| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 2,314.9 | Mkt_Cap Category: Mid-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 300 | High52 Date: 03-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 1,855.46 | Low52 Price: 1,778.45 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 187,787,263 | Low52 Date: 03-Mar-2025 | SHP: 56.69 / 5.04 / 22.55 / 15.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 62 | ||||
| High/Low Price | Quarter: 2,081.9 / 1,778.45 | Month: 1,916.7 / 1,802.4 | Week: 1,915.1 / 1,838.7 | Day: 1,863.8 / 1,846.4 | Sis67: 47 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,848.00 | 1,863.80 | 1,846.40 | 1,852.90 | 1,855.32 | 0.41 | 34,795.10 | 157,767 | 4.12 | 85,444 | 3.80 | 15.85 | 29 |
| 2 | 11-Nov | 1,854.00 | 1,854.00 | 1,837.90 | 1,845.30 | 1,844.96 | 0.02 | 34,652.38 | 133,569 | 3.49 | 66,739 | 2.97 | 12.31 | 25 |
| 3 | 10-Nov | 1,835.00 | 1,852.20 | 1,832.50 | 1,845.00 | 1,845.06 | 0.24 | 34,646.00 | 125,507 | 3.28 | 62,284 | 2.77 | 11.49 | 23 |
| 4 | 07-Nov | 1,828.00 | 1,853.20 | 1,818.90 | 1,840.50 | 1,834.74 | 0.44 | 34,562.25 | 231,911 | 6.06 | 121,335 | 5.39 | 22.26 | 45 |
| 5 | 06-Nov | 1,835.60 | 1,842.00 | 1,827.10 | 1,832.40 | 1,832.86 | -0.01 | 34,410.14 | 244,677 | 6.39 | 134,786 | 5.99 | 24.70 | 50 |
| 6 | 04-Nov | 1,870.40 | 1,879.70 | 1,825.00 | 1,832.60 | 1,840.25 | -2.03 | 34,413.89 | 565,834 | 14.77 | 312,795 | 13.90 | 57.56 | 116 |
| 7 | 03-Nov | 1,920.00 | 1,920.00 | 1,850.00 | 1,870.50 | 1,888.28 | -0.58 | 35,125.61 | 645,046 | 16.84 | 282,260 | 12.55 | 53.30 | 105 |
| 8 | 31-Oct | 1,868.20 | 1,915.10 | 1,856.50 | 1,881.50 | 1,894.50 | 1.19 | 35,332.17 | 1,153,977 | 30.13 | 417,033 | 18.54 | 79.01 | 155 |
| 9 | 30-Oct | 1,880.80 | 1,887.90 | 1,844.00 | 1,859.40 | 1,865.40 | -1.06 | 34,917.16 | 214,003 | 5.59 | 125,475 | 5.58 | 23.41 | 47 |
| 10 | 29-Oct | 1,862.40 | 1,888.00 | 1,856.10 | 1,879.30 | 1,875.52 | 1.00 | 35,290.86 | 355,913 | 9.29 | 193,693 | 8.61 | 36.33 | 72 |
| 11 | 28-Oct | 1,862.70 | 1,868.60 | 1,848.00 | 1,860.70 | 1,857.30 | -0.11 | 34,941.58 | 180,058 | 4.70 | 101,875 | 4.53 | 18.92 | 38 |
| 12 | 27-Oct | 1,850.00 | 1,868.00 | 1,838.70 | 1,862.70 | 1,853.16 | 0.68 | 34,979.13 | 217,898 | 5.69 | 140,233 | 6.23 | 25.99 | 52 |
| 13 | 24-Oct | 1,860.70 | 1,861.70 | 1,841.50 | 1,850.10 | 1,848.97 | -0.30 | 34,742.52 | 285,233 | 7.45 | 175,485 | 7.80 | 32.45 | 65 |
| 14 | 23-Oct | 1,855.00 | 1,860.00 | 1,836.00 | 1,855.70 | 1,845.36 | 0.37 | 34,847.68 | 270,595 | 7.07 | 146,621 | 6.52 | 27.06 | 54 |
