| Macro-sector: Commodities | Band: 20 | High52 Price: 595.8 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 01-Aug-2025 | Bumper: 518.05; Drift%: -2.42 |
| 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 / 2.23 / 5.59 / 22.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 482.3 / 360.2 | Month: 517.4 / 443.7 | Week: 519.9 / 481.3 | Day: 520.5 / 503.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 518.00 | 520.50 | 503.25 | 505.80 | 510.92 | -1.71 | 3,404.81 | 44,566 | 1.22 | 23,461 | 1.25 | 1.20 | 15 |
| 2 | 11-Nov | 514.00 | 521.70 | 510.00 | 514.60 | 514.90 | -0.52 | 3,464.04 | 94,198 | 2.57 | 60,421 | 3.22 | 3.11 | 40 |
| 3 | 10-Nov | 502.00 | 524.65 | 498.30 | 517.30 | 510.66 | 4.53 | 3,482.22 | 246,577 | 6.74 | 146,187 | 7.78 | 7.47 | 96 |
| 4 | 07-Nov | 510.00 | 510.00 | 491.00 | 494.90 | 496.06 | -1.51 | 3,331.43 | 121,354 | 3.32 | 74,375 | 3.96 | 3.69 | 49 |
| 5 | 06-Nov | 510.00 | 517.55 | 495.55 | 502.50 | 501.27 | -1.07 | 3,382.59 | 174,430 | 4.77 | 114,153 | 6.08 | 5.72 | 75 |
| 6 | 04-Nov | 526.00 | 527.55 | 501.05 | 507.95 | 512.88 | -3.26 | 3,419.28 | 122,187 | 3.34 | 63,043 | 3.36 | 3.23 | 41 |
| 7 | 03-Nov | 522.75 | 529.90 | 518.05 | 525.05 | 524.19 | 1.78 | 3,534.39 | 230,322 | 6.30 | 128,335 | 6.83 | 6.73 | 84 |
| 8 | 31-Oct | 488.95 | 519.90 | 484.20 | 515.85 | 511.45 | 6.37 | 3,472.46 | 563,933 | 15.42 | 220,822 | 11.75 | 11.29 | 145 |
| 9 | 30-Oct | 487.00 | 490.90 | 483.00 | 484.95 | 485.27 | -0.37 | 3,264.45 | 49,825 | 1.36 | 34,905 | 1.86 | 1.69 | 23 |
| 10 | 29-Oct | 481.30 | 491.40 | 481.30 | 486.75 | 488.05 | 0.24 | 3,276.57 | 52,138 | 1.43 | 38,863 | 2.07 | 1.90 | 26 |
| 11 | 28-Oct | 488.00 | 494.00 | 484.00 | 485.60 | 488.50 | -0.36 | 3,268.83 | 63,063 | 1.72 | 37,558 | 2.00 | 1.83 | 25 |
| 12 | 27-Oct | 490.00 | 498.85 | 484.15 | 487.35 | 490.63 | -0.35 | 3,280.61 | 68,273 | 1.87 | 43,175 | 2.30 | 2.12 | 28 |
| 13 | 24-Oct | 495.85 | 495.85 | 485.50 | 489.05 | 489.94 | -0.53 | 3,292.05 | 48,022 | 1.31 | 26,986 | 1.44 | 1.32 | 18 |
| 14 | 23-Oct | 480.00 | 497.60 | 475.30 | 491.65 | 488.37 | 1.39 | 3,309.56 | 106,417 | 2.91 | 65,960 | 3.51 | 3.22 | 43 |
