| 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: 385.0 | Barrier: -; Drift%: - |
| Basic Industry: Specialty Chemicals | Total Equity: 67,315,284 | Low52 Date: 09-Apr-2025 | SHP: 69.21 / 2.2 / 5.71 / 22.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 482.3 / 360.2 | Month: 568.85 / 474.55 | Week: 528.45 / 501.0 | Day: 526.0 / 510.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 09-Apr | 523.85 | 526.00 | 510.05 | 511.95 | 516.81 | -1.95 | 3,446.21 | 45,015 | 1.56 | 24,229 | 1.79 | 1.25 | 16 |
| 2 | 08-Apr | 525.05 | 528.50 | 515.80 | 522.15 | 523.58 | 1.16 | 3,514.87 | 111,700 | 3.87 | 77,308 | 5.72 | 4.05 | 50 |
| 3 | 07-Apr | 514.00 | 521.85 | 505.20 | 516.15 | 517.30 | 1.17 | 3,474.48 | 80,345 | 2.78 | 46,454 | 3.44 | 2.40 | 30 |
| 4 | 06-Apr | 510.00 | 515.00 | 502.65 | 510.20 | 508.94 | 0.60 | 3,434.43 | 56,910 | 1.97 | 25,847 | 1.91 | 1.32 | 17 |
| 5 | 02-Apr | 491.00 | 511.50 | 487.10 | 507.15 | 500.83 | 2.01 | 3,413.89 | 43,352 | 1.50 | 20,701 | 1.53 | 1.04 | 13 |
| 6 | 01-Apr | 490.20 | 505.70 | 490.20 | 497.15 | 499.78 | 1.75 | 3,346.58 | 45,864 | 1.59 | 24,411 | 1.81 | 1.22 | 16 |
| 7 | 30-Mar | 490.05 | 499.45 | 483.00 | 488.60 | 492.62 | -1.47 | 3,289.02 | 90,796 | 3.15 | 53,738 | 3.97 | 2.65 | 35 |
| 8 | 27-Mar | 514.00 | 514.00 | 491.20 | 495.90 | 498.25 | -3.45 | 3,338.16 | 106,343 | 3.68 | 61,816 | 4.57 | 3.08 | 40 |
| 9 | 25-Mar | 510.00 | 519.40 | 508.00 | 513.60 | 514.43 | 0.79 | 3,457.31 | 57,921 | 2.01 | 34,394 | 2.54 | 1.77 | 22 |
| 10 | 24-Mar | 495.50 | 512.75 | 489.85 | 509.55 | 503.05 | 4.07 | 3,430.05 | 81,899 | 2.84 | 43,803 | 3.24 | 2.20 | 28 |
| 11 | 23-Mar | 504.00 | 510.40 | 483.00 | 489.60 | 496.34 | -4.62 | 3,295.76 | 101,262 | 3.51 | 57,533 | 4.26 | 2.86 | 37 |
| 12 | 20-Mar | 511.90 | 518.35 | 507.05 | 513.30 | 513.10 | 0.65 | 3,455.29 | 52,740 | 1.83 | 31,756 | 2.35 | 1.63 | 21 |
| 13 | 19-Mar | 510.10 | 517.25 | 509.65 | 510.00 | 511.60 | -1.52 | 3,433.00 | 32,462 | 1.12 | 20,004 | 1.48 | 1.02 | 13 |
| 14 | 18-Mar | 506.05 | 530.00 | 505.00 | 517.85 | 518.82 | 1.41 | 3,485.92 | 99,269 | 3.44 | 50,121 | 3.71 | 2.60 | 33 |
| 15 | 17-Mar | 507.25 | 514.45 | 498.00 | 510.65 | 507.34 | 0.27 | 3,437.45 | 44,789 | 1.55 | 22,197 | 1.64 | 1.13 | 14 |
