| Macro-sector: Commodities | Band: 20 | High52 Price: 2,330.0 | Mkt_Cap Category: Small-Cap |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 09-Aug-2024 | Bumper: 1,945.0; Drift%: -0.83 |
| Industry: Chemicals & Petrochemicals | Face Value: 1; VWAP21: 1,944.86 | Low52 Price: 1,412.5 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 103,665,632 | Low52 Date: 07-Apr-2025 | SHP: 74.28 / 3.83 / 9.21 / 12.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 16 | ||||
| High/Low Price | Quarter: 1,829.9 / 1,477.0 | Month: 1,945.0 / 1,560.6 | Week: 1,988.9 / 1,892.0 | Day: 1,978.7 / 1,921.0 | Sis67: 34 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,968.50 | 1,978.70 | 1,921.00 | 1,929.00 | 1,946.57 | -1.92 | 19,997.00 | 18,032 | 1.55 | 7,948 | 1.23 | 1.55 | 6 |
| 2 | 10-Jul | 1,994.50 | 2,002.00 | 1,958.10 | 1,966.80 | 1,970.04 | -1.03 | 20,388.96 | 60,549 | 5.22 | 41,869 | 6.47 | 8.25 | 32 |
| 3 | 09-Jul | 2,020.50 | 2,034.50 | 1,979.00 | 1,987.20 | 1,998.81 | -1.65 | 20,600.43 | 24,041 | 2.07 | 11,462 | 1.77 | 2.29 | 9 |
| 4 | 08-Jul | 2,022.10 | 2,040.00 | 1,986.00 | 2,020.50 | 2,007.26 | -0.08 | 20,945.64 | 63,227 | 5.45 | 21,831 | 3.37 | 4.38 | 17 |
| 5 | 07-Jul | 1,954.70 | 2,030.00 | 1,941.20 | 2,022.10 | 2,008.25 | 3.97 | 20,962.23 | 110,242 | 9.50 | 62,196 | 9.61 | 12.49 | 47 |
| 6 | 04-Jul | 1,970.00 | 1,970.00 | 1,938.00 | 1,944.90 | 1,951.76 | -0.78 | 20,161.93 | 16,985 | 1.46 | 8,275 | 1.28 | 1.62 | 6 |
| 7 | 03-Jul | 1,923.30 | 1,965.00 | 1,892.00 | 1,960.10 | 1,943.76 | 1.91 | 20,319.50 | 34,493 | 2.97 | 16,582 | 2.56 | 3.22 | 13 |
| 8 | 02-Jul | 1,955.50 | 1,962.80 | 1,919.00 | 1,923.30 | 1,932.14 | -1.65 | 19,938.01 | 21,728 | 1.87 | 10,988 | 1.70 | 2.12 | 8 |
| 9 | 01-Jul | 1,960.00 | 1,988.90 | 1,945.00 | 1,955.50 | 1,961.60 | -1.04 | 20,271.81 | 21,243 | 1.83 | 9,963 | 1.54 | 1.95 | 8 |
| 10 | 30-Jun | 1,975.00 | 1,987.90 | 1,968.00 | 1,976.10 | 1,978.25 | 0.31 | 20,485.37 | 30,663 | 2.64 | 16,084 | 2.48 | 3.18 | 12 |
| 11 | 27-Jun | 1,966.10 | 1,981.70 | 1,948.10 | 1,969.90 | 1,963.98 | -0.08 | 20,421.09 | 27,368 | 2.36 | 13,809 | 2.13 | 2.71 | 11 |
| 12 | 26-Jun | 1,975.00 | 1,983.30 | 1,950.00 | 1,971.40 | 1,967.29 | -0.10 | 20,436.64 | 35,157 | 3.03 | 17,666 | 2.73 | 3.48 | 13 |
| 13 | 25-Jun | 1,948.90 | 1,988.90 | 1,938.40 | 1,973.40 | 1,968.54 | 1.32 | 20,457.38 | 43,384 | 3.74 | 22,174 | 3.43 | 4.37 | 17 |