| 15 | 21-Oct | 473.00 | 492.00 | 473.00 | 484.90 | 485.33 | 2.55 | 3,264.12 | 43,418 | 1.19 | 27,364 | 1.46 | 1.33 | 18 |
| 16 | 20-Oct | 470.10 | 477.00 | 466.50 | 472.85 | 470.86 | 0.73 | 3,183.00 | 66,968 | 1.83 | 32,760 | 1.74 | 1.54 | 22 |
| 17 | 17-Oct | 480.00 | 480.00 | 466.15 | 469.40 | 471.20 | -1.43 | 3,159.78 | 52,087 | 1.42 | 34,094 | 1.81 | 1.61 | 22 |
| 18 | 16-Oct | 471.60 | 487.80 | 470.30 | 476.20 | 479.18 | 1.76 | 3,205.55 | 127,512 | 3.49 | 78,477 | 4.18 | 3.76 | 52 |
| 19 | 15-Oct | 474.20 | 479.95 | 460.20 | 467.95 | 468.27 | -0.54 | 3,150.02 | 94,516 | 2.58 | 47,396 | 2.52 | 2.22 | 31 |
| 20 | 14-Oct | 479.85 | 479.85 | 467.00 | 470.50 | 471.96 | -0.92 | 3,167.18 | 45,674 | 1.25 | 25,476 | 1.36 | 1.20 | 17 |
| 21 | 13-Oct | 488.85 | 492.40 | 473.75 | 474.85 | 479.71 | -2.50 | 3,196.47 | 60,750 | 1.66 | 39,169 | 2.08 | 1.88 | 26 |
| 22 | 10-Oct | 479.95 | 490.45 | 477.00 | 487.05 | 483.70 | 1.47 | 3,278.59 | 68,414 | 1.87 | 36,822 | 1.96 | 1.78 | 24 |
| 23 | 09-Oct | 480.00 | 488.30 | 476.00 | 480.00 | 480.51 | 0.18 | 3,231.00 | 72,869 | 1.99 | 43,860 | 2.33 | 2.11 | 29 |
| 24 | 08-Oct | 480.00 | 485.00 | 473.10 | 479.15 | 478.01 | 0.41 | 3,225.41 | 52,062 | 1.42 | 28,454 | 1.51 | 1.36 | 19 |
| 25 | 07-Oct | 476.15 | 479.85 | 470.80 | 477.20 | 476.37 | 0.34 | 3,212.29 | 46,177 | 1.26 | 24,805 | 1.32 | 1.18 | 16 |
| 26 | 06-Oct | 489.00 | 489.00 | 474.10 | 475.60 | 478.37 | -1.62 | 3,201.51 | 42,521 | 1.16 | 25,106 | 1.34 | 1.20 | 16 |
| 27 | 03-Oct | 482.00 | 487.25 | 475.15 | 483.45 | 481.61 | 1.19 | 3,254.36 | 96,261 | 2.63 | 58,126 | 3.09 | 2.80 | 38 |
| 28 | 01-Oct | 457.25 | 485.50 | 449.90 | 477.75 | 468.34 | 5.53 | 3,215.99 | 120,665 | 3.30 | 54,749 | 2.91 | 2.56 | 36 |
| 29 | 30-Sep | 455.00 | 465.05 | 443.70 | 452.70 | 452.67 | -0.52 | 3,047.36 | 112,469 | 3.07 | 55,231 | 2.94 | 2.50 | 36 |
| 30 | 29-Sep | 474.80 | 477.30 | 452.90 | 455.05 | 463.02 | -3.68 | 3,063.18 | 147,861 | 4.04 | 83,427 | 4.44 | 3.86 | 55 |
| 31 | 26-Sep | 479.45 | 482.00 | 470.00 | 472.45 | 474.44 | -2.07 | 3,180.31 | 95,828 | 2.62 | 61,612 | 3.28 | 2.92 | 40 |
| 32 | 25-Sep | 488.30 | 491.60 | 481.10 | 482.45 | 485.86 | -1.60 | 3,247.63 | 62,402 | 1.71 | 36,162 | 1.92 | 1.76 | 24 |
