| Macro-sector: Commodities | Band: 20 | High52 Price: 2,172.0 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 06-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 1,130.0 | Barrier: 1,399.7; Drift%: 4.72 |
| Basic Industry: Specialty Chemicals | Total Equity: 12,057,095 | Low52 Date: 09-Jan-2026 | SHP: 67.99 / 6.99 / 1.05 / 23.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,343.85 / 1,622.5 | Month: 1,650.0 / 1,383.2 | Week: 1,630.0 / 1,434.1 | Day: 1,512.6 / 1,450.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 1,472.60 | 1,512.60 | 1,450.00 | 1,469.00 | 1,481.36 | 1.21 | 1,771.00 | 12,132 | 5.22 | 6,624 | 6.98 | 0.98 | 23 |
| 2 | 07-Apr | 1,407.00 | 1,481.90 | 1,407.00 | 1,451.50 | 1,459.98 | 2.14 | 1,750.09 | 10,922 | 4.70 | 5,209 | 5.49 | 0.76 | 18 |
| 3 | 06-Apr | 1,409.20 | 1,445.80 | 1,386.70 | 1,421.10 | 1,418.40 | 1.60 | 1,713.43 | 6,308 | 2.72 | 2,701 | 2.85 | 0.38 | 9 |
| 4 | 02-Apr | 1,320.00 | 1,407.80 | 1,320.00 | 1,398.70 | 1,367.99 | 1.52 | 1,686.43 | 6,188 | 2.66 | 3,216 | 3.39 | 0.44 | 11 |
| 5 | 01-Apr | 1,309.40 | 1,399.70 | 1,303.80 | 1,377.80 | 1,353.63 | 9.40 | 1,661.23 | 11,017 | 4.74 | 4,463 | 4.70 | 0.60 | 15 |
| 6 | 30-Mar | 1,332.50 | 1,362.50 | 1,250.00 | 1,259.40 | 1,288.07 | -7.57 | 1,518.47 | 15,304 | 6.59 | 8,239 | 8.68 | 1.06 | 29 |
| 7 | 27-Mar | 1,421.00 | 1,443.30 | 1,355.00 | 1,362.50 | 1,392.04 | -4.12 | 1,642.78 | 25,994 | 11.19 | 19,347 | 20.39 | 2.69 | 67 |
| 8 | 25-Mar | 1,466.10 | 1,525.30 | 1,407.00 | 1,421.00 | 1,443.46 | -4.76 | 1,713.00 | 21,276 | 9.16 | 11,141 | 11.74 | 1.61 | 39 |
| 9 | 24-Mar | 1,431.00 | 1,527.80 | 1,388.60 | 1,492.00 | 1,440.71 | 7.83 | 1,798.00 | 48,354 | 20.82 | 28,459 | 29.99 | 4.10 | 99 |
| 10 | 23-Mar | 1,385.00 | 1,450.00 | 1,350.00 | 1,383.60 | 1,375.62 | -2.08 | 1,668.22 | 13,445 | 5.79 | 7,781 | 8.20 | 1.07 | 27 |
| 11 | 20-Mar | 1,420.90 | 1,464.00 | 1,401.20 | 1,413.00 | 1,435.92 | -1.05 | 1,703.00 | 2,646 | 1.14 | 948 | 1.00 | 0.14 | 3 |
| 12 | 19-Mar | 1,372.00 | 1,460.00 | 1,372.00 | 1,428.00 | 1,431.98 | 0.23 | 1,721.00 | 11,711 | 5.04 | 6,455 | 6.80 | 0.92 | 22 |
| 13 | 18-Mar | 1,355.40 | 1,456.00 | 1,353.40 | 1,424.70 | 1,415.26 | 5.28 | 1,717.77 | 9,758 | 4.20 | 4,206 | 4.43 | 0.60 | 15 |
| 14 | 17-Mar | 1,324.00 | 1,370.00 | 1,322.10 | 1,353.20 | 1,349.23 | 2.21 | 1,631.57 | 3,931 | 1.69 | 2,101 | 2.21 | 0.28 | 7 |