| 16 | 16-Mar | 505.65 | 519.40 | 484.00 | 509.25 | 498.65 | 0.22 | 3,428.03 | 89,737 | 3.11 | 45,326 | 3.35 | 2.26 | 29 |
| 17 | 13-Mar | 502.00 | 516.00 | 485.00 | 508.15 | 500.71 | 0.87 | 3,420.63 | 71,053 | 2.46 | 43,492 | 3.22 | 2.18 | 28 |
| 18 | 12-Mar | 488.65 | 506.35 | 482.00 | 503.75 | 497.97 | 2.58 | 3,391.01 | 77,137 | 2.67 | 45,414 | 3.36 | 2.26 | 29 |
| 19 | 11-Mar | 484.45 | 494.50 | 484.45 | 491.10 | 490.41 | 1.37 | 3,305.85 | 85,141 | 2.95 | 53,142 | 3.93 | 2.61 | 34 |
| 20 | 10-Mar | 498.05 | 504.60 | 481.45 | 484.45 | 490.60 | -2.73 | 3,261.09 | 129,102 | 4.47 | 75,869 | 5.61 | 3.72 | 49 |
| 21 | 09-Mar | 483.95 | 500.05 | 471.20 | 498.05 | 484.87 | 2.34 | 3,352.64 | 64,356 | 2.23 | 38,371 | 2.84 | 1.86 | 25 |
| 22 | 06-Mar | 480.25 | 501.80 | 480.25 | 486.65 | 492.41 | 0.83 | 3,275.90 | 73,658 | 2.55 | 34,578 | 2.56 | 1.70 | 22 |
| 23 | 05-Mar | 489.55 | 495.00 | 478.25 | 482.65 | 483.26 | 0.55 | 3,248.97 | 61,520 | 2.13 | 30,861 | 2.28 | 1.49 | 20 |
| 24 | 04-Mar | 490.00 | 490.00 | 474.00 | 480.00 | 482.44 | -2.61 | 3,231.00 | 134,910 | 4.67 | 71,372 | 5.28 | 3.44 | 46 |
| 25 | 02-Mar | 491.70 | 498.70 | 486.55 | 492.85 | 491.80 | -1.75 | 3,317.63 | 117,649 | 4.08 | 68,683 | 5.08 | 3.38 | 45 |
| 26 | 27-Feb | 512.00 | 512.00 | 501.00 | 501.65 | 502.97 | -1.62 | 3,376.87 | 50,383 | 1.75 | 36,200 | 2.68 | 1.82 | 23 |
| 27 | 26-Feb | 514.30 | 514.30 | 504.05 | 509.90 | 508.81 | -0.07 | 3,432.41 | 33,390 | 1.16 | 15,944 | 1.18 | 0.81 | 10 |
| 28 | 25-Feb | 508.40 | 515.35 | 502.40 | 510.25 | 509.18 | -0.69 | 3,434.76 | 121,857 | 4.22 | 94,835 | 7.01 | 4.83 | 62 |
| 29 | 24-Feb | 515.65 | 520.50 | 508.95 | 513.80 | 513.76 | -0.48 | 3,458.66 | 37,379 | 1.30 | 18,392 | 1.36 | 0.94 | 12 |
| 30 | 23-Feb | 517.00 | 528.45 | 512.60 | 516.30 | 518.92 | 0.76 | 3,475.49 | 42,478 | 1.47 | 19,998 | 1.48 | 1.04 | 13 |
| 31 | 20-Feb | 502.50 | 520.60 | 502.50 | 512.40 | 511.92 | 0.44 | 3,449.24 | 43,930 | 1.52 | 23,098 | 1.71 | 1.18 | 15 |
| 32 | 19-Feb | 516.90 | 524.95 | 507.10 | 510.15 | 512.17 | -0.96 | 3,434.09 | 50,916 | 1.76 | 28,063 | 2.08 | 1.44 | 18 |
