| Macro-sector: Commodities | Band: 20 | High52 Price: 580.65 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 11-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 2; VWAP21: | Low52 Price: 336.0 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 67,315,284 | Low52 Date: 07-Apr-2025 | SHP: 69.21 / 0.83 / 6.72 / 23.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 482.3 / 360.2 | Month: 548.35 / 420.8 | Week: 569.95 / 505.5 | Day: 508.45 / 497.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 501.00 | 508.45 | 497.00 | 500.40 | 502.31 | -0.39 | 3,368.46 | 36,883 | 1.00 | 20,382 | 1.17 | 1.02 | 13 |
| 2 | 10-Jul | 505.00 | 507.80 | 496.55 | 502.35 | 501.36 | -0.47 | 3,381.58 | 46,384 | 1.26 | 27,241 | 1.56 | 1.37 | 17 |
| 3 | 09-Jul | 504.00 | 507.45 | 501.30 | 504.70 | 504.46 | 0.30 | 3,397.40 | 62,253 | 1.69 | 35,918 | 2.06 | 1.81 | 23 |
| 4 | 08-Jul | 504.80 | 510.00 | 496.20 | 503.20 | 502.02 | -0.80 | 3,387.31 | 84,914 | 2.30 | 39,677 | 2.28 | 1.99 | 25 |
| 5 | 07-Jul | 508.05 | 518.55 | 500.85 | 507.25 | 507.47 | -0.89 | 3,414.57 | 87,493 | 2.37 | 46,504 | 2.67 | 2.36 | 30 |
| 6 | 04-Jul | 530.00 | 531.95 | 505.50 | 511.80 | 515.06 | -2.54 | 3,445.20 | 132,439 | 3.59 | 68,715 | 3.94 | 3.54 | 44 |
| 7 | 03-Jul | 529.00 | 536.70 | 519.45 | 525.15 | 527.25 | -0.71 | 3,535.06 | 102,582 | 2.78 | 41,115 | 2.36 | 2.17 | 26 |
| 8 | 02-Jul | 526.85 | 569.95 | 507.30 | 528.90 | 535.74 | 0.91 | 3,560.31 | 266,558 | 7.23 | 70,405 | 4.04 | 3.77 | 45 |
| 9 | 01-Jul | 536.20 | 539.90 | 518.80 | 524.15 | 525.48 | -1.76 | 3,528.33 | 126,864 | 3.44 | 69,512 | 3.99 | 3.65 | 44 |
| 10 | 30-Jun | 538.45 | 540.50 | 531.30 | 533.55 | 536.45 | 0.18 | 3,591.61 | 88,488 | 2.40 | 47,033 | 2.70 | 2.52 | 30 |
| 11 | 27-Jun | 555.45 | 558.25 | 524.80 | 532.60 | 536.92 | -3.89 | 3,585.21 | 278,589 | 7.55 | 155,487 | 8.92 | 8.35 | 99 |
| 12 | 26-Jun | 565.00 | 566.80 | 551.85 | 554.15 | 556.60 | -0.92 | 3,730.28 | 55,239 | 1.50 | 25,206 | 1.45 | 1.40 | 16 |
| 13 | 25-Jun | 545.05 | 563.00 | 544.20 | 559.30 | 556.44 | 2.77 | 3,764.94 | 92,789 | 2.52 | 56,951 | 3.27 | 3.17 | 36 |
| 14 | 24-Jun | 537.00 | 553.95 | 537.00 | 544.20 | 544.19 | 1.44 | 3,663.30 | 72,063 | 1.95 | 29,092 | 1.67 | 1.58 | 19 |
