.00 | 1,724.40 | 1,665.00 | 1,718.20 | 1,696.08 | 1.23 | 17,811.83 | 95,281 | 30.26 | 59,609 | 31.29 | 10.11 | 46 |
| 41 | 12-Sep | 1,706.60 | 1,712.40 | 1,692.00 | 1,697.30 | 1,702.87 | -0.14 | 17,595.17 | 16,456 | 5.23 | 8,128 | 4.27 | 1.38 | 6 |
| 42 | 11-Sep | 1,714.30 | 1,726.00 | 1,695.20 | 1,699.70 | 1,707.02 | -0.85 | 17,620.05 | 13,877 | 4.41 | 7,649 | 4.02 | 1.31 | 6 |
| 43 | 10-Sep | 1,733.80 | 1,746.00 | 1,707.00 | 1,714.30 | 1,721.56 | -0.49 | 17,771.40 | 17,176 | 5.45 | 8,560 | 4.49 | 1.47 | 7 |
| 44 | 09-Sep | 1,709.70 | 1,756.70 | 1,699.30 | 1,722.80 | 1,730.91 | 1.07 | 17,859.52 | 57,923 | 18.39 | 27,621 | 14.50 | 4.78 | 21 |
| 45 | 08-Sep | 1,709.00 | 1,729.40 | 1,693.50 | 1,704.60 | 1,711.54 | 0.25 | 17,670.84 | 22,590 | 7.17 | 9,318 | 4.89 | 1.59 | 7 |
| 46 | 05-Sep | 1,729.00 | 1,731.90 | 1,688.40 | 1,700.40 | 1,703.91 | -1.67 | 17,627.30 | 30,739 | 9.76 | 19,841 | 10.42 | 3.38 | 15 |
| 47 | 04-Sep | 1,733.50 | 1,774.00 | 1,710.20 | 1,729.30 | 1,741.77 | 0.39 | 17,926.90 | 49,625 | 15.76 | 24,896 | 13.07 | 4.34 | 19 |
| 48 | 03-Sep | 1,709.80 | 1,744.20 | 1,693.90 | 1,722.60 | 1,725.09 | 0.75 | 17,857.44 | 29,449 | 9.35 | 14,684 | 7.71 | 2.53 | 11 |
| 49 | 02-Sep | 1,688.90 | 1,717.20 | 1,675.60 | 1,709.80 | 1,692.95 | 1.27 | 17,724.75 | 36,411 | 11.56 | 17,571 | 9.22 | 2.97 | 13 |
| 50 | 01-Sep | 1,717.20 | 1,719.60 | 1,684.00 | 1,688.30 | 1,699.49 | -1.29 | 17,501.87 | 59,199 | 18.80 | 54,308 | 28.51 | 9.23 | 42 |
| 51 | 29-Aug | 1,736.60 | 1,736.60 | 1,693.00 | 1,710.40 | 1,707.47 | -1.01 | 17,730.97 | 18,479 | 5.87 | 11,308 | 5.94 | 1.93 | 9 |
| 52 | 28-Aug | 1,690.10 | 1,735.00 | 1,683.00 | 1,727.90 | 1,720.28 | 0.82 | 17,912.38 | 34,958 | 11.10 | 21,896 | 11.49 | 3.77 | 17 |
| 53 | 26-Aug | 1,703.00 | 1,750.00 | 1,644.90 | 1,713.80 | 1,693.61 | 0.63 | 17,766.22 | 59,721 | 18.97 | 33,689 | 17.68 | 5.71 | 26 |
| 54 | 25-Aug | 1,674.00 | 1,717.70 | 1,670.00 | 1,703.00 | 1,697.77 | 1.65 | 17,654.00 | 20,317 | 6.45 | 9,624 | 5.05 | 1.63 | 7 |
| 55 | 22-Aug | 1,681.00 | 1,695.00 | 1,665.20 | 1,675.40 | 1,670.38 | -0.87 | 17,368.14 | 43,492 | 13.81 | 37,490 | 19.68 | 6.26 | 29 |
| 56 | 21-Aug | 1,699.00 | 1,708.90 | 1,687.20 | 1,690.10 | 1,696.88 | -0.79 | 17,520.53 | 36,989 | 11.75 | 25,016 | 13.13 | 4.24 | 19 |
| 57 | 20-Aug | 1,762.50 | 1,762.50 | 1,697.10 | 1,703.50 | 1,709.16 | -2.72 | 17,659.44 | 90,163 | 28.63 | 50,995 | 26.77 | 8.72 | 39 |
| 58 | 19-Aug | 1,729.90 | 1,767.60 | 1,715.20 | 1,751.10 | 1,748.49 | 1.81 | 18,152.89 | 40,119 | 12.74 | 26,533 | 13.93 | 4.64 | 20 |
| 59 | 18-Aug | 1,685.00 | 1,725.00 | 1,663.50 | 1,720.00 | 1,708.91 | 2.91 | 17,830.00 | 60,589 | 19.24 | 31,469 | 16.52 | 5.38 | 24 |
| 60 | 14-Aug | 1,643.00 | 1,736.70 | 1,622.20 | 1,671.30 | 1,671.93 | 2.45 | 17,325.64 | 119,881 | 38.07 | 30,647 | 16.09 | 5.12 | 23 |
| 61 | 13-Aug | 1,643.90 | 1,655.00 | 1,627.10 | 1,631.40 | 1,638.08 | -0.62 | 16,912.01 | 20,191 | 6.41 | 9,184 | 4.82 | 1.50 | 7 |
| 62 | 12-Aug | 1,639.90 | 1,657.70 | 1,626.50 | 1,641.60 | 1,636.34 | 0.54 | 17,017.75 | 47,050 | 14.94 | 34,647 | 18.19 | 5.67 | 27 |
| 63 | 11-Aug | 1,657.00 | 1,664.30 | 1,627.00 | 1,632.80 | 1,639.73 | -1.46 | 16,926.52 | 30,305 | 9.62 | 18,057 | 9.48 | 2.96 | 14 |
| 64 | 08-Aug | 1,715.90 | 1,723.30 | 1,650.00 | 1,657.00 | 1,677.16 | -2.95 | 17,177.00 | 32,627 | 10.36 | 20,547 | 10.79 | 3.45 | 16 |
| 65 | 07-Aug | 1,712.00 | 1,738.20 | 1,694.00 | 1,707.30 | 1,711.24 | -1.32 | 17,698.83 | 26,367 | 8.37 | 14,923 | 7.83 | 2.55 | 11 |
| 66 | 06-Aug | 1,756.90 | 1,767.20 | 1,724.20 | 1,730.10 | 1,731.15 | -1.03 | 17,935.19 | 74,869 | 23.78 | 66,868 | 35.10 | 11.58 | 51 |
| 67 | 05-Aug | 1,776.50 | 1,799.90 | 1,742.00 | 1,748.10 | 1,760.59 | -1.49 | 18,121.79 | 81,779 | 25.97 | 64,726 | 33.98 | 11.40 | 49 |
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