| Macro-sector: Commodities | Band: 20 | High52 Price: 595.8 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 01-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: | Low52 Price: 336.0 | Barrier: 495.15; Drift%: 0.32 |
| Basic Industry: Specialty Chemicals | Total Equity: 67,315,284 | Low52 Date: 07-Apr-2025 | SHP: 69.21 / 2.74 / 5.42 / 22.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 482.3 / 360.2 | Month: 590.4 / 487.0 | Week: 497.95 / 470.0 | Day: 506.0 / 493.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 506.00 | 506.00 | 493.60 | 496.75 | 497.86 | -0.80 | 3,343.89 | 38,917 | 1.25 | 18,787 | 1.00 | 0.94 | 12 |
| 2 | 26-Aug | 513.95 | 515.65 | 496.45 | 500.75 | 506.25 | -2.48 | 3,370.81 | 104,144 | 3.35 | 51,664 | 2.76 | 2.62 | 34 |
| 3 | 25-Aug | 520.15 | 524.95 | 511.70 | 513.50 | 514.93 | -0.91 | 3,456.64 | 84,873 | 2.73 | 50,087 | 2.68 | 2.58 | 33 |
| 4 | 22-Aug | 506.60 | 524.90 | 496.50 | 518.20 | 513.52 | 2.70 | 3,488.28 | 290,427 | 9.33 | 109,038 | 5.83 | 5.60 | 72 |
| 5 | 21-Aug | 497.65 | 507.50 | 489.00 | 504.60 | 499.89 | 1.59 | 3,396.73 | 155,567 | 5.00 | 84,101 | 4.50 | 4.20 | 55 |
| 6 | 20-Aug | 483.20 | 505.95 | 480.50 | 496.70 | 497.95 | 2.73 | 3,343.55 | 357,226 | 11.48 | 169,812 | 9.08 | 8.46 | 111 |
| 7 | 19-Aug | 474.25 | 486.45 | 474.25 | 483.50 | 482.84 | 1.44 | 3,254.69 | 66,216 | 2.13 | 40,285 | 2.15 | 1.95 | 26 |
| 8 | 18-Aug | 481.00 | 485.70 | 472.90 | 476.65 | 477.46 | -0.47 | 3,208.58 | 122,871 | 3.95 | 63,431 | 3.39 | 3.03 | 42 |
| 9 | 14-Aug | 489.70 | 493.45 | 477.40 | 478.90 | 482.54 | -1.58 | 3,223.73 | 111,730 | 3.59 | 48,097 | 2.57 | 2.32 | 32 |
| 10 | 13-Aug | 487.50 | 494.00 | 480.70 | 486.60 | 485.71 | 0.17 | 3,275.56 | 95,802 | 3.08 | 45,308 | 2.42 | 2.20 | 30 |
| 11 | 12-Aug | 479.95 | 493.00 | 478.95 | 485.75 | 484.53 | 1.42 | 3,269.84 | 118,837 | 3.82 | 58,847 | 3.15 | 2.85 | 39 |
| 12 | 11-Aug | 482.00 | 497.95 | 470.00 | 478.95 | 484.46 | 0.56 | 3,224.07 | 362,478 | 11.65 | 174,688 | 9.34 | 8.46 | 112 |
| 13 | 08-Aug | 480.05 | 481.20 | 467.75 | 476.30 | 474.92 | 0.11 | 3,206.23 | 167,239 | 5.37 | 85,982 | 4.60 | 4.08 | 55 |
| 14 | 07-Aug | 472.65 | 481.00 | 468.35 | 475.80 | 475.22 | -0.41 | 3,202.86 | 199,465 | 6.41 | 105,083 | 5.62 | 4.99 | 67 |