| 15 | 23-Jun | 548.70 | 550.35 | 531.45 | 536.45 | 543.29 | -1.38 | 3,611.13 | 196,385 | 5.32 | 56,759 | 3.26 | 3.08 | 36 |
| 16 | 20-Jun | 539.55 | 552.60 | 527.50 | 543.95 | 544.42 | 1.01 | 3,661.61 | 69,181 | 1.88 | 27,911 | 1.60 | 1.52 | 18 |
| 17 | 19-Jun | 557.75 | 563.90 | 532.00 | 538.50 | 543.42 | -2.85 | 3,624.93 | 136,261 | 3.69 | 72,490 | 4.16 | 3.94 | 46 |
| 18 | 18-Jun | 562.00 | 567.00 | 552.00 | 554.30 | 559.05 | -1.19 | 3,731.29 | 63,938 | 1.73 | 24,397 | 1.40 | 1.36 | 16 |
| 19 | 17-Jun | 575.00 | 577.00 | 557.60 | 561.00 | 566.48 | -1.53 | 3,776.00 | 105,842 | 2.87 | 48,027 | 2.75 | 2.72 | 31 |
| 20 | 16-Jun | 555.50 | 572.80 | 546.80 | 569.70 | 564.65 | 3.05 | 3,834.95 | 168,842 | 4.58 | 68,838 | 3.95 | 3.89 | 44 |
| 21 | 13-Jun | 545.00 | 561.00 | 531.55 | 552.85 | 552.17 | -0.21 | 3,721.53 | 399,738 | 10.84 | 111,148 | 6.37 | 6.14 | 71 |
| 22 | 12-Jun | 568.00 | 570.80 | 552.00 | 554.00 | 562.00 | -1.60 | 3,729.00 | 147,854 | 4.01 | 55,022 | 3.16 | 3.00 | 35 |
| 23 | 11-Jun | 561.90 | 580.65 | 556.05 | 563.00 | 567.56 | 1.47 | 3,789.00 | 357,840 | 9.70 | 169,056 | 9.70 | 9.59 | 108 |
| 24 | 10-Jun | 558.00 | 568.40 | 547.70 | 554.85 | 559.07 | 0.96 | 3,734.99 | 306,971 | 8.32 | 154,273 | 8.85 | 8.62 | 99 |
| 25 | 09-Jun | 524.95 | 555.00 | 521.30 | 549.60 | 544.15 | 5.36 | 3,699.65 | 290,278 | 7.87 | 164,285 | 9.42 | 8.94 | 105 |
| 26 | 06-Jun | 530.90 | 533.90 | 515.00 | 521.65 | 521.69 | -0.98 | 3,511.50 | 153,381 | 4.16 | 76,837 | 4.41 | 4.01 | 49 |
| 27 | 05-Jun | 533.00 | 536.65 | 521.80 | 526.80 | 529.88 | -0.64 | 3,546.17 | 147,153 | 3.99 | 86,471 | 4.96 | 4.58 | 55 |
| 28 | 04-Jun | 529.35 | 534.80 | 515.35 | 530.20 | 526.18 | 0.17 | 3,569.06 | 195,522 | 5.30 | 105,811 | 6.07 | 5.57 | 68 |
| 29 | 03-Jun | 540.95 | 552.00 | 526.20 | 529.30 | 540.24 | -1.92 | 3,563.00 | 327,330 | 8.87 | 182,186 | 10.45 | 9.84 | 116 |
| 30 | 02-Jun | 544.50 | 546.70 | 534.50 | 539.65 | 540.52 | -0.95 | 3,632.67 | 155,622 | 4.22 | 92,558 | 5.31 | 5.00 | 59 |
| 31 | 30-May | 548.00 | 548.00 | 530.00 | 544.85 | 540.79 | 0.28 | 3,667.67 | 169,939 | 4.61 | 77,365 | 4.44 | 4.18 | 49 |
| 32 | 29-May | 529.00 | 548.35 | 520.55 | 543.35 | 538.63 | 3.55 | 3,657.58 | 357,979 | 9.71 | 154,955 | 8.89 | 8.35 | 99 |
