| 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: 1,285.1 | Barrier: 1,364.0; Drift%: -6.26 |
| Basic Industry: Specialty Chemicals | Total Equity: 103,665,632 | Low52 Date: 07-Apr-2026 | SHP: 74.29 / 3.77 / 9.84 / 12.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 22 | ||||
| High/Low Price | Quarter: 1,829.9 / 1,477.0 | Month: 1,610.0 / 1,545.6 | Week: 1,524.0 / 1,470.0 | Day: 1,342.0 / 1,278.0 | Sis67: 30 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 1,327.50 | 1,342.00 | 1,278.00 | 1,283.70 | 1,301.98 | -0.48 | 13,307.56 | 148,670 | 27.39 | 104,563 | 38.84 | 13.61 | 83 |
| 2 | 07-Apr | 1,315.00 | 1,322.40 | 1,285.10 | 1,289.90 | 1,295.88 | -1.57 | 13,371.83 | 61,299 | 11.29 | 44,131 | 16.39 | 5.72 | 35 |
| 3 | 06-Apr | 1,310.00 | 1,319.70 | 1,300.70 | 1,310.50 | 1,310.23 | 0.11 | 13,585.38 | 25,353 | 4.67 | 12,634 | 4.69 | 1.66 | 10 |
| 4 | 02-Apr | 1,339.90 | 1,339.90 | 1,306.00 | 1,309.00 | 1,311.59 | -2.47 | 13,569.00 | 38,384 | 7.07 | 27,106 | 10.07 | 3.56 | 22 |
| 5 | 01-Apr | 1,350.00 | 1,364.00 | 1,330.30 | 1,342.20 | 1,346.87 | 1.35 | 13,914.00 | 31,640 | 5.83 | 17,561 | 6.52 | 2.37 | 14 |
| 6 | 30-Mar | 1,320.00 | 1,345.00 | 1,304.20 | 1,324.30 | 1,321.11 | -0.89 | 13,728.44 | 101,082 | 18.62 | 60,825 | 22.59 | 8.04 | 48 |
| 7 | 27-Mar | 1,371.00 | 1,371.60 | 1,311.00 | 1,336.20 | 1,334.49 | -2.59 | 13,851.80 | 232,270 | 42.79 | 149,834 | 55.66 | 20.00 | 119 |
| 8 | 25-Mar | 1,380.00 | 1,394.00 | 1,352.00 | 1,371.70 | 1,374.44 | 0.01 | 14,219.81 | 215,797 | 39.76 | 165,228 | 61.38 | 22.71 | 132 |
| 9 | 24-Mar | 1,365.50 | 1,385.00 | 1,359.00 | 1,371.50 | 1,373.24 | 1.43 | 14,217.74 | 88,190 | 16.25 | 63,495 | 23.59 | 8.72 | 51 |
| 10 | 23-Mar | 1,386.20 | 1,386.20 | 1,331.40 | 1,352.20 | 1,351.62 | -2.45 | 14,017.67 | 63,439 | 11.69 | 32,355 | 12.02 | 4.37 | 26 |
| 11 | 20-Mar | 1,401.50 | 1,410.40 | 1,365.00 | 1,386.20 | 1,384.35 | -1.44 | 14,370.13 | 53,182 | 9.80 | 29,904 | 11.11 | 4.14 | 24 |
| 12 | 19-Mar | 1,401.10 | 1,425.00 | 1,384.50 | 1,406.50 | 1,401.29 | -1.68 | 14,580.57 | 46,333 | 8.54 | 31,571 | 11.73 | 4.42 | 25 |
| 13 | 18-Mar | 1,395.00 | 1,436.00 | 1,386.10 | 1,430.50 | 1,426.38 | 2.58 | 14,829.37 | 29,990 | 5.53 | 18,326 | 6.81 | 2.61 | 15 |
| 14 | 17-Mar | 1,400.00 | 1,417.00 | 1,389.00 | 1,394.50 | 1,402.64 | 0.11 | 14,456.17 | 27,117 | 5.00 | 14,572 | 5.41 | 2.04 | 12 |