| 15 | 21-Oct | 1,835.40 | 1,856.10 | 1,835.40 | 1,848.90 | 1,845.52 | 0.98 | 34,719.99 | 38,297 | 1.00 | 22,498 | 1.00 | 4.15 | 8 |
| 16 | 20-Oct | 1,844.40 | 1,847.70 | 1,822.80 | 1,830.90 | 1,828.38 | -0.10 | 34,381.97 | 195,604 | 5.11 | 128,168 | 5.70 | 23.43 | 48 |
| 17 | 17-Oct | 1,859.40 | 1,867.50 | 1,817.70 | 1,832.70 | 1,846.41 | -1.47 | 34,415.77 | 175,319 | 4.58 | 104,307 | 4.64 | 19.26 | 39 |
| 18 | 16-Oct | 1,858.00 | 1,872.50 | 1,853.10 | 1,860.10 | 1,863.39 | 0.15 | 34,930.31 | 87,900 | 2.30 | 38,198 | 1.70 | 7.12 | 14 |
| 19 | 15-Oct | 1,860.00 | 1,872.10 | 1,853.00 | 1,857.40 | 1,862.64 | -0.27 | 34,879.61 | 65,709 | 1.72 | 37,166 | 1.65 | 6.92 | 14 |
| 20 | 14-Oct | 1,870.50 | 1,877.70 | 1,854.10 | 1,862.50 | 1,865.79 | -0.41 | 34,975.38 | 217,041 | 5.67 | 147,489 | 6.56 | 27.52 | 55 |
| 21 | 13-Oct | 1,874.80 | 1,880.00 | 1,862.20 | 1,870.10 | 1,870.80 | -0.82 | 35,118.10 | 119,451 | 3.12 | 64,874 | 2.88 | 12.14 | 24 |
| 22 | 10-Oct | 1,874.60 | 1,891.20 | 1,862.10 | 1,885.60 | 1,880.96 | 0.58 | 35,409.17 | 125,206 | 3.27 | 83,367 | 3.71 | 15.68 | 31 |
| 23 | 09-Oct | 1,860.00 | 1,881.20 | 1,853.60 | 1,874.80 | 1,872.01 | 0.49 | 35,206.36 | 127,639 | 3.33 | 68,070 | 3.03 | 12.74 | 25 |
| 24 | 08-Oct | 1,855.00 | 1,869.80 | 1,842.30 | 1,865.60 | 1,854.59 | 0.43 | 35,033.59 | 238,917 | 6.24 | 161,791 | 7.19 | 30.01 | 60 |
| 25 | 07-Oct | 1,838.80 | 1,860.00 | 1,835.60 | 1,857.60 | 1,850.18 | 1.32 | 34,883.36 | 167,405 | 4.37 | 94,839 | 4.22 | 17.55 | 35 |
| 26 | 06-Oct | 1,850.00 | 1,865.30 | 1,828.90 | 1,833.40 | 1,844.50 | -0.85 | 34,428.92 | 396,704 | 10.36 | 296,798 | 13.19 | 54.74 | 110 |
| 27 | 03-Oct | 1,828.00 | 1,853.00 | 1,828.00 | 1,849.10 | 1,842.40 | 1.15 | 34,723.74 | 130,479 | 3.41 | 66,913 | 2.97 | 12.33 | 25 |
| 28 | 01-Oct | 1,829.80 | 1,849.10 | 1,824.30 | 1,828.00 | 1,833.81 | 0.18 | 34,327.00 | 131,042 | 3.42 | 72,923 | 3.24 | 13.37 | 27 |
| 29 | 30-Sep | 1,813.80 | 1,837.00 | 1,812.10 | 1,824.70 | 1,825.03 | 0.94 | 34,265.54 | 188,730 | 4.93 | 131,900 | 5.86 | 24.07 | 49 |
| 30 | 29-Sep | 1,824.50 | 1,841.70 | 1,802.40 | 1,807.70 | 1,822.66 | -0.92 | 33,946.30 | 118,306 | 3.09 | 53,836 | 2.39 | 9.81 | 20 |
| 31 | 26-Sep | 1,848.80 | 1,857.10 | 1,816.00 | 1,824.40 | 1,836.41 | -1.47 | 34,259.91 | 257,769 | 6.73 | 181,477 | 8.07 | 33.33 | 67 |
| 32 | 25-Sep | 1,860.00 | 1,871.00 | 1,847.00 | 1,851.60 | 1,856.50 | -0.50 | 34,770.69 | 115,077 | 3.00 | 67,801 | 3.01 | 12.59 | 25 |
