| 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: 1,614.0 | Barrier: 1,935.4; Drift%: -2.26 |
| Basic Industry: Specialty Chemicals | Total Equity: 12,057,095 | Low52 Date: 09-Apr-2025 | SHP: 67.99 / 6.98 / 0.94 / 24.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,343.85 / 1,622.5 | Month: 2,145.0 / 1,900.0 | Week: 1,798.0 / 1,721.4 | Day: 1,920.0 / 1,760.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,820.00 | 1,920.00 | 1,760.00 | 1,892.60 | 1,873.89 | 4.43 | 2,281.93 | 39,762 | 15.15 | 14,055 | 13.10 | 2.63 | 48 |
| 2 | 26-Aug | 1,700.00 | 1,875.00 | 1,690.20 | 1,812.40 | 1,773.58 | 5.24 | 2,185.23 | 20,611 | 7.85 | 8,764 | 8.17 | 1.55 | 30 |
| 3 | 25-Aug | 1,725.90 | 1,761.90 | 1,676.20 | 1,722.20 | 1,723.91 | 1.28 | 2,076.47 | 87,579 | 33.38 | 37,576 | 35.02 | 6.48 | 129 |
| 4 | 22-Aug | 1,730.90 | 1,736.80 | 1,690.30 | 1,700.40 | 1,700.88 | -1.27 | 2,050.19 | 7,641 | 2.91 | 5,247 | 4.89 | 0.89 | 18 |
| 5 | 21-Aug | 1,750.30 | 1,750.30 | 1,710.10 | 1,722.20 | 1,721.64 | -0.62 | 2,076.47 | 6,751 | 2.57 | 4,893 | 4.56 | 0.84 | 17 |
| 6 | 20-Aug | 1,763.50 | 1,763.50 | 1,728.00 | 1,733.00 | 1,742.17 | -0.74 | 2,089.00 | 4,470 | 1.70 | 2,831 | 2.64 | 0.49 | 10 |
| 7 | 19-Aug | 1,757.00 | 1,780.00 | 1,715.00 | 1,746.00 | 1,736.58 | 0.96 | 2,105.00 | 7,126 | 2.72 | 4,112 | 3.83 | 0.71 | 14 |
| 8 | 18-Aug | 1,749.90 | 1,791.80 | 1,708.60 | 1,729.40 | 1,741.81 | -0.81 | 2,085.15 | 12,205 | 4.65 | 5,940 | 5.54 | 1.03 | 20 |
| 9 | 14-Aug | 1,741.40 | 1,751.00 | 1,726.60 | 1,743.60 | 1,740.17 | 0.13 | 2,102.28 | 6,086 | 2.32 | 4,187 | 3.90 | 0.73 | 14 |
| 10 | 13-Aug | 1,752.20 | 1,765.40 | 1,730.10 | 1,741.40 | 1,743.05 | 0.37 | 2,099.62 | 3,076 | 1.17 | 1,557 | 1.45 | 0.27 | 5 |
| 11 | 12-Aug | 1,788.00 | 1,788.00 | 1,721.40 | 1,734.90 | 1,748.81 | -1.62 | 2,091.79 | 6,152 | 2.34 | 3,990 | 3.72 | 0.70 | 14 |
| 12 | 11-Aug | 1,763.90 | 1,798.00 | 1,750.00 | 1,763.40 | 1,771.69 | -0.03 | 2,126.15 | 7,397 | 2.82 | 4,257 | 3.97 | 0.75 | 15 |
| 13 | 08-Aug | 1,796.90 | 1,813.70 | 1,762.00 | 1,763.90 | 1,778.76 | -1.80 | 2,126.75 | 6,823 | 2.60 | 4,544 | 4.23 | 0.81 | 16 |
| 14 | 07-Aug | 1,801.00 | 1,824.50 | 1,787.40 | 1,796.20 | 1,801.91 | -1.17 | 2,165.70 | 5,445 | 2.08 | 3,178 | 2.96 | 0.57 | 11 |
| 15 | 06-Aug | 1,826.50 | 1,840.40 | 1,811.20 | 1,817.40 | 1,825.59 | -1.17 | 2,191.26 | 4,292 | 1.64 | 2,754 | 2.57 | 0.50 | 9 |
