| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 2,544.9 | Mkt_Cap Category: Mid-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 300 | High52 Date: 30-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 1,814.31 | 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 / 4.66 / 24.13 / 14.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 43 | ||||
| High/Low Price | Quarter: 2,081.9 / 1,778.45 | Month: 2,028.8 / 1,782.0 | Week: 1,803.0 / 1,780.6 | Day: 1,813.5 / 1,781.1 | Sis67: 76 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,800.50 | 1,813.50 | 1,781.10 | 1,801.00 | 1,801.27 | 0.14 | 33,820.00 | 203,199 | 1.67 | 103,877 | 2.21 | 18.71 | 39 |
| 2 | 26-Aug | 1,807.70 | 1,817.90 | 1,795.70 | 1,798.50 | 1,803.71 | -0.51 | 33,773.54 | 169,357 | 1.39 | 94,556 | 2.02 | 17.06 | 35 |
| 3 | 25-Aug | 1,819.00 | 1,828.30 | 1,805.00 | 1,807.70 | 1,814.90 | -0.74 | 33,946.30 | 215,303 | 1.77 | 116,778 | 2.49 | 21.19 | 43 |
| 4 | 22-Aug | 1,853.80 | 1,860.70 | 1,818.20 | 1,821.10 | 1,831.29 | -1.56 | 34,197.94 | 202,082 | 1.66 | 117,568 | 2.51 | 21.53 | 44 |
| 5 | 21-Aug | 1,873.50 | 1,873.50 | 1,847.00 | 1,849.90 | 1,857.72 | -0.71 | 34,738.77 | 165,055 | 1.36 | 90,639 | 1.93 | 16.84 | 34 |
| 6 | 20-Aug | 1,870.00 | 1,871.00 | 1,848.00 | 1,863.10 | 1,861.93 | 0.19 | 34,986.64 | 145,345 | 1.20 | 73,176 | 1.56 | 13.62 | 27 |
| 7 | 19-Aug | 1,848.00 | 1,871.50 | 1,840.50 | 1,859.50 | 1,860.04 | 0.87 | 34,919.04 | 375,759 | 3.09 | 142,249 | 3.03 | 26.46 | 53 |
| 8 | 18-Aug | 1,829.00 | 1,852.80 | 1,811.00 | 1,843.50 | 1,838.72 | 3.41 | 34,618.58 | 527,140 | 4.34 | 271,227 | 5.78 | 49.87 | 101 |
| 9 | 14-Aug | 1,789.90 | 1,797.40 | 1,780.70 | 1,782.70 | 1,786.17 | -0.20 | 33,476.84 | 124,026 | 1.02 | 76,478 | 1.63 | 13.66 | 28 |
| 10 | 13-Aug | 1,791.90 | 1,803.00 | 1,780.60 | 1,786.30 | 1,788.91 | -0.08 | 33,544.44 | 167,734 | 1.38 | 75,488 | 1.61 | 13.50 | 28 |
| 11 | 12-Aug | 1,790.00 | 1,800.70 | 1,785.20 | 1,787.70 | 1,791.33 | 0.08 | 33,570.73 | 121,581 | 1.00 | 56,247 | 1.20 | 10.08 | 21 |
| 12 | 11-Aug | 1,794.00 | 1,796.90 | 1,781.00 | 1,786.20 | 1,788.39 | -0.11 | 33,542.56 | 175,285 | 1.44 | 90,145 | 1.92 | 16.12 | 36 |
| 13 | 08-Aug | 1,819.00 | 1,823.90 | 1,780.60 | 1,788.20 | 1,798.83 | -1.63 | 33,580.12 | 182,910 | 1.50 | 91,683 | 1.95 | 16.49 | 36 |
| 14 | 07-Aug | 1,830.40 | 1,830.40 | 1,790.00 | 1,817.80 | 1,807.89 | -0.69 | 34,135.97 | 450,575 | 3.71 | 195,984 | 4.18 | 35.43 | 78 |