| 15 | 16-Mar | 1,353.00 | 1,402.00 | 1,350.10 | 1,393.00 | 1,379.59 | 3.34 | 14,440.00 | 63,313 | 11.66 | 34,739 | 12.90 | 4.79 | 28 |
| 16 | 13-Mar | 1,381.10 | 1,381.10 | 1,337.10 | 1,348.00 | 1,349.40 | -2.71 | 13,974.00 | 36,836 | 6.79 | 23,039 | 8.56 | 3.11 | 18 |
| 17 | 12-Mar | 1,414.90 | 1,414.90 | 1,375.00 | 1,385.60 | 1,387.62 | -2.13 | 14,363.91 | 16,729 | 3.08 | 9,690 | 3.60 | 1.34 | 8 |
| 18 | 11-Mar | 1,423.90 | 1,428.80 | 1,405.00 | 1,415.80 | 1,418.99 | 0.40 | 14,676.98 | 17,544 | 3.23 | 10,297 | 3.83 | 1.46 | 8 |
| 19 | 10-Mar | 1,374.00 | 1,430.00 | 1,371.00 | 1,410.10 | 1,403.73 | 2.96 | 14,617.89 | 38,364 | 7.07 | 18,872 | 7.01 | 2.65 | 15 |
| 20 | 09-Mar | 1,340.00 | 1,376.30 | 1,324.00 | 1,369.50 | 1,346.79 | -0.43 | 14,197.01 | 27,523 | 5.07 | 15,676 | 5.82 | 2.11 | 12 |
| 21 | 06-Mar | 1,379.60 | 1,394.00 | 1,368.10 | 1,375.40 | 1,379.67 | 0.04 | 14,258.17 | 19,664 | 3.62 | 10,677 | 3.97 | 1.47 | 9 |
| 22 | 05-Mar | 1,374.00 | 1,395.00 | 1,356.20 | 1,374.80 | 1,368.84 | 0.01 | 14,251.95 | 31,130 | 5.74 | 18,281 | 6.79 | 2.50 | 15 |
| 23 | 04-Mar | 1,395.00 | 1,405.50 | 1,368.50 | 1,374.70 | 1,381.28 | -2.68 | 14,250.91 | 26,513 | 4.88 | 14,421 | 5.36 | 1.99 | 11 |
| 24 | 02-Mar | 1,430.10 | 1,455.90 | 1,398.00 | 1,412.60 | 1,414.25 | -4.04 | 14,643.81 | 58,337 | 10.75 | 41,715 | 15.50 | 5.90 | 33 |
| 25 | 27-Feb | 1,492.60 | 1,499.30 | 1,470.00 | 1,472.10 | 1,476.75 | -1.96 | 15,260.62 | 17,299 | 3.19 | 11,794 | 4.38 | 1.74 | 9 |
| 26 | 26-Feb | 1,519.50 | 1,519.50 | 1,490.00 | 1,501.60 | 1,499.93 | -0.55 | 15,566.43 | 9,689 | 1.79 | 5,628 | 2.09 | 0.84 | 4 |
| 27 | 25-Feb | 1,497.00 | 1,512.80 | 1,488.50 | 1,509.90 | 1,505.20 | 0.34 | 15,652.47 | 15,515 | 2.86 | 8,556 | 3.18 | 1.29 | 7 |
| 28 | 24-Feb | 1,509.10 | 1,516.10 | 1,492.10 | 1,504.80 | 1,500.51 | -0.76 | 15,599.60 | 13,487 | 2.48 | 7,062 | 2.62 | 1.06 | 6 |
| 29 | 23-Feb | 1,520.50 | 1,524.00 | 1,502.30 | 1,516.40 | 1,512.59 | 0.65 | 15,719.86 | 16,413 | 3.02 | 9,428 | 3.50 | 1.43 | 8 |
| 30 | 20-Feb | 1,480.00 | 1,529.80 | 1,463.50 | 1,506.60 | 1,489.99 | 1.62 | 15,618.26 | 34,725 | 6.40 | 16,810 | 6.24 | 2.50 | 13 |
| 31 | 19-Feb | 1,507.00 | 1,510.00 | 1,478.60 | 1,482.60 | 1,486.95 | -1.27 | 15,369.47 | 12,377 | 2.28 | 7,589 | 2.82 | 1.13 | 6 |
| 32 | 18-Feb | 1,500.00 | 1,507.90 | 1,480.20 | 1,501.60 | 1,497.23 | 0.04 | 15,566.43 | 11,942 | 2.20 | 5,554 | 2.06 | 0.83 | 4 |