| 16 | 05-Aug | 1,845.70 | 1,859.80 | 1,827.10 | 1,838.90 | 1,844.68 | -0.83 | 2,217.18 | 3,391 | 1.29 | 1,624 | 1.51 | 0.30 | 6 |
| 17 | 04-Aug | 1,820.00 | 1,865.20 | 1,811.90 | 1,854.20 | 1,834.59 | 1.17 | 2,235.63 | 10,668 | 4.07 | 6,158 | 5.74 | 1.13 | 21 |
| 18 | 01-Aug | 1,935.40 | 1,935.40 | 1,824.40 | 1,832.80 | 1,853.66 | -4.35 | 2,209.82 | 23,392 | 8.91 | 13,365 | 12.46 | 2.48 | 46 |
| 19 | 31-Jul | 1,930.00 | 1,998.00 | 1,900.00 | 1,916.20 | 1,935.23 | -2.71 | 2,310.38 | 18,752 | 7.15 | 8,224 | 7.66 | 1.59 | 28 |
| 20 | 30-Jul | 1,975.00 | 1,998.90 | 1,953.00 | 1,969.60 | 1,970.52 | -0.13 | 2,374.77 | 7,838 | 2.99 | 4,853 | 4.52 | 0.96 | 17 |
| 21 | 29-Jul | 1,938.00 | 1,986.00 | 1,928.00 | 1,972.10 | 1,953.97 | 0.80 | 2,377.78 | 7,376 | 2.81 | 4,115 | 3.84 | 0.80 | 14 |
| 22 | 28-Jul | 1,983.20 | 1,997.00 | 1,906.50 | 1,956.40 | 1,947.43 | -0.37 | 2,358.85 | 16,153 | 6.16 | 7,643 | 7.12 | 1.49 | 26 |
| 23 | 25-Jul | 1,974.80 | 2,014.00 | 1,948.00 | 1,963.60 | 1,968.64 | 0.14 | 2,367.53 | 7,874 | 3.00 | 3,753 | 3.50 | 0.74 | 13 |
| 24 | 24-Jul | 1,947.60 | 1,972.50 | 1,947.10 | 1,960.90 | 1,959.66 | 0.68 | 2,364.28 | 4,865 | 1.85 | 2,625 | 2.45 | 0.51 | 9 |
| 25 | 23-Jul | 1,951.00 | 1,976.80 | 1,941.30 | 1,947.60 | 1,951.29 | -1.02 | 2,348.24 | 5,117 | 1.95 | 3,451 | 3.22 | 0.67 | 12 |
| 26 | 22-Jul | 1,974.90 | 1,994.90 | 1,956.50 | 1,967.60 | 1,970.05 | -0.20 | 2,372.35 | 3,690 | 1.41 | 2,127 | 1.98 | 0.42 | 7 |
| 27 | 21-Jul | 1,990.40 | 2,018.80 | 1,967.00 | 1,971.60 | 1,988.12 | -0.94 | 2,377.18 | 5,289 | 2.02 | 3,143 | 2.93 | 0.62 | 11 |
| 28 | 18-Jul | 1,988.80 | 2,024.00 | 1,977.60 | 1,990.40 | 1,994.06 | 0.08 | 2,399.84 | 2,850 | 1.09 | 1,468 | 1.37 | 0.29 | 5 |
| 29 | 17-Jul | 2,018.00 | 2,018.00 | 1,956.10 | 1,988.80 | 1,982.04 | -0.46 | 2,397.92 | 13,133 | 5.00 | 8,864 | 8.26 | 1.76 | 30 |
| 30 | 16-Jul | 1,964.20 | 2,016.00 | 1,964.20 | 1,998.00 | 1,997.95 | 1.72 | 2,409.00 | 5,205 | 1.98 | 2,118 | 1.97 | 0.42 | 7 |
| 31 | 15-Jul | 1,945.00 | 1,992.90 | 1,945.00 | 1,964.20 | 1,972.68 | 0.12 | 2,368.25 | 3,789 | 1.44 | 2,049 | 1.91 | 0.40 | 7 |
| 32 | 14-Jul | 1,995.00 | 2,012.30 | 1,950.10 | 1,961.80 | 1,972.79 | -1.56 | 2,365.36 | 4,423 | 1.69 | 2,495 | 2.33 | 0.49 | 9 |