| 15 | 06-Aug | 1,807.20 | 1,838.80 | 1,798.60 | 1,830.40 | 1,824.37 | 1.59 | 34,372.58 | 695,635 | 5.72 | 273,074 | 5.82 | 49.82 | 108 |
| 16 | 05-Aug | 1,795.00 | 1,807.40 | 1,782.00 | 1,801.80 | 1,795.84 | 0.65 | 33,835.51 | 385,093 | 3.17 | 188,293 | 4.01 | 33.81 | 75 |
| 17 | 04-Aug | 1,815.00 | 1,815.00 | 1,780.00 | 1,790.20 | 1,790.36 | -0.25 | 33,617.68 | 491,663 | 4.04 | 302,861 | 6.45 | 54.22 | 120 |
| 18 | 01-Aug | 1,792.00 | 1,822.00 | 1,791.00 | 1,794.60 | 1,804.00 | 0.35 | 33,700.30 | 305,490 | 2.51 | 157,636 | 3.36 | 28.00 | 63 |
| 19 | 31-Jul | 1,810.10 | 1,827.90 | 1,782.00 | 1,788.40 | 1,805.25 | -1.26 | 33,583.87 | 1,524,691 | 12.54 | 1,040,237 | 22.17 | 187.79 | 413 |
| 20 | 30-Jul | 1,836.50 | 1,838.60 | 1,805.00 | 1,811.20 | 1,818.90 | -0.89 | 34,012.03 | 909,591 | 7.48 | 608,428 | 12.97 | 110.67 | 242 |
| 21 | 29-Jul | 1,825.60 | 1,844.00 | 1,821.80 | 1,827.40 | 1,830.73 | 0.10 | 34,316.24 | 432,427 | 3.56 | 253,818 | 5.41 | 46.47 | 101 |
| 22 | 28-Jul | 1,847.70 | 1,857.70 | 1,821.00 | 1,825.60 | 1,839.63 | -1.20 | 34,282.44 | 562,103 | 4.62 | 302,992 | 6.46 | 55.74 | 120 |
| 23 | 25-Jul | 1,889.90 | 1,904.80 | 1,845.00 | 1,847.70 | 1,869.22 | -2.24 | 34,697.45 | 648,049 | 5.33 | 330,515 | 7.04 | 61.78 | 131 |
| 24 | 24-Jul | 1,953.90 | 1,956.10 | 1,887.00 | 1,890.00 | 1,920.43 | -3.08 | 35,491.00 | 1,106,140 | 9.10 | 588,976 | 12.55 | 113.11 | 234 |
| 25 | 23-Jul | 1,967.90 | 1,967.90 | 1,915.30 | 1,950.00 | 1,937.34 | -0.45 | 36,618.00 | 569,821 | 4.69 | 289,930 | 6.18 | 56.17 | 115 |
| 26 | 22-Jul | 1,987.00 | 1,993.60 | 1,955.10 | 1,958.90 | 1,970.31 | -0.99 | 36,785.65 | 224,258 | 1.84 | 127,702 | 2.72 | 25.16 | 51 |
| 27 | 21-Jul | 1,973.90 | 1,985.00 | 1,960.60 | 1,978.40 | 1,974.57 | 0.43 | 37,151.83 | 385,752 | 3.17 | 234,999 | 5.01 | 46.40 | 93 |
| 28 | 18-Jul | 1,985.00 | 1,989.70 | 1,960.10 | 1,969.90 | 1,971.21 | -0.45 | 36,992.21 | 255,412 | 2.10 | 149,922 | 3.20 | 29.55 | 60 |
| 29 | 17-Jul | 1,991.90 | 1,993.90 | 1,973.80 | 1,978.80 | 1,979.88 | -0.66 | 37,159.34 | 302,273 | 2.49 | 202,796 | 4.32 | 40.15 | 81 |
| 30 | 16-Jul | 1,982.90 | 1,997.50 | 1,969.00 | 1,991.90 | 1,983.81 | 0.61 | 37,405.34 | 253,415 | 2.08 | 109,915 | 2.34 | 21.81 | 44 |
| 31 | 15-Jul | 1,983.20 | 1,998.00 | 1,970.90 | 1,979.90 | 1,984.76 | 0.10 | 37,180.00 | 152,230 | 1.25 | 70,002 | 1.49 | 13.89 | 28 |
| 32 | 14-Jul | 1,974.00 | 1,987.90 | 1,963.30 | 1,977.90 | 1,975.08 | -0.23 | 37,142.44 | 236,099 | 1.94 | 107,185 | 2.28 | 21.17 | 43 |