| 33 | 17-Feb | 1,490.70 | 1,508.60 | 1,490.70 | 1,501.00 | 1,502.06 | 0.69 | 15,560.00 | 6,814 | 1.26 | 3,363 | 1.25 | 0.51 | 3 |
| 34 | 16-Feb | 1,505.00 | 1,514.90 | 1,485.00 | 1,490.70 | 1,498.92 | -0.53 | 15,453.44 | 47,908 | 8.83 | 41,444 | 15.40 | 6.21 | 33 |
| 35 | 13-Feb | 1,522.50 | 1,530.00 | 1,477.30 | 1,498.70 | 1,508.00 | -2.07 | 15,536.37 | 14,397 | 2.65 | 8,317 | 3.09 | 1.00 | 7 |
| 36 | 12-Feb | 1,557.20 | 1,558.80 | 1,517.20 | 1,530.40 | 1,532.93 | -1.98 | 15,864.99 | 18,587 | 3.42 | 11,130 | 4.13 | 1.71 | 9 |
| 37 | 11-Feb | 1,567.40 | 1,570.90 | 1,545.10 | 1,561.30 | 1,562.22 | -0.39 | 16,185.32 | 62,391 | 11.49 | 51,610 | 19.17 | 8.06 | 41 |
| 38 | 10-Feb | 1,545.00 | 1,573.10 | 1,536.60 | 1,567.40 | 1,560.08 | 0.97 | 16,248.55 | 55,688 | 10.26 | 40,696 | 15.12 | 6.35 | 32 |
| 39 | 09-Feb | 1,555.00 | 1,579.90 | 1,531.90 | 1,552.30 | 1,559.04 | 1.83 | 16,092.02 | 40,955 | 7.55 | 21,079 | 7.83 | 3.29 | 17 |
| 40 | 06-Feb | 1,532.70 | 1,537.00 | 1,508.00 | 1,524.40 | 1,520.63 | -0.44 | 15,802.79 | 13,117 | 2.42 | 6,314 | 2.35 | 0.96 | 5 |
| 41 | 05-Feb | 1,545.00 | 1,563.80 | 1,499.20 | 1,531.20 | 1,526.03 | -0.89 | 15,873.28 | 36,303 | 6.69 | 18,913 | 7.03 | 2.89 | 15 |
| 42 | 04-Feb | 1,568.10 | 1,571.90 | 1,540.10 | 1,545.00 | 1,547.64 | -1.11 | 16,016.00 | 77,921 | 14.36 | 64,631 | 24.01 | 10.00 | 50 |
| 43 | 03-Feb | 1,600.00 | 1,615.00 | 1,547.90 | 1,562.40 | 1,578.03 | 4.41 | 16,196.72 | 100,038 | 18.43 | 54,775 | 20.35 | 8.64 | 43 |
| 44 | 02-Feb | 1,472.00 | 1,504.80 | 1,470.60 | 1,496.40 | 1,484.56 | 0.39 | 15,512.53 | 17,081 | 3.15 | 8,794 | 3.27 | 1.31 | 7 |
| 45 | 01-Feb | 1,536.50 | 1,536.50 | 1,469.60 | 1,490.60 | 1,487.13 | -2.36 | 15,452.40 | 41,898 | 7.72 | 28,416 | 10.56 | 4.23 | 22 |
| 46 | 30-Jan | 1,490.50 | 1,534.80 | 1,486.40 | 1,526.60 | 1,518.04 | 2.01 | 15,825.60 | 26,620 | 4.90 | 19,578 | 7.27 | 2.97 | 15 |
| 47 | 29-Jan | 1,505.30 | 1,511.60 | 1,490.30 | 1,496.50 | 1,495.98 | -0.58 | 15,513.56 | 9,845 | 1.81 | 6,547 | 2.43 | 0.98 | 5 |
| 48 | 28-Jan | 1,511.30 | 1,526.70 | 1,491.00 | 1,505.30 | 1,507.66 | -0.40 | 15,604.79 | 22,091 | 4.07 | 13,688 | 5.08 | 2.06 | 11 |
| 49 | 27-Jan | 1,519.00 | 1,525.80 | 1,491.70 | 1,511.30 | 1,511.01 | -0.60 | 15,666.99 | 15,846 | 2.92 | 6,914 | 2.57 | 1.04 | 5 |
| 50 | 23-Jan | 1,530.60 | 1,545.00 | 1,513.00 | 1,520.40 | 1,530.71 | -0.45 | 15,761.32 | 9,978 | 1.84 | 5,595 | 2.08 | 0.86 | 4 |
