| Macro-sector: Commodities | Band: 20 | High52 Price: 2,343.85 | Mkt_Cap Category: Others |
| Sector: Chemicals | Lot Size: 1 | High52 Date: 05-Feb-2025 | Bumper: -; Drift%: - |
| Industry: Chemicals & Petrochemicals | Face Value: 10; VWAP21: | Low52 Price: 1,550.0 | Barrier: 1,615.0; Drift%: 3.28 |
| Basic Industry: Specialty Chemicals | Total Equity: 12,057,095 | Low52 Date: 28-Oct-2025 | SHP: 67.99 / 6.9 / 0.96 / 24.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,343.85 / 1,622.5 | Month: 1,932.3 / 1,610.0 | Week: 1,609.0 / 1,550.0 | Day: 1,689.0 / 1,560.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,580.50 | 1,689.00 | 1,560.10 | 1,669.70 | 1,624.69 | 6.86 | 2,013.17 | 24,203 | 24.80 | 16,768 | 29.26 | 2.72 | 58 |
| 2 | 11-Nov | 1,585.00 | 1,595.90 | 1,555.10 | 1,562.50 | 1,574.29 | -1.68 | 1,883.92 | 9,035 | 9.26 | 6,389 | 11.15 | 1.01 | 22 |
| 3 | 10-Nov | 1,575.00 | 1,620.00 | 1,575.00 | 1,589.20 | 1,591.51 | 0.09 | 1,916.11 | 6,741 | 6.91 | 4,674 | 8.16 | 0.74 | 16 |
| 4 | 07-Nov | 1,606.70 | 1,615.00 | 1,585.00 | 1,587.70 | 1,593.63 | -2.67 | 1,914.30 | 8,112 | 8.31 | 5,014 | 8.75 | 0.80 | 17 |
| 5 | 06-Nov | 1,685.90 | 1,700.00 | 1,602.00 | 1,631.20 | 1,643.14 | -2.70 | 1,966.75 | 14,217 | 14.57 | 5,059 | 8.83 | 0.83 | 17 |
| 6 | 04-Nov | 1,669.90 | 1,714.70 | 1,660.00 | 1,676.50 | 1,682.07 | 0.41 | 2,021.37 | 6,618 | 6.78 | 3,294 | 5.75 | 0.55 | 11 |
| 7 | 03-Nov | 1,600.00 | 1,725.80 | 1,587.00 | 1,669.70 | 1,669.85 | 5.00 | 2,013.17 | 20,640 | 21.15 | 6,795 | 11.86 | 1.13 | 23 |
| 8 | 31-Oct | 1,573.00 | 1,595.00 | 1,573.00 | 1,590.20 | 1,586.71 | 0.39 | 1,917.32 | 2,537 | 2.60 | 1,642 | 2.87 | 0.26 | 6 |
| 9 | 30-Oct | 1,569.50 | 1,590.80 | 1,569.50 | 1,584.00 | 1,579.32 | 0.92 | 1,909.00 | 4,812 | 4.93 | 2,284 | 3.99 | 0.36 | 8 |
| 10 | 29-Oct | 1,569.90 | 1,587.00 | 1,562.40 | 1,569.50 | 1,573.07 | 0.66 | 1,892.36 | 7,661 | 7.85 | 2,274 | 3.97 | 0.36 | 8 |
| 11 | 28-Oct | 1,581.60 | 1,587.90 | 1,550.00 | 1,559.20 | 1,561.82 | -1.15 | 1,879.94 | 9,833 | 10.07 | 5,863 | 10.23 | 0.92 | 20 |
| 12 | 27-Oct | 1,602.40 | 1,609.00 | 1,575.00 | 1,577.30 | 1,584.12 | -1.07 | 1,901.77 | 5,460 | 5.59 | 3,408 | 5.95 | 0.54 | 12 |
| 13 | 24-Oct | 1,589.60 | 1,605.20 | 1,558.70 | 1,594.40 | 1,589.04 | 0.30 | 1,922.38 | 5,027 | 5.15 | 1,999 | 3.49 | 0.32 | 7 |
| 14 | 23-Oct | 1,633.60 | 1,633.60 | 1,573.00 | 1,589.60 | 1,599.55 | -1.24 | 1,916.60 | 9,924 | 10.17 | 7,016 | 12.24 | 1.12 | 24 |