| 33 | 11-Jul | 1,999.00 | 2,028.80 | 1,975.00 | 1,982.50 | 2,002.85 | -0.95 | 37,228.82 | 471,769 | 3.88 | 228,628 | 4.87 | 45.79 | 91 |
| 34 | 10-Jul | 1,999.90 | 2,006.60 | 1,987.00 | 2,001.50 | 1,998.29 | 0.55 | 37,585.62 | 246,538 | 2.03 | 100,741 | 2.15 | 20.13 | 40 |
| 35 | 09-Jul | 1,981.90 | 1,999.00 | 1,976.40 | 1,990.60 | 1,989.59 | 0.54 | 37,380.93 | 295,995 | 2.43 | 173,546 | 3.70 | 34.53 | 69 |
| 36 | 08-Jul | 1,964.50 | 1,982.00 | 1,948.80 | 1,980.00 | 1,967.58 | 0.79 | 37,181.00 | 242,269 | 1.99 | 146,614 | 3.12 | 28.85 | 58 |
| 37 | 07-Jul | 1,965.00 | 1,967.00 | 1,942.50 | 1,964.50 | 1,954.10 | -0.03 | 36,890.81 | 286,053 | 2.35 | 165,847 | 3.53 | 32.41 | 66 |
| 38 | 04-Jul | 1,956.50 | 1,991.00 | 1,946.60 | 1,965.00 | 1,968.82 | 0.43 | 36,900.00 | 513,194 | 4.22 | 229,067 | 4.88 | 45.10 | 91 |
| 39 | 03-Jul | 1,949.50 | 1,978.70 | 1,942.00 | 1,956.50 | 1,959.28 | 0.88 | 36,740.58 | 479,869 | 3.95 | 213,444 | 4.55 | 41.82 | 85 |
| 40 | 02-Jul | 1,927.90 | 1,949.00 | 1,921.10 | 1,939.40 | 1,937.23 | 0.94 | 36,419.46 | 436,420 | 3.59 | 240,245 | 5.12 | 46.54 | 95 |
| 41 | 01-Jul | 1,928.90 | 1,937.00 | 1,906.90 | 1,921.40 | 1,923.50 | 0.22 | 36,081.44 | 338,750 | 2.79 | 140,434 | 2.99 | 27.01 | 56 |
| 42 | 30-Jun | 1,924.00 | 1,933.80 | 1,910.10 | 1,917.20 | 1,918.99 | -0.16 | 36,002.57 | 320,037 | 2.63 | 164,609 | 3.51 | 31.59 | 65 |
| 43 | 27-Jun | 1,895.00 | 1,935.10 | 1,886.40 | 1,920.20 | 1,919.88 | 2.05 | 36,058.91 | 875,256 | 7.20 | 435,347 | 9.28 | 83.58 | 173 |
| 44 | 26-Jun | 1,859.90 | 1,887.90 | 1,856.50 | 1,881.70 | 1,871.49 | 1.48 | 35,335.93 | 538,191 | 4.43 | 256,418 | 5.47 | 47.99 | 102 |
| 45 | 25-Jun | 1,859.00 | 1,864.40 | 1,850.00 | 1,854.20 | 1,854.50 | 0.35 | 34,819.51 | 333,987 | 2.75 | 205,702 | 4.38 | 38.15 | 82 |
| 46 | 24-Jun | 1,829.60 | 1,872.20 | 1,824.60 | 1,847.80 | 1,850.18 | 1.68 | 34,699.33 | 726,491 | 5.98 | 285,297 | 6.08 | 52.79 | 113 |
| 47 | 23-Jun | 1,822.00 | 1,828.20 | 1,814.00 | 1,817.20 | 1,820.90 | -0.32 | 34,124.70 | 289,791 | 2.38 | 103,422 | 2.20 | 18.83 | 41 |
| 48 | 20-Jun | 1,825.60 | 1,833.80 | 1,813.40 | 1,823.00 | 1,823.74 | -0.14 | 34,233.00 | 466,291 | 3.84 | 269,215 | 5.74 | 49.10 | 107 |
| 49 | 19-Jun | 1,840.00 | 1,849.00 | 1,820.00 | 1,825.60 | 1,833.73 | -0.81 | 34,282.44 | 417,294 | 3.43 | 238,721 | 5.09 | 43.77 | 95 |
| 50 | 18-Jun | 1,855.00 | 1,865.60 | 1,835.00 | 1,840.60 | 1,849.98 | -1.08 | 34,564.12 | 209,111 | 1.72 | 99,833 | 2.13 | 18.47 | 40 |