| 33 | 28-May | 515.00 | 528.40 | 508.50 | 524.70 | 520.72 | 1.38 | 3,532.03 | 160,830 | 4.36 | 87,376 | 5.01 | 4.55 | 56 |
| 34 | 27-May | 535.00 | 538.05 | 514.00 | 517.55 | 524.52 | -2.51 | 3,483.90 | 161,493 | 4.38 | 89,562 | 5.14 | 4.70 | 57 |
| 35 | 26-May | 500.00 | 534.90 | 495.20 | 530.85 | 522.37 | 7.64 | 3,573.43 | 449,983 | 12.20 | 211,483 | 12.13 | 11.05 | 135 |
| 36 | 23-May | 502.65 | 509.00 | 492.00 | 493.15 | 499.32 | -1.52 | 3,319.65 | 128,042 | 3.47 | 51,733 | 2.97 | 2.58 | 33 |
| 37 | 22-May | 498.00 | 502.90 | 485.70 | 500.75 | 497.04 | 1.11 | 3,370.81 | 179,503 | 4.87 | 86,619 | 4.97 | 4.31 | 55 |
| 38 | 21-May | 485.05 | 496.50 | 481.00 | 495.25 | 489.91 | 1.51 | 3,333.79 | 124,789 | 3.38 | 71,768 | 4.12 | 3.52 | 46 |
| 39 | 20-May | 492.40 | 499.00 | 476.80 | 487.90 | 490.48 | 0.02 | 3,284.31 | 173,927 | 4.72 | 94,127 | 5.40 | 4.62 | 60 |
| 40 | 19-May | 459.95 | 494.40 | 458.00 | 487.80 | 484.03 | 6.63 | 3,283.64 | 556,986 | 15.10 | 275,829 | 15.82 | 13.35 | 176 |
| 41 | 16-May | 469.95 | 469.95 | 448.85 | 457.45 | 457.42 | -1.83 | 3,079.34 | 268,467 | 7.28 | 120,722 | 6.92 | 5.52 | 77 |
| 42 | 15-May | 459.00 | 480.45 | 459.00 | 466.00 | 469.83 | 2.56 | 3,136.00 | 279,237 | 7.57 | 143,541 | 8.23 | 6.74 | 92 |
| 43 | 14-May | 445.00 | 458.00 | 443.00 | 454.35 | 450.63 | 2.48 | 3,058.47 | 124,914 | 3.39 | 71,189 | 4.08 | 3.21 | 45 |
| 44 | 13-May | 443.90 | 454.90 | 439.05 | 443.35 | 445.47 | 0.14 | 2,984.42 | 98,027 | 2.66 | 51,686 | 2.96 | 2.30 | 33 |
| 45 | 12-May | 446.25 | 452.45 | 441.00 | 442.75 | 445.86 | 0.99 | 2,980.38 | 203,276 | 5.51 | 118,555 | 6.80 | 5.29 | 76 |
| 46 | 09-May | 426.00 | 445.00 | 425.00 | 438.40 | 431.20 | 0.91 | 2,951.10 | 72,402 | 1.96 | 33,524 | 1.92 | 1.45 | 21 |
| 47 | 08-May | 435.10 | 452.75 | 433.00 | 434.45 | 442.58 | -0.83 | 2,924.51 | 149,817 | 4.06 | 82,855 | 4.75 | 3.67 | 53 |
| 48 | 07-May | 425.10 | 444.50 | 425.00 | 438.10 | 435.77 | 1.69 | 2,949.08 | 127,694 | 3.46 | 63,784 | 3.66 | 2.78 | 41 |
| 49 | 06-May | 428.00 | 434.50 | 427.55 | 430.80 | 430.14 | 0.78 | 2,899.94 | 126,792 | 3.44 | 66,326 | 3.80 | 2.85 | 42 |
| 50 | 05-May | 422.00 | 432.50 | 420.80 | 427.45 | 428.75 | 0.62 | 2,877.39 | 37,377 | 1.01 | 17,435 | 1.00 | 0.75 | 11 |