| 51 | 22-Jan | 1,520.10 | 1,549.00 | 1,519.70 | 1,527.20 | 1,532.50 | 0.45 | 15,831.82 | 9,454 | 1.74 | 4,804 | 1.78 | 0.74 | 4 |
| 52 | 21-Jan | 1,511.00 | 1,534.00 | 1,495.00 | 1,520.40 | 1,515.43 | -1.24 | 15,761.32 | 30,112 | 5.55 | 14,423 | 5.36 | 2.19 | 11 |
| 53 | 20-Jan | 1,560.00 | 1,574.50 | 1,520.10 | 1,539.50 | 1,547.97 | -1.57 | 15,959.32 | 31,614 | 5.82 | 18,503 | 6.87 | 2.86 | 14 |
| 54 | 19-Jan | 1,566.90 | 1,566.90 | 1,552.00 | 1,564.10 | 1,562.66 | -0.67 | 16,214.34 | 17,473 | 3.22 | 10,971 | 4.08 | 1.71 | 9 |
| 55 | 16-Jan | 1,596.30 | 1,600.00 | 1,552.00 | 1,574.70 | 1,585.51 | -1.35 | 16,324.23 | 18,013 | 3.32 | 8,447 | 3.14 | 1.34 | 7 |
| 56 | 14-Jan | 1,579.10 | 1,602.80 | 1,577.90 | 1,596.30 | 1,594.30 | 1.09 | 16,548.14 | 11,726 | 2.16 | 6,995 | 2.60 | 1.12 | 5 |
| 57 | 13-Jan | 1,570.20 | 1,604.70 | 1,563.90 | 1,579.10 | 1,584.99 | 0.57 | 16,369.84 | 15,918 | 2.93 | 7,137 | 2.65 | 1.13 | 6 |
| 58 | 12-Jan | 1,570.70 | 1,579.90 | 1,535.10 | 1,570.20 | 1,566.89 | -0.73 | 16,277.58 | 68,073 | 12.54 | 61,472 | 22.84 | 9.63 | 48 |
| 59 | 09-Jan | 1,590.40 | 1,594.40 | 1,566.00 | 1,581.70 | 1,579.98 | -0.46 | 16,396.79 | 11,156 | 2.06 | 6,919 | 2.57 | 1.09 | 5 |
| 60 | 08-Jan | 1,634.00 | 1,634.00 | 1,584.80 | 1,589.00 | 1,601.08 | -2.16 | 16,472.00 | 12,196 | 2.25 | 6,522 | 2.42 | 1.04 | 5 |
| 61 | 07-Jan | 1,614.00 | 1,635.70 | 1,582.00 | 1,624.00 | 1,605.57 | 0.57 | 16,835.00 | 16,420 | 3.03 | 9,694 | 3.60 | 1.56 | 8 |
| 62 | 06-Jan | 1,615.00 | 1,622.50 | 1,607.00 | 1,614.80 | 1,616.14 | -0.02 | 16,739.93 | 13,608 | 2.51 | 8,239 | 3.06 | 1.33 | 6 |
| 63 | 05-Jan | 1,603.00 | 1,621.90 | 1,601.40 | 1,615.20 | 1,613.80 | 0.87 | 16,744.07 | 19,331 | 3.56 | 12,206 | 4.53 | 1.97 | 10 |
| 64 | 02-Jan | 1,589.50 | 1,604.90 | 1,589.50 | 1,601.20 | 1,599.08 | 0.29 | 16,598.94 | 6,752 | 1.24 | 4,363 | 1.62 | 0.70 | 3 |
| 65 | 01-Jan | 1,586.00 | 1,600.90 | 1,585.70 | 1,596.60 | 1,593.69 | 0.47 | 16,551.25 | 5,427 | 1.00 | 2,691 | 1.00 | 0.43 | 2 |
| 66 | 31-Dec | 1,592.00 | 1,600.70 | 1,585.00 | 1,589.20 | 1,592.93 | -0.60 | 16,474.54 | 8,059 | 1.48 | 5,518 | 2.05 | 0.88 | 4 |
| 67 | 30-Dec | 1,598.70 | 1,610.00 | 1,591.70 | 1,598.80 | 1,602.62 | 0.01 | 16,574.06 | 18,711 | 3.45 | 11,511 | 4.28 | 1.84 | 9 |
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