| 14 | 24-Jun | 1,926.50 | 1,950.00 | 1,914.10 | 1,947.70 | 1,940.12 | 1.81 | 20,190.96 | 58,283 | 5.02 | 32,540 | 5.03 | 6.31 | 25 |
| 15 | 23-Jun | 1,875.00 | 1,919.00 | 1,875.00 | 1,913.00 | 1,903.87 | 0.55 | 19,831.00 | 29,389 | 2.53 | 14,177 | 2.19 | 2.70 | 11 |
| 16 | 20-Jun | 1,868.00 | 1,915.70 | 1,868.00 | 1,902.50 | 1,897.58 | 0.92 | 19,722.39 | 48,551 | 4.18 | 23,758 | 3.67 | 4.51 | 18 |
| 17 | 19-Jun | 1,926.10 | 1,953.00 | 1,866.40 | 1,885.20 | 1,915.88 | -2.12 | 19,543.04 | 106,258 | 9.16 | 23,995 | 3.71 | 4.60 | 18 |
| 18 | 18-Jun | 1,913.00 | 1,937.00 | 1,888.70 | 1,926.10 | 1,917.95 | 0.72 | 19,967.04 | 49,798 | 4.29 | 25,335 | 3.91 | 4.86 | 19 |
| 19 | 17-Jun | 1,878.20 | 1,939.00 | 1,870.00 | 1,912.40 | 1,915.22 | 1.82 | 19,825.02 | 102,555 | 8.84 | 55,780 | 8.62 | 10.68 | 42 |
| 20 | 16-Jun | 1,862.00 | 1,894.50 | 1,850.00 | 1,878.20 | 1,872.24 | -0.14 | 19,470.48 | 47,590 | 4.10 | 20,335 | 3.14 | 3.81 | 15 |
| 21 | 13-Jun | 1,830.00 | 1,905.00 | 1,813.40 | 1,880.80 | 1,880.88 | -0.10 | 19,497.43 | 67,236 | 5.79 | 29,907 | 4.62 | 5.63 | 23 |
| 22 | 12-Jun | 1,890.00 | 1,930.00 | 1,873.40 | 1,882.70 | 1,902.89 | 0.39 | 19,517.13 | 131,764 | 11.36 | 79,544 | 12.29 | 15.14 | 61 |
| 23 | 11-Jun | 1,868.00 | 1,915.40 | 1,864.60 | 1,875.30 | 1,888.83 | 0.43 | 19,440.42 | 224,908 | 19.38 | 169,156 | 26.13 | 31.95 | 129 |
| 24 | 10-Jun | 1,880.40 | 1,891.80 | 1,855.60 | 1,867.20 | 1,867.29 | -0.86 | 19,356.45 | 429,731 | 37.04 | 413,462 | 63.86 | 77.21 | 315 |
| 25 | 09-Jun | 1,871.10 | 1,920.00 | 1,840.20 | 1,883.40 | 1,877.80 | 0.76 | 19,524.39 | 118,095 | 10.18 | 53,896 | 8.32 | 10.12 | 41 |
| 26 | 06-Jun | 1,859.90 | 1,924.00 | 1,840.60 | 1,869.20 | 1,895.41 | 0.81 | 19,377.18 | 132,414 | 11.41 | 34,770 | 5.37 | 6.59 | 26 |
| 27 | 05-Jun | 1,849.60 | 1,872.00 | 1,836.30 | 1,854.20 | 1,850.56 | 0.25 | 19,221.68 | 52,843 | 4.55 | 37,560 | 5.80 | 6.95 | 29 |
| 28 | 04-Jun | 1,848.00 | 1,858.80 | 1,828.20 | 1,849.60 | 1,845.52 | 0.67 | 19,174.00 | 21,898 | 1.89 | 13,707 | 2.12 | 2.53 | 10 |
| 29 | 03-Jun | 1,855.00 | 1,877.90 | 1,829.60 | 1,837.20 | 1,854.40 | -0.35 | 19,045.45 | 37,980 | 3.27 | 20,521 | 3.17 | 3.81 | 16 |
| 30 | 02-Jun | 1,832.40 | 1,855.00 | 1,812.90 | 1,843.60 | 1,832.14 | 0.01 | 19,111.80 | 30,712 | 2.65 | 17,312 | 2.67 | 3.17 | 13 |
| 31 | 30-May | 1,888.80 | 1,888.80 | 1,831.10 | 1,843.40 | 1,850.59 | -1.43 | 19,109.72 | 24,915 | 2.15 | 12,437 | 1.92 | 2.30 | 9 |