| 15 | 06-Aug | 494.90 | 495.15 | 470.15 | 477.75 | 480.70 | -3.09 | 3,215.99 | 445,159 | 14.30 | 263,942 | 14.12 | 12.69 | 169 |
| 16 | 05-Aug | 498.05 | 507.90 | 485.85 | 493.00 | 494.40 | -0.84 | 3,318.00 | 555,718 | 17.86 | 168,148 | 8.99 | 8.31 | 107 |
| 17 | 04-Aug | 500.00 | 519.95 | 476.65 | 497.20 | 494.28 | -8.00 | 3,346.92 | 1,505,595 | 48.38 | 606,847 | 32.46 | 30.00 | 388 |
| 18 | 01-Aug | 570.60 | 595.80 | 535.10 | 540.45 | 570.82 | -5.09 | 3,638.05 | 1,548,683 | 49.76 | 454,077 | 24.29 | 25.92 | 290 |
| 19 | 31-Jul | 556.00 | 590.40 | 551.00 | 569.45 | 578.51 | 0.90 | 3,833.27 | 1,548,285 | 49.75 | 351,638 | 18.81 | 20.34 | 225 |
| 20 | 30-Jul | 550.00 | 588.80 | 545.00 | 564.35 | 571.98 | 9.36 | 3,798.94 | 5,372,707 | 172.63 | 744,561 | 39.83 | 42.59 | 476 |
| 21 | 29-Jul | 495.35 | 532.70 | 490.00 | 516.05 | 508.58 | 4.18 | 3,473.81 | 92,677 | 2.98 | 56,564 | 3.03 | 2.88 | 36 |
| 22 | 28-Jul | 500.95 | 504.30 | 487.00 | 495.35 | 494.77 | -0.57 | 3,334.46 | 74,415 | 2.39 | 45,463 | 2.43 | 2.25 | 29 |
| 23 | 25-Jul | 507.25 | 507.25 | 489.60 | 498.20 | 496.55 | -1.17 | 3,353.65 | 76,380 | 2.45 | 39,785 | 2.13 | 1.98 | 25 |
| 24 | 24-Jul | 497.00 | 511.70 | 497.00 | 504.10 | 505.19 | 1.52 | 3,393.36 | 56,406 | 1.81 | 30,409 | 1.63 | 1.54 | 19 |
| 25 | 23-Jul | 496.80 | 498.25 | 493.00 | 496.55 | 495.70 | -0.04 | 3,342.54 | 87,268 | 2.80 | 57,476 | 3.07 | 2.85 | 37 |
| 26 | 22-Jul | 506.80 | 508.05 | 494.00 | 496.75 | 499.34 | -1.50 | 3,343.89 | 63,164 | 2.03 | 40,763 | 2.18 | 2.04 | 26 |
| 27 | 21-Jul | 500.00 | 511.70 | 499.95 | 504.30 | 506.53 | 0.68 | 3,394.71 | 58,847 | 1.89 | 29,145 | 1.56 | 1.48 | 19 |
| 28 | 18-Jul | 505.00 | 507.80 | 496.50 | 500.90 | 499.91 | -0.61 | 3,371.82 | 44,500 | 1.43 | 24,898 | 1.33 | 1.24 | 16 |
| 29 | 17-Jul | 508.00 | 511.70 | 501.25 | 503.95 | 506.68 | -1.09 | 3,392.35 | 31,122 | 1.00 | 18,693 | 1.00 | 0.95 | 12 |
| 30 | 16-Jul | 514.20 | 514.20 | 505.85 | 509.50 | 508.92 | -0.06 | 3,429.71 | 52,286 | 1.68 | 29,899 | 1.60 | 1.52 | 19 |
| 31 | 15-Jul | 497.00 | 518.80 | 497.00 | 509.80 | 508.63 | 2.57 | 3,431.73 | 82,787 | 2.66 | 44,588 | 2.39 | 2.27 | 28 |
| 32 | 14-Jul | 496.00 | 503.60 | 493.00 | 497.05 | 498.06 | -0.67 | 3,345.91 | 46,270 | 1.49 | 21,545 | 1.15 | 1.07 | 14 |