| 15 | 16-Mar | 1,298.10 | 1,349.00 | 1,298.10 | 1,324.00 | 1,314.74 | 1.52 | 1,596.00 | 6,163 | 2.65 | 1,901 | 2.00 | 0.25 | 7 |
| 16 | 13-Mar | 1,373.40 | 1,380.00 | 1,281.30 | 1,304.20 | 1,312.24 | -5.04 | 1,572.49 | 30,676 | 13.21 | 22,177 | 23.37 | 2.91 | 77 |
| 17 | 12-Mar | 1,403.80 | 1,404.00 | 1,364.00 | 1,373.40 | 1,381.69 | -2.35 | 1,655.92 | 8,342 | 3.59 | 4,965 | 5.23 | 0.69 | 17 |
| 18 | 11-Mar | 1,429.80 | 1,439.70 | 1,393.00 | 1,406.50 | 1,413.12 | 0.97 | 1,695.83 | 4,980 | 2.14 | 2,152 | 2.27 | 0.30 | 7 |
| 19 | 10-Mar | 1,468.70 | 1,468.70 | 1,372.90 | 1,393.00 | 1,397.17 | -3.32 | 1,679.00 | 18,320 | 7.89 | 8,809 | 9.28 | 1.23 | 31 |
| 20 | 09-Mar | 1,550.00 | 1,550.00 | 1,426.00 | 1,440.90 | 1,470.38 | -7.89 | 1,737.31 | 15,984 | 6.88 | 7,426 | 7.83 | 1.09 | 26 |
| 21 | 06-Mar | 1,572.90 | 1,574.70 | 1,554.10 | 1,564.40 | 1,566.90 | -0.24 | 1,886.21 | 7,022 | 3.02 | 4,189 | 4.41 | 0.66 | 15 |
| 22 | 05-Mar | 1,584.20 | 1,594.90 | 1,550.00 | 1,568.20 | 1,563.19 | 0.40 | 1,890.79 | 32,869 | 14.16 | 28,547 | 30.08 | 4.46 | 99 |
| 23 | 04-Mar | 1,526.00 | 1,580.00 | 1,526.00 | 1,562.00 | 1,552.99 | -0.29 | 1,883.00 | 16,016 | 6.90 | 9,603 | 10.12 | 1.49 | 33 |
| 24 | 02-Mar | 1,504.00 | 1,577.00 | 1,470.00 | 1,566.50 | 1,539.09 | 0.33 | 1,888.74 | 43,099 | 18.56 | 22,451 | 23.66 | 3.46 | 78 |
| 25 | 27-Feb | 1,491.80 | 1,630.00 | 1,487.00 | 1,561.40 | 1,563.30 | 4.27 | 1,882.59 | 118,951 | 51.23 | 46,505 | 49.00 | 7.27 | 161 |
| 26 | 26-Feb | 1,480.60 | 1,510.00 | 1,434.10 | 1,497.50 | 1,477.02 | 1.93 | 1,805.55 | 20,944 | 9.02 | 14,577 | 15.36 | 2.15 | 51 |
| 27 | 25-Feb | 1,450.00 | 1,498.00 | 1,442.50 | 1,469.10 | 1,457.30 | 1.00 | 1,771.31 | 7,918 | 3.41 | 3,981 | 4.19 | 0.58 | 14 |
| 28 | 24-Feb | 1,498.40 | 1,523.40 | 1,448.10 | 1,454.60 | 1,496.60 | -2.92 | 1,753.83 | 41,132 | 17.71 | 26,340 | 27.76 | 3.94 | 91 |
| 29 | 23-Feb | 1,480.80 | 1,550.00 | 1,465.60 | 1,498.40 | 1,491.82 | 0.44 | 1,806.64 | 16,445 | 7.08 | 10,997 | 11.59 | 1.64 | 38 |
| 30 | 20-Feb | 1,482.60 | 1,504.80 | 1,475.20 | 1,491.80 | 1,491.91 | 0.11 | 1,798.68 | 7,491 | 3.23 | 4,160 | 4.38 | 0.62 | 14 |
| 31 | 19-Feb | 1,498.00 | 1,510.30 | 1,472.10 | 1,490.10 | 1,490.43 | -0.56 | 1,796.63 | 11,131 | 4.79 | 6,836 | 7.20 | 1.02 | 24 |
| 32 | 18-Feb | 1,496.40 | 1,503.40 | 1,480.00 | 1,498.50 | 1,497.42 | 0.14 | 1,806.76 | 17,492 | 7.53 | 12,578 | 13.25 | 1.88 | 44 |