| 33 | 24-Sep | 492.20 | 497.95 | 488.15 | 490.30 | 492.42 | -1.08 | 3,300.47 | 54,131 | 1.48 | 34,090 | 1.81 | 1.68 | 22 |
| 34 | 23-Sep | 503.55 | 506.10 | 495.10 | 495.65 | 499.47 | -1.38 | 3,336.48 | 53,696 | 1.47 | 32,634 | 1.74 | 1.63 | 21 |
| 35 | 22-Sep | 500.20 | 512.00 | 493.70 | 502.60 | 501.45 | 0.97 | 3,383.27 | 116,630 | 3.19 | 51,040 | 2.72 | 2.56 | 34 |
| 36 | 19-Sep | 505.00 | 505.00 | 494.15 | 497.75 | 497.32 | -0.90 | 3,350.62 | 82,752 | 2.26 | 42,799 | 2.28 | 2.13 | 28 |
| 37 | 18-Sep | 517.40 | 517.40 | 496.55 | 502.25 | 504.89 | -1.64 | 3,380.91 | 91,000 | 2.49 | 49,978 | 2.66 | 2.52 | 33 |
| 38 | 17-Sep | 503.00 | 517.00 | 503.00 | 510.60 | 511.76 | 1.41 | 3,437.12 | 111,166 | 3.04 | 66,660 | 3.55 | 3.41 | 44 |
| 39 | 16-Sep | 503.00 | 509.90 | 500.00 | 503.50 | 505.21 | 0.22 | 3,389.32 | 73,726 | 2.02 | 35,553 | 1.89 | 1.80 | 23 |
| 40 | 15-Sep | 492.35 | 508.40 | 489.00 | 502.40 | 500.50 | 1.41 | 3,381.92 | 111,746 | 3.05 | 67,951 | 3.62 | 3.40 | 45 |
| 41 | 12-Sep | 494.75 | 501.75 | 489.45 | 495.40 | 495.64 | 0.50 | 3,334.80 | 65,366 | 1.79 | 34,077 | 1.81 | 1.69 | 22 |
| 42 | 11-Sep | 483.45 | 507.70 | 476.75 | 492.95 | 496.18 | 2.53 | 3,318.31 | 254,473 | 6.96 | 87,972 | 4.68 | 4.36 | 58 |
| 43 | 10-Sep | 480.00 | 488.00 | 471.55 | 480.80 | 480.59 | 0.90 | 3,236.52 | 108,743 | 2.97 | 51,162 | 2.72 | 2.46 | 34 |
| 44 | 09-Sep | 485.40 | 485.40 | 475.05 | 476.50 | 478.25 | -1.09 | 3,207.57 | 93,749 | 2.56 | 58,616 | 3.12 | 2.80 | 38 |
| 45 | 08-Sep | 495.00 | 495.15 | 477.05 | 481.75 | 487.06 | 0.34 | 3,242.91 | 137,767 | 3.77 | 75,050 | 3.99 | 3.66 | 49 |
| 46 | 05-Sep | 489.40 | 489.40 | 476.65 | 480.10 | 480.09 | -0.93 | 3,231.81 | 71,225 | 1.95 | 38,654 | 2.06 | 1.86 | 25 |
| 47 | 04-Sep | 490.25 | 494.10 | 482.20 | 484.60 | 486.20 | -0.26 | 3,262.10 | 47,502 | 1.30 | 23,060 | 1.23 | 1.12 | 15 |
| 48 | 03-Sep | 494.00 | 500.10 | 482.00 | 485.85 | 489.79 | -1.71 | 3,270.51 | 143,985 | 3.94 | 74,951 | 3.99 | 3.67 | 49 |
| 49 | 02-Sep | 493.50 | 501.00 | 490.00 | 494.30 | 495.49 | 0.56 | 3,327.39 | 74,175 | 2.03 | 38,676 | 2.06 | 1.92 | 25 |
| 50 | 01-Sep | 496.95 | 501.00 | 489.95 | 491.55 | 493.77 | -0.14 | 3,308.88 | 108,452 | 2.96 | 49,749 | 2.65 | 2.46 | 33 |