| 33 | 11-Jul | 501.00 | 508.45 | 497.00 | 500.40 | 502.31 | -0.39 | 3,368.46 | 36,883 | 1.19 | 20,382 | 1.09 | 1.02 | 13 |
| 34 | 10-Jul | 505.00 | 507.80 | 496.55 | 502.35 | 501.36 | -0.47 | 3,381.58 | 46,384 | 1.49 | 27,241 | 1.46 | 1.37 | 17 |
| 35 | 09-Jul | 504.00 | 507.45 | 501.30 | 504.70 | 504.46 | 0.30 | 3,397.40 | 62,253 | 2.00 | 35,918 | 1.92 | 1.81 | 23 |
| 36 | 08-Jul | 504.80 | 510.00 | 496.20 | 503.20 | 502.02 | -0.80 | 3,387.31 | 84,914 | 2.73 | 39,677 | 2.12 | 1.99 | 25 |
| 37 | 07-Jul | 508.05 | 518.55 | 500.85 | 507.25 | 507.47 | -0.89 | 3,414.57 | 87,493 | 2.81 | 46,504 | 2.49 | 2.36 | 30 |
| 38 | 04-Jul | 530.00 | 531.95 | 505.50 | 511.80 | 515.06 | -2.54 | 3,445.20 | 132,439 | 4.26 | 68,715 | 3.68 | 3.54 | 44 |
| 39 | 03-Jul | 529.00 | 536.70 | 519.45 | 525.15 | 527.25 | -0.71 | 3,535.06 | 102,582 | 3.30 | 41,115 | 2.20 | 2.17 | 26 |
| 40 | 02-Jul | 526.85 | 569.95 | 507.30 | 528.90 | 535.74 | 0.91 | 3,560.31 | 266,558 | 8.56 | 70,405 | 3.77 | 3.77 | 45 |
| 41 | 01-Jul | 536.20 | 539.90 | 518.80 | 524.15 | 525.48 | -1.76 | 3,528.33 | 126,864 | 4.08 | 69,512 | 3.72 | 3.65 | 44 |
| 42 | 30-Jun | 538.45 | 540.50 | 531.30 | 533.55 | 536.45 | 0.18 | 3,591.61 | 88,488 | 2.84 | 47,033 | 2.52 | 2.52 | 30 |
| 43 | 27-Jun | 555.45 | 558.25 | 524.80 | 532.60 | 536.92 | -3.89 | 3,585.21 | 278,589 | 8.95 | 155,487 | 8.32 | 8.35 | 99 |
| 44 | 26-Jun | 565.00 | 566.80 | 551.85 | 554.15 | 556.60 | -0.92 | 3,730.28 | 55,239 | 1.77 | 25,206 | 1.35 | 1.40 | 16 |
| 45 | 25-Jun | 545.05 | 563.00 | 544.20 | 559.30 | 556.44 | 2.77 | 3,764.94 | 92,789 | 2.98 | 56,951 | 3.05 | 3.17 | 36 |
| 46 | 24-Jun | 537.00 | 553.95 | 537.00 | 544.20 | 544.19 | 1.44 | 3,663.30 | 72,063 | 2.32 | 29,092 | 1.56 | 1.58 | 19 |
| 47 | 23-Jun | 548.70 | 550.35 | 531.45 | 536.45 | 543.29 | -1.38 | 3,611.13 | 196,385 | 6.31 | 56,759 | 3.04 | 3.08 | 36 |
| 48 | 20-Jun | 539.55 | 552.60 | 527.50 | 543.95 | 544.42 | 1.01 | 3,661.61 | 69,181 | 2.22 | 27,911 | 1.49 | 1.52 | 18 |
| 49 | 19-Jun | 557.75 | 563.90 | 532.00 | 538.50 | 543.42 | -2.85 | 3,624.93 | 136,261 | 4.38 | 72,490 | 3.88 | 3.94 | 46 |
| 50 | 18-Jun | 562.00 | 567.00 | 552.00 | 554.30 | 559.05 | -1.19 | 3,731.29 | 63,938 | 2.05 | 24,397 | 1.31 | 1.36 | 16 |