| 15 | 21-Oct | 1,592.10 | 1,620.00 | 1,590.00 | 1,609.50 | 1,601.40 | 1.06 | 1,940.59 | 975 | 1.00 | 572 | 1.00 | 0.09 | 2 |
| 16 | 20-Oct | 1,600.00 | 1,609.70 | 1,590.00 | 1,592.60 | 1,599.13 | -0.23 | 1,920.21 | 4,423 | 4.53 | 2,535 | 4.42 | 0.41 | 9 |
| 17 | 17-Oct | 1,625.00 | 1,625.00 | 1,590.00 | 1,596.30 | 1,600.80 | -0.83 | 1,924.67 | 4,825 | 4.94 | 2,933 | 5.12 | 0.47 | 10 |
| 18 | 16-Oct | 1,605.60 | 1,620.90 | 1,592.00 | 1,609.70 | 1,609.25 | 1.01 | 1,940.83 | 3,559 | 3.65 | 2,280 | 3.98 | 0.37 | 8 |
| 19 | 15-Oct | 1,585.00 | 1,600.20 | 1,570.20 | 1,593.60 | 1,582.66 | 1.12 | 1,921.42 | 3,915 | 4.01 | 2,010 | 3.51 | 0.32 | 7 |
| 20 | 14-Oct | 1,630.00 | 1,636.40 | 1,560.30 | 1,575.90 | 1,597.66 | -3.41 | 1,900.08 | 16,751 | 17.16 | 9,873 | 17.23 | 1.58 | 34 |
| 21 | 13-Oct | 1,620.20 | 1,669.00 | 1,620.00 | 1,631.60 | 1,627.09 | -0.35 | 1,967.24 | 6,699 | 6.86 | 3,211 | 5.60 | 0.52 | 11 |
| 22 | 10-Oct | 1,640.00 | 1,655.10 | 1,630.00 | 1,637.40 | 1,641.72 | -0.18 | 1,974.23 | 5,154 | 5.28 | 3,380 | 5.90 | 0.55 | 12 |
| 23 | 09-Oct | 1,630.30 | 1,669.90 | 1,620.00 | 1,640.40 | 1,637.00 | 0.70 | 1,977.85 | 4,794 | 4.91 | 2,582 | 4.51 | 0.00 | 9 |
| 24 | 08-Oct | 1,647.60 | 1,648.10 | 1,625.10 | 1,629.00 | 1,633.44 | -1.10 | 1,964.00 | 3,860 | 3.95 | 2,118 | 3.70 | 0.35 | 7 |
| 25 | 07-Oct | 1,650.00 | 1,678.40 | 1,633.70 | 1,647.20 | 1,653.04 | 0.97 | 1,986.04 | 10,492 | 10.75 | 4,916 | 8.58 | 0.81 | 17 |
| 26 | 06-Oct | 1,664.00 | 1,699.00 | 1,621.00 | 1,631.40 | 1,647.15 | -1.06 | 1,966.99 | 9,578 | 9.81 | 5,970 | 10.42 | 0.98 | 21 |
| 27 | 03-Oct | 1,670.00 | 1,670.00 | 1,645.00 | 1,648.80 | 1,651.16 | -0.04 | 1,987.97 | 7,860 | 8.05 | 5,673 | 9.90 | 0.94 | 20 |
| 28 | 01-Oct | 1,670.00 | 1,682.10 | 1,645.00 | 1,649.50 | 1,652.61 | -1.22 | 1,988.82 | 5,568 | 5.70 | 3,515 | 6.13 | 0.58 | 12 |
| 29 | 30-Sep | 1,643.80 | 1,700.00 | 1,630.00 | 1,669.80 | 1,665.47 | 1.07 | 2,013.29 | 21,651 | 22.18 | 10,925 | 19.07 | 1.82 | 38 |
| 30 | 29-Sep | 1,687.00 | 1,687.00 | 1,610.00 | 1,652.10 | 1,642.92 | -0.16 | 1,991.95 | 11,156 | 11.43 | 5,465 | 9.54 | 0.90 | 19 |
| 31 | 26-Sep | 1,697.00 | 1,697.00 | 1,650.00 | 1,654.70 | 1,665.29 | -2.07 | 1,995.09 | 6,833 | 7.00 | 3,084 | 5.38 | 0.51 | 11 |
| 32 | 25-Sep | 1,690.40 | 1,703.00 | 1,675.00 | 1,689.70 | 1,692.68 | -0.04 | 2,037.29 | 9,758 | 10.00 | 6,974 | 12.17 | 1.18 | 24 |