| 51 | 29-Aug | 498.85 | 499.60 | 490.00 | 492.25 | 493.98 | -0.91 | 3,313.59 | 36,582 | 1.00 | 22,751 | 1.21 | 1.12 | 15 |
| 52 | 28-Aug | 506.00 | 506.00 | 493.60 | 496.75 | 497.86 | -0.80 | 3,343.89 | 38,917 | 1.06 | 18,787 | 1.00 | 0.94 | 12 |
| 53 | 26-Aug | 513.95 | 515.65 | 496.45 | 500.75 | 506.25 | -2.48 | 3,370.81 | 104,144 | 2.85 | 51,664 | 2.75 | 2.62 | 34 |
| 54 | 25-Aug | 520.15 | 524.95 | 511.70 | 513.50 | 514.93 | -0.91 | 3,456.64 | 84,873 | 2.32 | 50,087 | 2.67 | 2.58 | 33 |
| 55 | 22-Aug | 506.60 | 524.90 | 496.50 | 518.20 | 513.52 | 2.70 | 3,488.28 | 290,427 | 7.94 | 109,038 | 5.80 | 5.60 | 72 |
| 56 | 21-Aug | 497.65 | 507.50 | 489.00 | 504.60 | 499.89 | 1.59 | 3,396.73 | 155,567 | 4.25 | 84,101 | 4.48 | 4.20 | 55 |
| 57 | 20-Aug | 483.20 | 505.95 | 480.50 | 496.70 | 497.95 | 2.73 | 3,343.55 | 357,226 | 9.76 | 169,812 | 9.04 | 8.46 | 111 |
| 58 | 19-Aug | 474.25 | 486.45 | 474.25 | 483.50 | 482.84 | 1.44 | 3,254.69 | 66,216 | 1.81 | 40,285 | 2.14 | 1.95 | 26 |
| 59 | 18-Aug | 481.00 | 485.70 | 472.90 | 476.65 | 477.46 | -0.47 | 3,208.58 | 122,871 | 3.36 | 63,431 | 3.38 | 3.03 | 42 |
| 60 | 14-Aug | 489.70 | 493.45 | 477.40 | 478.90 | 482.54 | -1.58 | 3,223.73 | 111,730 | 3.05 | 48,097 | 2.56 | 2.32 | 32 |
| 61 | 13-Aug | 487.50 | 494.00 | 480.70 | 486.60 | 485.71 | 0.17 | 3,275.56 | 95,802 | 2.62 | 45,308 | 2.41 | 2.20 | 30 |
| 62 | 12-Aug | 479.95 | 493.00 | 478.95 | 485.75 | 484.53 | 1.42 | 3,269.84 | 118,837 | 3.25 | 58,847 | 3.13 | 2.85 | 39 |
| 63 | 11-Aug | 482.00 | 497.95 | 470.00 | 478.95 | 484.46 | 0.56 | 3,224.07 | 362,478 | 9.91 | 174,688 | 9.30 | 8.46 | 112 |
| 64 | 08-Aug | 480.05 | 481.20 | 467.75 | 476.30 | 474.92 | 0.11 | 3,206.23 | 167,239 | 4.57 | 85,982 | 4.58 | 4.08 | 55 |
| 65 | 07-Aug | 472.65 | 481.00 | 468.35 | 475.80 | 475.22 | -0.41 | 3,202.86 | 199,465 | 5.45 | 105,083 | 5.59 | 4.99 | 67 |
| 66 | 06-Aug | 494.90 | 495.15 | 470.15 | 477.75 | 480.70 | -3.09 | 3,215.99 | 445,159 | 12.17 | 263,942 | 14.05 | 12.69 | 169 |
| 67 | 05-Aug | 498.05 | 507.90 | 485.85 | 493.00 | 494.40 | -0.84 | 3,318.00 | 555,718 | 15.19 | 168,148 | 8.95 | 8.31 | 107 |
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