| 51 | 17-Jun | 575.00 | 577.00 | 557.60 | 561.00 | 566.48 | -1.53 | 3,776.00 | 105,842 | 3.40 | 48,027 | 2.57 | 2.72 | 31 |
| 52 | 16-Jun | 555.50 | 572.80 | 546.80 | 569.70 | 564.65 | 3.05 | 3,834.95 | 168,842 | 5.42 | 68,838 | 3.68 | 3.89 | 44 |
| 53 | 13-Jun | 545.00 | 561.00 | 531.55 | 552.85 | 552.17 | -0.21 | 3,721.53 | 399,738 | 12.84 | 111,148 | 5.95 | 6.14 | 71 |
| 54 | 12-Jun | 568.00 | 570.80 | 552.00 | 554.00 | 562.00 | -1.60 | 3,729.00 | 147,854 | 4.75 | 55,022 | 2.94 | 3.00 | 35 |
| 55 | 11-Jun | 561.90 | 580.65 | 556.05 | 563.00 | 567.56 | 1.47 | 3,789.00 | 357,840 | 11.50 | 169,056 | 9.04 | 9.59 | 108 |
| 56 | 10-Jun | 558.00 | 568.40 | 547.70 | 554.85 | 559.07 | 0.96 | 3,734.99 | 306,971 | 9.86 | 154,273 | 8.25 | 8.62 | 99 |
| 57 | 09-Jun | 524.95 | 555.00 | 521.30 | 549.60 | 544.15 | 5.36 | 3,699.65 | 290,278 | 9.33 | 164,285 | 8.79 | 8.94 | 105 |
| 58 | 06-Jun | 530.90 | 533.90 | 515.00 | 521.65 | 521.69 | -0.98 | 3,511.50 | 153,381 | 4.93 | 76,837 | 4.11 | 4.01 | 49 |
| 59 | 05-Jun | 533.00 | 536.65 | 521.80 | 526.80 | 529.88 | -0.64 | 3,546.17 | 147,153 | 4.73 | 86,471 | 4.63 | 4.58 | 55 |
| 60 | 04-Jun | 529.35 | 534.80 | 515.35 | 530.20 | 526.18 | 0.17 | 3,569.06 | 195,522 | 6.28 | 105,811 | 5.66 | 5.57 | 68 |
| 61 | 03-Jun | 540.95 | 552.00 | 526.20 | 529.30 | 540.24 | -1.92 | 3,563.00 | 327,330 | 10.52 | 182,186 | 9.75 | 9.84 | 116 |
| 62 | 02-Jun | 544.50 | 546.70 | 534.50 | 539.65 | 540.52 | -0.95 | 3,632.67 | 155,622 | 5.00 | 92,558 | 4.95 | 5.00 | 59 |
| 63 | 30-May | 548.00 | 548.00 | 530.00 | 544.85 | 540.79 | 0.28 | 3,667.67 | 169,939 | 5.46 | 77,365 | 4.14 | 4.18 | 49 |
| 64 | 29-May | 529.00 | 548.35 | 520.55 | 543.35 | 538.63 | 3.55 | 3,657.58 | 357,979 | 11.50 | 154,955 | 8.29 | 8.35 | 99 |
| 65 | 28-May | 515.00 | 528.40 | 508.50 | 524.70 | 520.72 | 1.38 | 3,532.03 | 160,830 | 5.17 | 87,376 | 4.67 | 4.55 | 56 |
| 66 | 27-May | 535.00 | 538.05 | 514.00 | 517.55 | 524.52 | -2.51 | 3,483.90 | 161,493 | 5.19 | 89,562 | 4.79 | 4.70 | 57 |
| 67 | 26-May | 500.00 | 534.90 | 495.20 | 530.85 | 522.37 | 7.64 | 3,573.43 | 449,983 | 14.46 | 211,483 | 11.31 | 11.05 | 135 |
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 SACHEEROME