| 33 | 17-Feb | 1,470.00 | 1,560.00 | 1,440.00 | 1,496.40 | 1,503.50 | 2.43 | 1,804.22 | 60,435 | 26.03 | 41,546 | 43.78 | 6.25 | 144 |
| 34 | 16-Feb | 1,390.00 | 1,509.00 | 1,375.60 | 1,460.90 | 1,469.30 | 6.21 | 1,761.42 | 72,246 | 31.11 | 14,196 | 14.96 | 2.09 | 49 |
| 35 | 13-Feb | 1,387.10 | 1,413.90 | 1,330.50 | 1,375.50 | 1,374.18 | -0.33 | 1,658.45 | 36,928 | 15.90 | 25,562 | 26.94 | 3.51 | 89 |
| 36 | 12-Feb | 1,400.00 | 1,413.00 | 1,358.10 | 1,380.10 | 1,391.14 | -1.83 | 1,664.00 | 20,052 | 8.64 | 17,657 | 18.61 | 2.46 | 61 |
| 37 | 11-Feb | 1,403.40 | 1,440.00 | 1,380.80 | 1,405.80 | 1,404.98 | 0.18 | 1,694.99 | 12,415 | 5.35 | 7,521 | 7.93 | 1.06 | 26 |
| 38 | 10-Feb | 1,401.70 | 1,443.10 | 1,400.00 | 1,403.30 | 1,419.45 | 0.11 | 1,691.97 | 13,033 | 5.61 | 7,207 | 7.59 | 1.02 | 25 |
| 39 | 09-Feb | 1,387.10 | 1,420.00 | 1,377.00 | 1,401.70 | 1,400.57 | 1.06 | 1,690.04 | 16,893 | 7.28 | 13,566 | 14.30 | 1.90 | 47 |
| 40 | 06-Feb | 1,385.60 | 1,400.00 | 1,360.00 | 1,387.00 | 1,377.87 | -0.90 | 1,672.00 | 5,098 | 2.20 | 2,328 | 2.45 | 0.32 | 8 |
| 41 | 05-Feb | 1,390.00 | 1,408.30 | 1,360.80 | 1,399.60 | 1,396.22 | 0.76 | 1,687.51 | 26,417 | 11.38 | 21,276 | 22.42 | 2.97 | 73 |
| 42 | 04-Feb | 1,375.20 | 1,491.90 | 1,360.60 | 1,389.10 | 1,405.84 | 0.00 | 1,674.85 | 44,204 | 19.04 | 19,857 | 20.92 | 2.79 | 68 |
| 43 | 03-Feb | 1,451.00 | 1,451.00 | 1,363.10 | 1,389.10 | 1,442.03 | 14.88 | 1,674.85 | 139,453 | 60.06 | 102,766 | 108.29 | 14.82 | 353 |
| 44 | 02-Feb | 1,190.10 | 1,241.00 | 1,170.00 | 1,209.20 | 1,200.08 | 1.21 | 1,457.94 | 49,299 | 21.23 | 42,484 | 44.77 | 5.10 | 146 |
| 45 | 01-Feb | 1,220.30 | 1,243.80 | 1,174.60 | 1,194.70 | 1,213.95 | -2.10 | 1,440.46 | 3,034 | 1.31 | 2,060 | 2.17 | 0.25 | 7 |
| 46 | 30-Jan | 1,207.20 | 1,225.00 | 1,200.00 | 1,220.30 | 1,211.84 | 1.60 | 1,471.33 | 7,426 | 3.20 | 4,656 | 4.91 | 0.56 | 16 |
| 47 | 29-Jan | 1,183.40 | 1,208.90 | 1,170.50 | 1,201.10 | 1,199.01 | 1.99 | 1,448.18 | 17,578 | 7.57 | 11,532 | 12.15 | 1.38 | 40 |
| 48 | 28-Jan | 1,204.80 | 1,248.70 | 1,165.40 | 1,177.70 | 1,211.57 | -2.25 | 1,419.96 | 164,236 | 70.73 | 79,954 | 84.25 | 9.69 | 275 |
| 49 | 27-Jan | 1,250.70 | 1,250.70 | 1,188.10 | 1,204.80 | 1,211.01 | -3.31 | 1,452.64 | 20,014 | 8.62 | 12,079 | 12.73 | 1.46 | 41 |
| 50 | 23-Jan | 1,262.30 | 1,287.00 | 1,223.30 | 1,246.00 | 1,268.60 | -2.29 | 1,502.00 | 35,269 | 15.19 | 28,491 | 30.02 | 3.61 | 98 |