| 32 | 29-May | 1,828.40 | 1,890.00 | 1,826.40 | 1,870.10 | 1,869.28 | 2.96 | 19,386.51 | 122,057 | 10.52 | 65,669 | 10.14 | 12.28 | 50 |
| 33 | 28-May | 1,857.00 | 1,867.60 | 1,810.00 | 1,816.30 | 1,834.67 | -1.45 | 18,828.79 | 23,323 | 2.01 | 11,534 | 1.78 | 2.12 | 9 |
| 34 | 27-May | 1,837.00 | 1,865.60 | 1,806.40 | 1,843.00 | 1,842.45 | 0.89 | 19,105.00 | 154,173 | 13.29 | 121,321 | 18.74 | 22.35 | 92 |
| 35 | 26-May | 1,851.10 | 1,863.80 | 1,815.00 | 1,826.70 | 1,832.08 | -1.19 | 18,936.60 | 61,913 | 5.34 | 36,557 | 5.65 | 6.70 | 28 |
| 36 | 23-May | 1,900.00 | 1,945.00 | 1,832.50 | 1,848.70 | 1,888.98 | -1.09 | 19,164.67 | 170,522 | 14.70 | 61,202 | 9.45 | 11.56 | 47 |
| 37 | 22-May | 1,810.00 | 1,879.70 | 1,790.00 | 1,869.10 | 1,849.05 | 3.53 | 19,376.14 | 171,800 | 14.81 | 144,580 | 22.33 | 26.73 | 110 |
| 38 | 21-May | 1,829.10 | 1,844.70 | 1,792.00 | 1,805.30 | 1,809.90 | -1.53 | 18,714.76 | 42,154 | 3.63 | 25,415 | 3.93 | 4.60 | 19 |
| 39 | 20-May | 1,878.90 | 1,898.70 | 1,822.50 | 1,833.30 | 1,863.42 | -1.68 | 19,005.02 | 141,796 | 12.22 | 104,125 | 16.08 | 19.40 | 79 |
| 40 | 19-May | 1,794.90 | 1,874.30 | 1,768.80 | 1,864.70 | 1,849.04 | 4.86 | 19,330.53 | 170,537 | 14.70 | 124,792 | 19.28 | 23.07 | 95 |
| 41 | 16-May | 1,750.00 | 1,794.80 | 1,720.00 | 1,778.20 | 1,754.24 | 4.32 | 18,433.82 | 239,447 | 20.64 | 167,995 | 25.95 | 29.47 | 128 |
| 42 | 15-May | 1,735.00 | 1,762.00 | 1,651.00 | 1,704.50 | 1,704.37 | -1.38 | 17,669.81 | 177,149 | 15.27 | 56,639 | 8.75 | 9.65 | 43 |
| 43 | 14-May | 1,722.00 | 1,742.50 | 1,701.50 | 1,728.30 | 1,723.02 | 0.67 | 17,916.53 | 28,514 | 2.46 | 16,296 | 2.52 | 2.81 | 12 |
| 44 | 13-May | 1,688.00 | 1,745.00 | 1,688.00 | 1,716.80 | 1,717.33 | 1.25 | 17,797.32 | 25,368 | 2.19 | 14,497 | 2.24 | 2.49 | 11 |
| 45 | 12-May | 1,638.50 | 1,705.00 | 1,638.50 | 1,695.60 | 1,692.61 | 4.57 | 17,577.54 | 30,375 | 2.62 | 18,177 | 2.81 | 3.08 | 14 |
| 46 | 09-May | 1,562.30 | 1,628.20 | 1,560.60 | 1,621.50 | 1,608.82 | 0.23 | 16,809.38 | 18,588 | 1.60 | 8,557 | 1.32 | 1.38 | 7 |
| 47 | 08-May | 1,659.00 | 1,679.50 | 1,610.00 | 1,617.70 | 1,648.86 | -2.24 | 16,769.99 | 13,952 | 1.20 | 6,922 | 1.07 | 1.14 | 5 |
| 48 | 07-May | 1,610.00 | 1,675.00 | 1,601.10 | 1,654.80 | 1,633.72 | 2.20 | 17,154.59 | 28,689 | 2.47 | 16,041 | 2.48 | 2.62 | 12 |
| 49 | 06-May | 1,651.00 | 1,651.80 | 1,610.00 | 1,619.20 | 1,633.76 | -2.02 | 16,785.54 | 11,602 | 1.00 | 6,473 | 1.00 | 1.06 | 5 |