| 51 | 02-May | 425.00 | 430.85 | 421.35 | 424.80 | 425.21 | -0.07 | 2,859.55 | 359,583 | 9.75 | 300,218 | 17.22 | 12.77 | 192 |
| 52 | 30-Apr | 433.60 | 433.60 | 420.75 | 425.10 | 426.49 | -0.99 | 2,861.57 | 162,639 | 4.41 | 119,274 | 6.84 | 5.09 | 76 |
| 53 | 29-Apr | 433.55 | 436.20 | 421.95 | 429.35 | 428.34 | -0.22 | 2,890.18 | 57,174 | 1.55 | 30,644 | 1.76 | 1.31 | 20 |
| 54 | 28-Apr | 426.50 | 437.95 | 425.25 | 430.30 | 432.18 | -0.12 | 2,896.58 | 63,032 | 1.71 | 35,841 | 2.06 | 1.55 | 23 |
| 55 | 25-Apr | 440.00 | 442.90 | 424.95 | 430.80 | 429.26 | -1.58 | 2,899.94 | 110,651 | 3.00 | 58,172 | 3.34 | 2.50 | 37 |
| 56 | 24-Apr | 433.00 | 453.00 | 427.50 | 437.70 | 442.46 | 0.97 | 2,946.39 | 134,822 | 3.66 | 68,880 | 3.95 | 3.05 | 44 |
| 57 | 23-Apr | 432.00 | 435.80 | 425.00 | 433.50 | 429.17 | 1.62 | 2,918.12 | 99,402 | 2.69 | 59,194 | 3.39 | 2.54 | 38 |
| 58 | 22-Apr | 425.05 | 431.00 | 424.15 | 426.60 | 426.73 | -0.50 | 2,871.67 | 168,749 | 4.58 | 107,564 | 6.17 | 4.59 | 69 |
| 59 | 21-Apr | 426.15 | 432.80 | 420.05 | 428.75 | 425.50 | 0.61 | 2,886.14 | 239,628 | 6.50 | 179,339 | 10.29 | 7.63 | 115 |
| 60 | 17-Apr | 442.80 | 448.00 | 423.30 | 426.15 | 433.93 | -2.32 | 2,868.64 | 218,447 | 5.92 | 111,092 | 6.37 | 4.82 | 71 |
| 61 | 16-Apr | 431.00 | 438.85 | 427.55 | 436.25 | 434.10 | 2.36 | 2,936.63 | 65,066 | 1.76 | 31,929 | 1.83 | 1.39 | 20 |
| 62 | 15-Apr | 430.00 | 432.00 | 418.00 | 426.20 | 426.21 | 0.95 | 2,868.98 | 86,799 | 2.35 | 39,411 | 2.26 | 1.68 | 25 |
| 63 | 11-Apr | 411.75 | 425.00 | 401.75 | 422.20 | 416.15 | 8.05 | 2,842.05 | 173,683 | 4.71 | 77,995 | 4.47 | 3.25 | 50 |
| 64 | 09-Apr | 400.00 | 401.15 | 385.00 | 390.75 | 390.89 | -2.23 | 2,630.34 | 114,195 | 3.10 | 75,659 | 4.34 | 2.96 | 49 |
| 65 | 08-Apr | 395.70 | 406.20 | 385.00 | 399.65 | 394.09 | 6.37 | 2,690.26 | 243,830 | 6.61 | 134,550 | 7.72 | 5.30 | 86 |
| 66 | 07-Apr | 336.00 | 385.20 | 336.00 | 375.70 | 369.49 | -10.36 | 2,529.04 | 342,826 | 9.29 | 122,993 | 7.05 | 4.54 | 79 |
| 67 | 04-Apr | 455.95 | 455.95 | 415.85 | 419.10 | 430.36 | -7.50 | 2,821.18 | 164,887 | 4.47 | 95,032 | 5.45 | 4.09 | 61 |
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