| 51 | 22-Jan | 1,255.00 | 1,289.40 | 1,255.00 | 1,275.20 | 1,276.98 | 0.40 | 1,537.52 | 2,804 | 1.21 | 1,074 | 1.13 | 0.14 | 4 |
| 52 | 21-Jan | 1,250.00 | 1,286.80 | 1,220.00 | 1,270.10 | 1,270.19 | -0.03 | 1,531.37 | 11,501 | 4.95 | 7,307 | 7.70 | 0.93 | 25 |
| 53 | 20-Jan | 1,260.00 | 1,288.60 | 1,260.00 | 1,270.50 | 1,272.38 | 0.28 | 1,531.85 | 18,029 | 7.76 | 14,260 | 15.03 | 1.81 | 49 |
| 54 | 19-Jan | 1,272.30 | 1,296.00 | 1,260.00 | 1,267.00 | 1,269.28 | -1.73 | 1,527.00 | 5,545 | 2.39 | 2,514 | 2.65 | 0.32 | 9 |
| 55 | 16-Jan | 1,285.80 | 1,328.90 | 1,252.70 | 1,289.30 | 1,281.74 | 0.12 | 1,554.52 | 18,925 | 8.15 | 5,521 | 5.82 | 0.71 | 19 |
| 56 | 14-Jan | 1,305.00 | 1,354.00 | 1,276.80 | 1,287.70 | 1,328.18 | -1.36 | 1,552.59 | 61,978 | 26.69 | 32,957 | 34.73 | 4.38 | 113 |
| 57 | 13-Jan | 1,308.50 | 1,318.00 | 1,281.10 | 1,305.40 | 1,300.47 | -1.73 | 1,573.93 | 14,858 | 6.40 | 4,714 | 4.97 | 0.61 | 16 |
| 58 | 12-Jan | 1,373.60 | 1,373.60 | 1,265.50 | 1,328.40 | 1,308.06 | -3.29 | 1,601.66 | 131,026 | 56.43 | 31,467 | 33.16 | 4.12 | 108 |
| 59 | 09-Jan | 1,165.00 | 1,398.80 | 1,130.00 | 1,373.60 | 1,335.93 | 17.83 | 1,656.16 | 523,142 | 225.30 | 45,967 | 48.44 | 6.14 | 158 |
| 60 | 08-Jan | 1,322.60 | 1,327.50 | 1,140.00 | 1,165.70 | 1,202.19 | -11.14 | 1,405.50 | 74,319 | 32.01 | 24,744 | 26.07 | 2.97 | 85 |
| 61 | 07-Jan | 1,325.00 | 1,349.10 | 1,301.40 | 1,311.80 | 1,327.69 | -1.44 | 1,581.65 | 5,643 | 2.43 | 3,059 | 3.22 | 0.41 | 11 |
| 62 | 06-Jan | 1,398.90 | 1,398.90 | 1,326.00 | 1,331.00 | 1,349.73 | -4.04 | 1,604.00 | 12,437 | 5.36 | 7,831 | 8.25 | 1.06 | 27 |
| 63 | 05-Jan | 1,430.50 | 1,437.00 | 1,372.70 | 1,387.00 | 1,401.32 | -3.62 | 1,672.00 | 12,586 | 5.42 | 8,613 | 9.08 | 1.21 | 30 |
| 64 | 02-Jan | 1,428.90 | 1,448.90 | 1,427.60 | 1,439.10 | 1,440.19 | 0.64 | 1,735.14 | 2,321 | 1.00 | 1,315 | 1.39 | 0.19 | 5 |
| 65 | 01-Jan | 1,419.10 | 1,437.90 | 1,411.10 | 1,429.90 | 1,425.63 | 0.61 | 1,724.04 | 2,485 | 1.07 | 1,578 | 1.66 | 0.22 | 5 |
| 66 | 31-Dec | 1,452.00 | 1,452.00 | 1,383.20 | 1,421.20 | 1,411.47 | -1.14 | 1,713.55 | 19,167 | 8.25 | 10,721 | 11.30 | 1.51 | 37 |
| 67 | 30-Dec | 1,475.70 | 1,475.70 | 1,433.10 | 1,437.60 | 1,444.86 | -2.60 | 1,733.33 | 3,539 | 1.52 | 2,625 | 2.77 | 0.38 | 9 |
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