| 50 | 05-May | 1,602.00 | 1,659.30 | 1,583.00 | 1,652.50 | 1,626.12 | 2.72 | 17,130.75 | 33,649 | 2.90 | 20,735 | 3.20 | 3.37 | 16 |
| 51 | 02-May | 1,635.00 | 1,636.00 | 1,590.60 | 1,608.70 | 1,612.13 | -0.98 | 16,676.69 | 25,998 | 2.24 | 12,727 | 1.97 | 2.05 | 10 |
| 52 | 30-Apr | 1,624.00 | 1,649.90 | 1,614.20 | 1,624.70 | 1,632.78 | -1.60 | 16,842.56 | 28,270 | 2.44 | 14,592 | 2.25 | 2.38 | 11 |
| 53 | 29-Apr | 1,687.80 | 1,687.90 | 1,646.60 | 1,651.20 | 1,661.07 | -1.74 | 17,117.27 | 20,662 | 1.78 | 11,155 | 1.72 | 1.85 | 8 |
| 54 | 28-Apr | 1,700.00 | 1,703.00 | 1,657.30 | 1,680.40 | 1,678.01 | -1.01 | 17,419.97 | 27,780 | 2.39 | 12,443 | 1.92 | 2.09 | 9 |
| 55 | 25-Apr | 1,715.00 | 1,719.90 | 1,641.00 | 1,697.60 | 1,679.77 | -0.91 | 17,598.28 | 68,482 | 5.90 | 35,297 | 5.45 | 5.93 | 27 |
| 56 | 24-Apr | 1,663.00 | 1,734.80 | 1,650.40 | 1,713.20 | 1,696.46 | 2.59 | 17,760.00 | 160,275 | 13.81 | 120,463 | 18.61 | 20.44 | 92 |
| 57 | 23-Apr | 1,674.00 | 1,680.50 | 1,639.30 | 1,669.90 | 1,663.21 | -0.05 | 17,311.12 | 208,870 | 18.00 | 194,143 | 29.99 | 32.29 | 148 |
| 58 | 22-Apr | 1,670.00 | 1,678.30 | 1,652.30 | 1,670.80 | 1,667.50 | 0.05 | 17,320.45 | 19,058 | 1.64 | 8,354 | 1.29 | 1.39 | 6 |
| 59 | 21-Apr | 1,625.30 | 1,675.00 | 1,602.60 | 1,670.00 | 1,648.13 | 2.86 | 17,312.00 | 45,137 | 3.89 | 24,616 | 3.80 | 4.06 | 19 |
| 60 | 17-Apr | 1,620.00 | 1,640.00 | 1,608.00 | 1,623.60 | 1,622.42 | -0.09 | 16,831.15 | 19,377 | 1.67 | 10,575 | 1.63 | 1.72 | 8 |
| 61 | 16-Apr | 1,600.50 | 1,631.50 | 1,584.00 | 1,625.10 | 1,618.28 | 2.19 | 16,846.70 | 37,321 | 3.22 | 23,154 | 3.58 | 3.75 | 18 |
| 62 | 15-Apr | 1,594.00 | 1,602.80 | 1,554.00 | 1,590.20 | 1,577.89 | 3.02 | 16,484.91 | 30,983 | 2.67 | 15,883 | 2.45 | 2.51 | 12 |
| 63 | 11-Apr | 1,498.80 | 1,548.60 | 1,456.55 | 1,543.55 | 1,511.34 | 6.58 | 16,001.31 | 78,933 | 6.80 | 31,929 | 4.93 | 4.83 | 24 |
| 64 | 09-Apr | 1,483.00 | 1,483.00 | 1,446.05 | 1,448.25 | 1,457.46 | -2.18 | 15,013.38 | 19,962 | 1.72 | 12,679 | 1.96 | 1.85 | 10 |
| 65 | 08-Apr | 1,500.00 | 1,510.95 | 1,463.65 | 1,480.50 | 1,479.65 | 1.49 | 15,347.70 | 32,816 | 2.83 | 19,401 | 3.00 | 2.87 | 15 |
| 66 | 07-Apr | 1,460.00 | 1,488.10 | 1,412.50 | 1,458.80 | 1,443.94 | -3.42 | 15,122.74 | 60,042 | 5.17 | 25,992 | 4.01 | 3.75 | 20 |
| 67 | 04-Apr | 1,554.00 | 1,562.90 | 1,484.10 | 1,510.50 | 1,500.74 | -2.80 | 15,658.69 | 74,448 | 6.42 | 55,854 | 8.63 | 8.38 | 42 |
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