| 33 | 24-Sep | 1,874.40 | 1,884.00 | 1,858.90 | 1,860.90 | 1,868.61 | -0.94 | 34,945.33 | 111,343 | 2.91 | 60,165 | 2.67 | 11.24 | 22 |
| 34 | 23-Sep | 1,896.80 | 1,910.00 | 1,876.00 | 1,878.60 | 1,886.20 | -0.19 | 35,277.72 | 204,617 | 5.34 | 99,355 | 4.42 | 18.74 | 37 |
| 35 | 22-Sep | 1,879.10 | 1,916.70 | 1,870.00 | 1,882.10 | 1,897.25 | 0.16 | 35,343.44 | 552,097 | 14.42 | 208,164 | 9.25 | 39.49 | 77 |
| 36 | 19-Sep | 1,875.50 | 1,888.00 | 1,860.00 | 1,879.10 | 1,874.91 | 1.13 | 35,287.10 | 483,333 | 12.62 | 237,149 | 10.54 | 44.46 | 88 |
| 37 | 18-Sep | 1,860.00 | 1,867.50 | 1,839.70 | 1,858.10 | 1,856.49 | 0.11 | 34,892.75 | 210,963 | 5.51 | 139,961 | 6.22 | 25.98 | 52 |
| 38 | 17-Sep | 1,874.80 | 1,881.70 | 1,848.10 | 1,856.00 | 1,861.32 | -0.54 | 34,853.00 | 203,856 | 5.32 | 114,283 | 5.08 | 21.27 | 42 |
| 39 | 16-Sep | 1,865.10 | 1,879.80 | 1,860.00 | 1,866.00 | 1,868.59 | 0.28 | 35,041.00 | 280,733 | 7.33 | 173,680 | 7.72 | 32.45 | 64 |
| 40 | 15-Sep | 1,853.60 | 1,865.80 | 1,847.00 | 1,860.80 | 1,859.20 | 0.56 | 34,943.45 | 138,568 | 3.62 | 76,429 | 3.40 | 14.21 | 28 |
| 41 | 12-Sep | 1,847.00 | 1,858.00 | 1,847.00 | 1,850.40 | 1,850.78 | 0.33 | 34,748.16 | 152,433 | 3.98 | 94,107 | 4.18 | 17.42 | 35 |
| 42 | 11-Sep | 1,849.80 | 1,859.70 | 1,835.00 | 1,844.30 | 1,847.92 | -0.24 | 34,633.60 | 157,260 | 4.11 | 102,619 | 4.56 | 18.96 | 38 |
| 43 | 10-Sep | 1,850.90 | 1,858.00 | 1,843.50 | 1,848.80 | 1,849.67 | -0.08 | 34,718.11 | 146,805 | 3.83 | 94,688 | 4.21 | 17.51 | 35 |
| 44 | 09-Sep | 1,841.90 | 1,855.00 | 1,841.90 | 1,850.20 | 1,849.67 | 0.65 | 34,744.40 | 234,661 | 6.13 | 153,931 | 6.84 | 28.47 | 57 |
| 45 | 08-Sep | 1,835.10 | 1,849.70 | 1,830.00 | 1,838.30 | 1,841.77 | 0.51 | 34,520.93 | 129,492 | 3.38 | 61,111 | 2.72 | 11.26 | 23 |
| 46 | 05-Sep | 1,845.70 | 1,846.10 | 1,818.80 | 1,829.00 | 1,830.67 | -0.62 | 34,346.00 | 143,993 | 3.76 | 45,442 | 2.02 | 8.32 | 17 |
| 47 | 04-Sep | 1,879.90 | 1,881.10 | 1,830.00 | 1,840.40 | 1,856.20 | -0.15 | 34,560.37 | 302,257 | 7.89 | 129,171 | 5.74 | 23.98 | 48 |
| 48 | 03-Sep | 1,826.20 | 1,849.00 | 1,818.40 | 1,843.10 | 1,838.08 | 1.16 | 34,611.07 | 191,852 | 5.01 | 96,501 | 4.29 | 17.74 | 36 |
| 49 | 02-Sep | 1,820.00 | 1,836.80 | 1,813.00 | 1,822.00 | 1,826.84 | 0.20 | 34,214.00 | 130,789 | 3.42 | 62,294 | 2.77 | 11.38 | 23 |
| 50 | 01-Sep | 1,810.00 | 1,821.00 | 1,805.10 | 1,818.40 | 1,815.95 | 0.92 | 34,147.24 | 136,692 | 3.57 | 61,674 | 2.74 | 11.20 | 23 |
| 51 | 29-Aug | 1,800.90 | 1,817.70 | 1,797.00 | 1,801.80 | 1,806.37 | 0.04 | 33,835.51 | 186,970 | 4.88 | 96,922 | 4.31 | 17.51 | 36 |