| 33 | 24-Sep | 1,675.10 | 1,694.80 | 1,655.10 | 1,690.40 | 1,674.42 | 0.33 | 2,038.13 | 9,364 | 9.59 | 5,494 | 9.59 | 0.92 | 19 |
| 34 | 23-Sep | 1,690.00 | 1,704.60 | 1,675.00 | 1,684.80 | 1,684.48 | -0.48 | 2,031.38 | 8,110 | 8.31 | 4,704 | 8.21 | 0.79 | 16 |
| 35 | 22-Sep | 1,711.00 | 1,735.00 | 1,685.10 | 1,692.90 | 1,700.76 | -1.55 | 2,041.15 | 13,524 | 13.86 | 8,302 | 14.49 | 1.41 | 29 |
| 36 | 19-Sep | 1,706.00 | 1,725.00 | 1,687.90 | 1,719.60 | 1,707.04 | 1.49 | 2,073.34 | 22,988 | 23.55 | 15,270 | 26.65 | 2.61 | 53 |
| 37 | 18-Sep | 1,719.00 | 1,750.00 | 1,681.50 | 1,694.30 | 1,704.67 | -0.61 | 2,042.83 | 20,813 | 21.32 | 13,480 | 23.53 | 2.30 | 46 |
| 38 | 17-Sep | 1,741.50 | 1,750.30 | 1,701.00 | 1,704.70 | 1,716.14 | -1.14 | 2,055.37 | 12,071 | 12.37 | 8,321 | 14.52 | 1.43 | 29 |
| 39 | 16-Sep | 1,751.90 | 1,769.40 | 1,715.00 | 1,724.30 | 1,733.21 | -1.58 | 2,079.00 | 13,951 | 14.29 | 9,074 | 15.84 | 1.57 | 31 |
| 40 | 15-Sep | 1,768.20 | 1,802.90 | 1,728.20 | 1,751.90 | 1,756.49 | -0.92 | 2,112.28 | 12,994 | 13.31 | 7,531 | 13.14 | 1.32 | 26 |
| 41 | 12-Sep | 1,770.90 | 1,807.00 | 1,755.00 | 1,768.20 | 1,780.17 | -0.06 | 2,131.94 | 10,597 | 10.86 | 5,945 | 10.38 | 1.06 | 20 |
| 42 | 11-Sep | 1,789.10 | 1,828.30 | 1,761.20 | 1,769.20 | 1,790.82 | -1.13 | 2,133.14 | 6,577 | 6.74 | 4,617 | 8.06 | 0.83 | 16 |
| 43 | 10-Sep | 1,794.60 | 1,825.90 | 1,780.20 | 1,789.40 | 1,799.02 | -0.29 | 2,157.50 | 4,485 | 4.60 | 2,201 | 3.84 | 0.40 | 8 |
| 44 | 09-Sep | 1,801.40 | 1,809.40 | 1,785.00 | 1,794.60 | 1,796.07 | -0.38 | 2,163.77 | 2,315 | 2.37 | 1,222 | 2.13 | 0.22 | 4 |
| 45 | 08-Sep | 1,830.00 | 1,844.50 | 1,800.00 | 1,801.40 | 1,820.13 | -1.07 | 2,171.97 | 6,584 | 6.75 | 3,162 | 5.52 | 0.58 | 11 |
| 46 | 05-Sep | 1,920.00 | 1,932.30 | 1,806.60 | 1,820.80 | 1,876.27 | -2.35 | 2,195.36 | 43,897 | 44.98 | 9,159 | 15.98 | 1.72 | 32 |
| 47 | 04-Sep | 1,783.10 | 1,918.00 | 1,782.70 | 1,864.60 | 1,879.45 | 5.16 | 2,248.17 | 55,577 | 56.94 | 15,683 | 27.37 | 2.95 | 54 |
| 48 | 03-Sep | 1,783.20 | 1,791.00 | 1,765.00 | 1,773.10 | 1,774.31 | 0.35 | 2,137.84 | 4,489 | 4.60 | 2,862 | 4.99 | 0.51 | 10 |
| 49 | 02-Sep | 1,785.00 | 1,829.10 | 1,760.00 | 1,767.00 | 1,793.87 | -1.59 | 2,130.00 | 7,772 | 7.96 | 3,375 | 5.89 | 0.61 | 12 |