| 33 | 11-Jul | 2,031.40 | 2,031.40 | 1,974.00 | 1,992.90 | 1,991.44 | -0.91 | 2,402.86 | 4,150 | 1.58 | 2,496 | 2.33 | 0.50 | 9 |
| 34 | 10-Jul | 2,000.60 | 2,016.90 | 1,981.10 | 2,011.30 | 2,003.39 | 0.53 | 2,425.04 | 3,173 | 1.21 | 1,360 | 1.27 | 0.27 | 5 |
| 35 | 09-Jul | 2,014.30 | 2,038.00 | 1,990.00 | 2,000.60 | 2,016.35 | -0.68 | 2,412.14 | 3,709 | 1.41 | 2,362 | 2.20 | 0.48 | 8 |
| 36 | 08-Jul | 2,050.00 | 2,060.20 | 1,974.60 | 2,014.30 | 2,005.07 | -0.09 | 2,428.66 | 5,861 | 2.23 | 2,694 | 2.51 | 0.54 | 9 |
| 37 | 07-Jul | 2,097.60 | 2,145.00 | 2,000.90 | 2,016.20 | 2,070.43 | -4.34 | 2,430.95 | 11,599 | 4.42 | 4,975 | 4.64 | 1.03 | 17 |
| 38 | 04-Jul | 2,083.00 | 2,115.50 | 2,064.10 | 2,107.70 | 2,094.42 | 1.22 | 2,541.27 | 4,175 | 1.59 | 2,176 | 2.03 | 0.46 | 7 |
| 39 | 03-Jul | 2,089.90 | 2,111.50 | 2,064.80 | 2,082.20 | 2,084.96 | -0.49 | 2,510.53 | 6,136 | 2.34 | 3,040 | 2.83 | 0.63 | 10 |
| 40 | 02-Jul | 2,095.00 | 2,127.80 | 2,055.00 | 2,092.40 | 2,104.81 | -0.87 | 2,522.83 | 11,584 | 4.41 | 8,470 | 7.89 | 1.78 | 29 |
| 41 | 01-Jul | 2,071.00 | 2,114.40 | 2,062.90 | 2,110.80 | 2,096.73 | 1.19 | 2,545.01 | 7,941 | 3.03 | 5,363 | 5.00 | 1.12 | 18 |
| 42 | 30-Jun | 2,097.90 | 2,098.00 | 2,043.20 | 2,085.90 | 2,076.07 | 0.92 | 2,514.99 | 10,797 | 4.11 | 5,684 | 5.30 | 1.18 | 19 |
| 43 | 27-Jun | 2,025.00 | 2,140.00 | 2,025.00 | 2,066.90 | 2,080.86 | 1.16 | 2,492.08 | 21,384 | 8.15 | 10,165 | 9.47 | 2.12 | 35 |
| 44 | 26-Jun | 2,070.00 | 2,077.00 | 2,016.60 | 2,043.20 | 2,039.72 | -0.55 | 2,463.51 | 12,983 | 4.95 | 6,293 | 5.86 | 1.28 | 22 |
| 45 | 25-Jun | 2,052.50 | 2,124.00 | 2,025.10 | 2,054.40 | 2,075.05 | 0.09 | 2,477.01 | 23,643 | 9.01 | 11,931 | 11.12 | 2.48 | 41 |
| 46 | 24-Jun | 1,972.10 | 2,099.00 | 1,926.00 | 2,052.50 | 2,050.30 | 6.57 | 2,474.72 | 43,740 | 16.67 | 18,700 | 17.43 | 3.83 | 64 |
| 47 | 23-Jun | 1,912.00 | 1,945.00 | 1,882.50 | 1,926.00 | 1,901.90 | -0.57 | 2,322.00 | 11,936 | 4.55 | 6,075 | 5.66 | 1.16 | 21 |
| 48 | 20-Jun | 1,900.00 | 1,971.00 | 1,892.80 | 1,937.10 | 1,917.25 | 1.42 | 2,335.58 | 6,036 | 2.30 | 4,925 | 4.59 | 0.94 | 17 |
| 49 | 19-Jun | 1,953.30 | 1,953.30 | 1,895.00 | 1,910.00 | 1,916.94 | -1.24 | 2,302.00 | 4,312 | 1.64 | 2,085 | 1.94 | 0.40 | 7 |
| 50 | 18-Jun | 1,946.30 | 1,956.00 | 1,907.80 | 1,934.00 | 1,931.99 | 0.36 | 2,331.00 | 2,623 | 1.00 | 1,072 | 1.00 | 0.21 | 4 |