| 52 | 28-Aug | 1,800.50 | 1,813.50 | 1,781.10 | 1,801.00 | 1,801.27 | 0.14 | 33,820.00 | 203,199 | 5.31 | 103,877 | 4.62 | 18.71 | 39 |
| 53 | 26-Aug | 1,807.70 | 1,817.90 | 1,795.70 | 1,798.50 | 1,803.71 | -0.51 | 33,773.54 | 169,357 | 4.42 | 94,556 | 4.20 | 17.06 | 35 |
| 54 | 25-Aug | 1,819.00 | 1,828.30 | 1,805.00 | 1,807.70 | 1,814.90 | -0.74 | 33,946.30 | 215,303 | 5.62 | 116,778 | 5.19 | 21.19 | 43 |
| 55 | 22-Aug | 1,853.80 | 1,860.70 | 1,818.20 | 1,821.10 | 1,831.29 | -1.56 | 34,197.94 | 202,082 | 5.28 | 117,568 | 5.23 | 21.53 | 44 |
| 56 | 21-Aug | 1,873.50 | 1,873.50 | 1,847.00 | 1,849.90 | 1,857.72 | -0.71 | 34,738.77 | 165,055 | 4.31 | 90,639 | 4.03 | 16.84 | 34 |
| 57 | 20-Aug | 1,870.00 | 1,871.00 | 1,848.00 | 1,863.10 | 1,861.93 | 0.19 | 34,986.64 | 145,345 | 3.80 | 73,176 | 3.25 | 13.62 | 27 |
| 58 | 19-Aug | 1,848.00 | 1,871.50 | 1,840.50 | 1,859.50 | 1,860.04 | 0.87 | 34,919.04 | 375,759 | 9.81 | 142,249 | 6.32 | 26.46 | 53 |
| 59 | 18-Aug | 1,829.00 | 1,852.80 | 1,811.00 | 1,843.50 | 1,838.72 | 3.41 | 34,618.58 | 527,140 | 13.76 | 271,227 | 12.06 | 49.87 | 101 |
| 60 | 14-Aug | 1,789.90 | 1,797.40 | 1,780.70 | 1,782.70 | 1,786.17 | -0.20 | 33,476.84 | 124,026 | 3.24 | 76,478 | 3.40 | 13.66 | 28 |
| 61 | 13-Aug | 1,791.90 | 1,803.00 | 1,780.60 | 1,786.30 | 1,788.91 | -0.08 | 33,544.44 | 167,734 | 4.38 | 75,488 | 3.36 | 13.50 | 28 |
| 62 | 12-Aug | 1,790.00 | 1,800.70 | 1,785.20 | 1,787.70 | 1,791.33 | 0.08 | 33,570.73 | 121,581 | 3.17 | 56,247 | 2.50 | 10.08 | 21 |
| 63 | 11-Aug | 1,794.00 | 1,796.90 | 1,781.00 | 1,786.20 | 1,788.39 | -0.11 | 33,542.56 | 175,285 | 4.58 | 90,145 | 4.01 | 16.12 | 36 |
| 64 | 08-Aug | 1,819.00 | 1,823.90 | 1,780.60 | 1,788.20 | 1,798.83 | -1.63 | 33,580.12 | 182,910 | 4.78 | 91,683 | 4.07 | 16.49 | 36 |
| 65 | 07-Aug | 1,830.40 | 1,830.40 | 1,790.00 | 1,817.80 | 1,807.89 | -0.69 | 34,135.97 | 450,575 | 11.76 | 195,984 | 8.71 | 35.43 | 78 |
| 66 | 06-Aug | 1,807.20 | 1,838.80 | 1,798.60 | 1,830.40 | 1,824.37 | 1.59 | 34,372.58 | 695,635 | 18.16 | 273,074 | 12.14 | 49.82 | 108 |
| 67 | 05-Aug | 1,795.00 | 1,807.40 | 1,782.00 | 1,801.80 | 1,795.84 | 0.65 | 33,835.51 | 385,093 | 10.06 | 188,293 | 8.37 | 33.81 | 75 |
Similar Stocks: AMBUJACEM GRASIM SHREECEM ULTRACEMCO HEIDELBERG KESORAMIND ORIENTCEM SANGHIIND STARCEMENT ACC DALBHARAT JKCEMENT ACL APCL BIGBLOC BVCL DECCANCE KAKATCEM KCP MANGLMCEM NCLIND PRSMJOHNSN SAGCEM SAHYADRI SAURASHCEM SHREDIGCEM UDAICEMENT VISAKAIND BIRLACORPN INDIACEM JKLAKSHMI NUVOCO RAMCOCEM JSWCEMENT