| 33 | 18-Feb | 515.00 | 535.00 | 512.10 | 515.10 | 516.72 | -0.48 | 3,467.41 | 37,209 | 1.29 | 19,060 | 1.41 | 0.98 | 12 |
| 34 | 17-Feb | 510.10 | 533.00 | 510.10 | 517.60 | 523.32 | 2.35 | 3,484.24 | 115,506 | 4.00 | 38,622 | 2.86 | 2.02 | 25 |
| 35 | 16-Feb | 519.10 | 519.10 | 504.70 | 505.70 | 507.84 | -1.83 | 3,404.13 | 53,590 | 1.86 | 34,932 | 2.58 | 1.77 | 23 |
| 36 | 13-Feb | 528.30 | 528.30 | 510.55 | 515.15 | 517.51 | -2.49 | 3,467.75 | 63,857 | 2.21 | 33,931 | 2.51 | 1.76 | 22 |
| 37 | 12-Feb | 525.95 | 533.40 | 520.45 | 528.30 | 525.97 | 0.45 | 3,556.27 | 39,642 | 1.37 | 16,987 | 1.26 | 0.89 | 11 |
| 38 | 11-Feb | 524.00 | 533.00 | 511.00 | 525.95 | 523.97 | 0.76 | 3,540.45 | 43,277 | 1.50 | 25,334 | 1.87 | 1.33 | 16 |
| 39 | 10-Feb | 515.20 | 528.95 | 515.20 | 522.00 | 523.36 | 0.61 | 3,513.00 | 59,094 | 2.05 | 34,100 | 2.52 | 1.78 | 22 |
| 40 | 09-Feb | 519.45 | 522.70 | 503.00 | 518.85 | 513.45 | 1.56 | 3,492.65 | 66,650 | 2.31 | 38,886 | 2.88 | 2.00 | 25 |
| 41 | 06-Feb | 517.00 | 517.00 | 505.65 | 510.90 | 511.21 | -2.02 | 3,439.14 | 28,859 | 1.00 | 13,519 | 1.00 | 0.69 | 9 |
| 42 | 05-Feb | 516.70 | 525.00 | 509.55 | 521.45 | 518.08 | 1.23 | 3,510.16 | 30,562 | 1.06 | 13,591 | 1.01 | 0.70 | 9 |
| 43 | 04-Feb | 525.70 | 532.45 | 511.10 | 515.10 | 519.94 | -1.67 | 3,467.41 | 58,638 | 2.03 | 27,871 | 2.06 | 1.45 | 18 |
| 44 | 03-Feb | 545.65 | 549.00 | 511.00 | 523.85 | 525.08 | 3.02 | 3,526.31 | 96,360 | 3.34 | 44,488 | 3.29 | 2.34 | 29 |
| 45 | 02-Feb | 492.40 | 515.00 | 487.35 | 508.50 | 501.73 | 1.70 | 3,422.98 | 74,180 | 2.57 | 38,625 | 2.86 | 1.94 | 25 |
| 46 | 01-Feb | 514.95 | 515.00 | 487.95 | 500.00 | 500.18 | -4.63 | 3,365.00 | 174,471 | 6.05 | 92,956 | 6.88 | 4.65 | 60 |
| 47 | 30-Jan | 517.10 | 529.00 | 508.75 | 524.25 | 520.12 | 1.28 | 3,529.00 | 65,150 | 2.26 | 35,478 | 2.62 | 1.85 | 23 |
| 48 | 29-Jan | 510.00 | 519.80 | 506.00 | 517.60 | 512.90 | 2.02 | 3,484.24 | 67,038 | 2.32 | 34,353 | 2.54 | 1.76 | 22 |
| 49 | 28-Jan | 506.65 | 512.00 | 502.60 | 507.35 | 505.71 | 0.61 | 3,415.24 | 47,663 | 1.65 | 22,681 | 1.68 | 1.15 | 15 |
| 50 | 27-Jan | 507.00 | 514.45 | 496.55 | 504.25 | 505.35 | -0.62 | 3,394.37 | 117,527 | 4.07 | 58,270 | 4.31 | 2.94 | 38 |