| 51 | 17-Jun | 1,876.90 | 1,876.90 | 1,855.10 | 1,860.70 | 1,866.63 | -0.64 | 34,941.58 | 545,042 | 4.48 | 297,007 | 6.33 | 55.44 | 118 |
| 52 | 16-Jun | 1,849.00 | 1,875.90 | 1,830.60 | 1,872.70 | 1,853.26 | 1.44 | 35,166.92 | 261,904 | 2.15 | 100,344 | 2.14 | 18.60 | 40 |
| 53 | 13-Jun | 1,855.00 | 1,856.10 | 1,829.00 | 1,846.20 | 1,844.84 | -1.03 | 34,669.28 | 463,928 | 3.82 | 247,542 | 5.28 | 45.67 | 98 |
| 54 | 12-Jun | 1,909.70 | 1,912.00 | 1,860.10 | 1,865.50 | 1,880.03 | -2.11 | 35,031.71 | 296,364 | 2.44 | 164,166 | 3.50 | 30.86 | 65 |
| 55 | 11-Jun | 1,920.00 | 1,925.00 | 1,893.00 | 1,905.80 | 1,911.03 | -0.38 | 35,788.50 | 237,145 | 1.95 | 110,256 | 2.35 | 21.07 | 44 |
| 56 | 10-Jun | 1,916.00 | 1,927.00 | 1,904.10 | 1,913.10 | 1,915.48 | 0.39 | 35,925.58 | 464,872 | 3.82 | 244,808 | 5.22 | 46.89 | 97 |
| 57 | 09-Jun | 1,905.50 | 1,916.50 | 1,900.00 | 1,905.60 | 1,905.65 | 0.07 | 35,784.74 | 204,074 | 1.68 | 109,427 | 2.33 | 20.85 | 43 |
| 58 | 06-Jun | 1,896.90 | 1,913.00 | 1,884.90 | 1,904.30 | 1,902.17 | 1.03 | 35,760.33 | 295,783 | 2.43 | 122,623 | 2.61 | 23.32 | 49 |
| 59 | 05-Jun | 1,880.80 | 1,894.80 | 1,877.00 | 1,884.90 | 1,886.96 | 0.42 | 35,396.02 | 158,090 | 1.30 | 65,574 | 1.40 | 12.37 | 26 |
| 60 | 04-Jun | 1,882.70 | 1,884.70 | 1,860.40 | 1,877.00 | 1,871.13 | -0.12 | 35,247.00 | 216,767 | 1.78 | 97,415 | 2.08 | 18.23 | 39 |
| 61 | 03-Jun | 1,890.00 | 1,895.70 | 1,870.70 | 1,879.20 | 1,878.43 | -0.26 | 35,288.98 | 203,217 | 1.67 | 123,165 | 2.63 | 23.14 | 49 |
| 62 | 02-Jun | 1,893.90 | 1,893.90 | 1,862.40 | 1,884.10 | 1,877.50 | 0.07 | 35,381.00 | 285,392 | 2.35 | 131,517 | 2.80 | 24.69 | 52 |
| 63 | 30-May | 1,917.00 | 1,921.90 | 1,873.00 | 1,882.80 | 1,891.81 | -1.80 | 35,356.59 | 396,044 | 3.26 | 225,183 | 4.80 | 42.60 | 89 |
| 64 | 29-May | 1,924.90 | 1,929.20 | 1,912.40 | 1,917.30 | 1,920.14 | -0.15 | 36,004.45 | 126,693 | 1.04 | 46,919 | 1.00 | 9.01 | 19 |
| 65 | 28-May | 1,937.40 | 1,943.60 | 1,916.10 | 1,920.10 | 1,928.40 | -0.86 | 36,057.03 | 131,347 | 1.08 | 58,665 | 1.25 | 11.31 | 23 |
| 66 | 27-May | 1,960.00 | 1,961.90 | 1,927.00 | 1,936.80 | 1,937.78 | -1.10 | 36,370.64 | 298,739 | 2.46 | 98,578 | 2.10 | 19.10 | 39 |
| 67 | 26-May | 1,968.00 | 1,972.90 | 1,953.30 | 1,958.40 | 1,961.78 | -0.05 | 36,776.26 | 155,976 | 1.28 | 83,525 | 1.78 | 16.39 | 33 |
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