| 51 | 17-Jun | 1,966.90 | 1,990.00 | 1,902.20 | 1,927.00 | 1,934.24 | -2.03 | 2,323.00 | 7,427 | 2.83 | 3,509 | 3.27 | 0.68 | 12 |
| 52 | 16-Jun | 1,953.00 | 1,989.00 | 1,928.50 | 1,966.90 | 1,953.93 | -0.43 | 2,371.51 | 4,253 | 1.62 | 1,919 | 1.79 | 0.37 | 7 |
| 53 | 13-Jun | 1,980.00 | 2,038.40 | 1,875.00 | 1,975.40 | 1,983.91 | -0.69 | 2,381.76 | 8,077 | 3.08 | 3,615 | 3.37 | 0.72 | 12 |
| 54 | 12-Jun | 2,034.50 | 2,038.70 | 1,962.00 | 1,989.20 | 1,997.83 | -1.46 | 2,398.40 | 5,191 | 1.98 | 2,450 | 2.28 | 0.49 | 8 |
| 55 | 11-Jun | 2,049.00 | 2,069.50 | 1,976.00 | 2,018.60 | 2,020.75 | -1.70 | 2,433.85 | 6,310 | 2.40 | 3,754 | 3.50 | 0.76 | 13 |
| 56 | 10-Jun | 2,095.30 | 2,095.30 | 2,044.70 | 2,053.50 | 2,059.93 | -0.52 | 2,475.92 | 3,432 | 1.31 | 1,843 | 1.72 | 0.38 | 6 |
| 57 | 09-Jun | 2,025.20 | 2,086.40 | 2,025.20 | 2,064.30 | 2,062.01 | 0.95 | 2,488.95 | 4,866 | 1.85 | 2,527 | 2.36 | 0.52 | 9 |
| 58 | 06-Jun | 2,053.80 | 2,172.00 | 2,007.40 | 2,044.80 | 2,094.18 | 0.06 | 2,465.43 | 24,168 | 9.21 | 12,814 | 11.94 | 2.68 | 44 |
| 59 | 05-Jun | 2,073.90 | 2,075.20 | 2,038.50 | 2,043.60 | 2,051.70 | -1.47 | 2,463.99 | 5,095 | 1.94 | 2,546 | 2.37 | 0.52 | 9 |
| 60 | 04-Jun | 2,081.90 | 2,094.80 | 2,036.10 | 2,074.00 | 2,064.90 | -0.03 | 2,500.00 | 8,853 | 3.37 | 4,517 | 4.21 | 0.93 | 15 |
| 61 | 03-Jun | 2,093.60 | 2,140.20 | 2,036.50 | 2,074.70 | 2,103.05 | -0.90 | 2,501.49 | 19,846 | 7.56 | 7,392 | 6.89 | 1.55 | 25 |
| 62 | 02-Jun | 1,989.70 | 2,159.00 | 1,964.50 | 2,093.60 | 2,090.21 | 6.27 | 2,524.27 | 41,145 | 15.68 | 14,804 | 13.80 | 3.09 | 51 |
| 63 | 30-May | 1,986.40 | 2,014.20 | 1,952.80 | 1,970.00 | 1,978.32 | -1.82 | 2,375.00 | 7,012 | 2.67 | 3,557 | 3.32 | 0.70 | 12 |
| 64 | 29-May | 2,035.00 | 2,066.80 | 1,998.90 | 2,006.50 | 2,020.87 | -0.63 | 2,419.26 | 9,899 | 3.77 | 5,415 | 5.05 | 1.09 | 20 |
| 65 | 28-May | 1,959.30 | 2,035.00 | 1,947.50 | 2,019.30 | 1,993.29 | 3.06 | 2,434.69 | 20,279 | 7.73 | 12,321 | 11.48 | 2.46 | 45 |
| 66 | 27-May | 1,894.70 | 1,970.00 | 1,886.10 | 1,959.30 | 1,944.09 | 3.82 | 2,362.35 | 14,394 | 5.49 | 7,635 | 7.12 | 1.48 | 28 |
| 67 | 26-May | 1,878.70 | 1,944.50 | 1,878.00 | 1,887.20 | 1,905.50 | 1.45 | 2,275.41 | 15,137 | 5.77 | 7,694 | 7.17 | 1.47 | 28 |
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 SACHEEROME