| 51 | 23-Jan | 519.55 | 519.55 | 502.45 | 507.40 | 506.85 | -1.50 | 3,415.58 | 47,888 | 1.66 | 24,489 | 1.81 | 1.24 | 16 |
| 52 | 22-Jan | 510.90 | 517.65 | 505.00 | 515.15 | 511.90 | 0.84 | 3,467.75 | 38,208 | 1.32 | 17,614 | 1.30 | 0.90 | 11 |
| 53 | 21-Jan | 505.10 | 515.00 | 496.50 | 510.85 | 506.25 | -0.38 | 3,438.80 | 93,366 | 3.24 | 49,775 | 3.68 | 2.52 | 32 |
| 54 | 20-Jan | 506.15 | 518.85 | 506.15 | 512.80 | 512.74 | -0.69 | 3,451.93 | 85,927 | 2.98 | 57,466 | 4.25 | 2.95 | 37 |
| 55 | 19-Jan | 506.50 | 521.85 | 506.50 | 516.35 | 513.90 | -0.49 | 3,475.82 | 58,108 | 2.01 | 32,859 | 2.43 | 1.69 | 21 |
| 56 | 16-Jan | 513.55 | 525.00 | 513.00 | 518.90 | 517.42 | 0.03 | 3,492.99 | 49,066 | 1.70 | 27,306 | 2.02 | 1.41 | 18 |
| 57 | 14-Jan | 512.00 | 525.50 | 500.20 | 518.75 | 515.62 | 0.43 | 3,491.98 | 86,294 | 2.99 | 35,787 | 2.65 | 1.85 | 23 |
| 58 | 13-Jan | 513.00 | 522.95 | 511.10 | 516.55 | 516.28 | 1.72 | 3,477.17 | 58,892 | 2.04 | 30,344 | 2.24 | 1.57 | 20 |
| 59 | 12-Jan | 521.00 | 521.00 | 496.25 | 507.80 | 506.73 | -2.47 | 3,418.27 | 94,319 | 3.27 | 45,230 | 3.35 | 2.29 | 29 |
| 60 | 09-Jan | 518.60 | 525.20 | 504.05 | 520.65 | 516.46 | 0.33 | 3,504.77 | 116,658 | 4.04 | 56,338 | 4.17 | 2.91 | 36 |
| 61 | 08-Jan | 533.00 | 539.05 | 517.05 | 518.95 | 524.16 | -2.49 | 3,493.33 | 112,109 | 3.88 | 57,866 | 4.28 | 3.03 | 37 |
| 62 | 07-Jan | 548.50 | 552.00 | 527.60 | 532.20 | 536.23 | -2.97 | 3,582.52 | 79,615 | 2.76 | 46,427 | 3.43 | 2.49 | 30 |
| 63 | 06-Jan | 566.10 | 566.10 | 545.00 | 548.50 | 554.22 | -2.88 | 3,692.24 | 86,838 | 3.01 | 50,207 | 3.71 | 2.78 | 32 |
| 64 | 05-Jan | 566.75 | 569.15 | 550.20 | 564.75 | 562.16 | 0.87 | 3,801.63 | 115,185 | 3.99 | 58,461 | 4.32 | 3.29 | 38 |
| 65 | 02-Jan | 551.30 | 561.20 | 544.10 | 559.90 | 554.50 | 1.71 | 3,768.98 | 76,034 | 2.63 | 49,909 | 3.69 | 2.77 | 32 |
| 66 | 01-Jan | 547.40 | 555.00 | 540.50 | 550.50 | 547.82 | 1.85 | 3,705.71 | 62,383 | 2.16 | 33,790 | 2.50 | 1.85 | 22 |
| 67 | 31-Dec | 540.00 | 545.70 | 531.50 | 540.50 | 541.54 | -0.29 | 3,638.39 | 60,214 | 2.09 | 35,486 | 2.62 | 1.92 | 23 |
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