| 50 | 01-Sep | 1,830.60 | 1,853.00 | 1,787.10 | 1,795.60 | 1,817.49 | -1.13 | 2,164.97 | 7,147 | 7.32 | 4,300 | 7.50 | 0.78 | 15 |
| 51 | 29-Aug | 1,876.10 | 1,927.00 | 1,795.10 | 1,816.10 | 1,887.87 | -4.04 | 2,189.69 | 35,066 | 35.93 | 18,458 | 32.21 | 3.48 | 64 |
| 52 | 28-Aug | 1,820.00 | 1,920.00 | 1,760.00 | 1,892.60 | 1,873.89 | 4.43 | 2,281.93 | 39,762 | 40.74 | 14,055 | 24.53 | 2.63 | 48 |
| 53 | 26-Aug | 1,700.00 | 1,875.00 | 1,690.20 | 1,812.40 | 1,773.58 | 5.24 | 2,185.23 | 20,611 | 21.12 | 8,764 | 15.29 | 1.55 | 30 |
| 54 | 25-Aug | 1,725.90 | 1,761.90 | 1,676.20 | 1,722.20 | 1,723.91 | 1.28 | 2,076.47 | 87,579 | 89.73 | 37,576 | 65.58 | 6.48 | 129 |
| 55 | 22-Aug | 1,730.90 | 1,736.80 | 1,690.30 | 1,700.40 | 1,700.88 | -1.27 | 2,050.19 | 7,641 | 7.83 | 5,247 | 9.16 | 0.89 | 18 |
| 56 | 21-Aug | 1,750.30 | 1,750.30 | 1,710.10 | 1,722.20 | 1,721.64 | -0.62 | 2,076.47 | 6,751 | 6.92 | 4,893 | 8.54 | 0.84 | 17 |
| 57 | 20-Aug | 1,763.50 | 1,763.50 | 1,728.00 | 1,733.00 | 1,742.17 | -0.74 | 2,089.00 | 4,470 | 4.58 | 2,831 | 4.94 | 0.49 | 10 |
| 58 | 19-Aug | 1,757.00 | 1,780.00 | 1,715.00 | 1,746.00 | 1,736.58 | 0.96 | 2,105.00 | 7,126 | 7.30 | 4,112 | 7.18 | 0.71 | 14 |
| 59 | 18-Aug | 1,749.90 | 1,791.80 | 1,708.60 | 1,729.40 | 1,741.81 | -0.81 | 2,085.15 | 12,205 | 12.51 | 5,940 | 10.37 | 1.03 | 20 |
| 60 | 14-Aug | 1,741.40 | 1,751.00 | 1,726.60 | 1,743.60 | 1,740.17 | 0.13 | 2,102.28 | 6,086 | 6.24 | 4,187 | 7.31 | 0.73 | 14 |
| 61 | 13-Aug | 1,752.20 | 1,765.40 | 1,730.10 | 1,741.40 | 1,743.05 | 0.37 | 2,099.62 | 3,076 | 3.15 | 1,557 | 2.72 | 0.27 | 5 |
| 62 | 12-Aug | 1,788.00 | 1,788.00 | 1,721.40 | 1,734.90 | 1,748.81 | -1.62 | 2,091.79 | 6,152 | 6.30 | 3,990 | 6.96 | 0.70 | 14 |
| 63 | 11-Aug | 1,763.90 | 1,798.00 | 1,750.00 | 1,763.40 | 1,771.69 | -0.03 | 2,126.15 | 7,397 | 7.58 | 4,257 | 7.43 | 0.75 | 15 |
| 64 | 08-Aug | 1,796.90 | 1,813.70 | 1,762.00 | 1,763.90 | 1,778.76 | -1.80 | 2,126.75 | 6,823 | 6.99 | 4,544 | 7.93 | 0.81 | 16 |
| 65 | 07-Aug | 1,801.00 | 1,824.50 | 1,787.40 | 1,796.20 | 1,801.91 | -1.17 | 2,165.70 | 5,445 | 5.58 | 3,178 | 5.55 | 0.57 | 11 |
| 66 | 06-Aug | 1,826.50 | 1,840.40 | 1,811.20 | 1,817.40 | 1,825.59 | -1.17 | 2,191.26 | 4,292 | 4.40 | 2,754 | 4.81 | 0.50 | 9 |
| 67 | 05-Aug | 1,845.70 | 1,859.80 | 1,827.10 | 1,838.90 | 1,844.68 | -0.83 | 2,217.18 | 3,391 | 3.47 | 1,624 | 2.83 | 0.30 | 6 |
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