| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 2,744.25 | Mkt_Cap Category: Mid-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 300 | High52 Date: 16-Jul-2024 | Bumper: 1,948.8; Drift%: 1.7 |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 1,905.21 | 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 / 4.83 / 24.92 / 13.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 85 | ||||
| High/Low Price | Quarter: 2,081.9 / 1,778.45 | Month: 1,972.9 / 1,779.0 | Week: 1,991.0 / 1,906.9 | Day: 2,028.8 / 1,975.0 | Sis67: 80 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,999.00 | 2,028.80 | 1,975.00 | 1,982.50 | 2,002.85 | -0.95 | 37,228.82 | 471,769 | 4.98 | 228,628 | 9.00 | 45.79 | 91 |
| 2 | 10-Jul | 1,999.90 | 2,006.60 | 1,987.00 | 2,001.50 | 1,998.29 | 0.55 | 37,585.62 | 246,538 | 2.60 | 100,741 | 3.97 | 20.13 | 40 |
| 3 | 09-Jul | 1,981.90 | 1,999.00 | 1,976.40 | 1,990.60 | 1,989.59 | 0.54 | 37,380.93 | 295,995 | 3.12 | 173,546 | 6.83 | 34.53 | 69 |
| 4 | 08-Jul | 1,964.50 | 1,982.00 | 1,948.80 | 1,980.00 | 1,967.58 | 0.79 | 37,181.00 | 242,269 | 2.56 | 146,614 | 5.77 | 28.85 | 58 |
| 5 | 07-Jul | 1,965.00 | 1,967.00 | 1,942.50 | 1,964.50 | 1,954.10 | -0.03 | 36,890.81 | 286,053 | 3.02 | 165,847 | 6.53 | 32.41 | 66 |
| 6 | 04-Jul | 1,956.50 | 1,991.00 | 1,946.60 | 1,965.00 | 1,968.82 | 0.43 | 36,900.00 | 513,194 | 5.41 | 229,067 | 9.02 | 45.10 | 91 |
| 7 | 03-Jul | 1,949.50 | 1,978.70 | 1,942.00 | 1,956.50 | 1,959.28 | 0.88 | 36,740.58 | 479,869 | 5.06 | 213,444 | 8.40 | 41.82 | 85 |
| 8 | 02-Jul | 1,927.90 | 1,949.00 | 1,921.10 | 1,939.40 | 1,937.23 | 0.94 | 36,419.46 | 436,420 | 4.60 | 240,245 | 9.46 | 46.54 | 95 |
| 9 | 01-Jul | 1,928.90 | 1,937.00 | 1,906.90 | 1,921.40 | 1,923.50 | 0.22 | 36,081.44 | 338,750 | 3.57 | 140,434 | 5.53 | 27.01 | 56 |
| 10 | 30-Jun | 1,924.00 | 1,933.80 | 1,910.10 | 1,917.20 | 1,918.99 | -0.16 | 36,002.57 | 320,037 | 3.38 | 164,609 | 6.48 | 31.59 | 65 |
| 11 | 27-Jun | 1,895.00 | 1,935.10 | 1,886.40 | 1,920.20 | 1,919.88 | 2.05 | 36,058.91 | 875,256 | 9.23 | 435,347 | 17.14 | 83.58 | 173 |
| 12 | 26-Jun | 1,859.90 | 1,887.90 | 1,856.50 | 1,881.70 | 1,871.49 | 1.48 | 35,335.93 | 538,191 | 5.68 | 256,418 | 10.10 | 47.99 | 102 |
| 13 | 25-Jun | 1,859.00 | 1,864.40 | 1,850.00 | 1,854.20 | 1,854.50 | 0.35 | 34,819.51 | 333,987 | 3.52 | 205,702 | 8.10 | 38.15 | 82 |
| 14 | 24-Jun | 1,829.60 | 1,872.20 | 1,824.60 | 1,847.80 | 1,850.18 | 1.68 | 34,699.33 | 726,491 | 7.66 | 285,297 | 11.23 | 52.79 | 113 |
| 15 | 23-Jun | 1,822.00 | 1,828.20 | 1,814.00 | 1,817.20 | 1,820.90 | -0.32 | 34,124.70 | 289,791 | 3.06 | 103,422 | 4.07 | 18.83 | 41 |
| 16 | 20-Jun | 1,825.60 | 1,833.80 | 1,813.40 | 1,823.00 | 1,823.74 | -0.14 | 34,233.00 | 466,291 | 4.92 | 269,215 | 10.60 | 49.10 | 107 |
| 17 | 19-Jun | 1,840.00 | 1,849.00 | 1,820.00 | 1,825.60 | 1,833.73 | -0.81 | 34,282.44 | 417,294 | 4.40 | 238,721 | 9.40 | 43.77 | 95 |
| 18 | 18-Jun | 1,855.00 | 1,865.60 | 1,835.00 | 1,840.60 | 1,849.98 | -1.08 | 34,564.12 | 209,111 | 2.21 | 99,833 | 3.93 | 18.47 | 40 |
| 19 | 17-Jun | 1,876.90 | 1,876.90 | 1,855.10 | 1,860.70 | 1,866.63 | -0.64 | 34,941.58 | 545,042 | 5.75 | 297,007 | 11.69 | 55.44 | 118 |
| 20 | 16-Jun | 1,849.00 | 1,875.90 | 1,830.60 | 1,872.70 | 1,853.26 | 1.44 | 35,166.92 | 261,904 | 2.76 | 100,344 | 3.95 | 18.60 | 40 |
| 21 | 13-Jun | 1,855.00 | 1,856.10 | 1,829.00 | 1,846.20 | 1,844.84 | -1.03 | 34,669.28 | 463,928 | 4.89 | 247,542 | 9.75 | 45.67 | 98 |
| 22 | 12-Jun | 1,909.70 | 1,912.00 | 1,860.10 | 1,865.50 | 1,880.03 | -2.11 | 35,031.71 | 296,364 | 3.13 | 164,166 | 6.46 | 30.86 | 65 |
| 23 | 11-Jun | 1,920.00 | 1,925.00 | 1,893.00 | 1,905.80 | 1,911.03 | -0.38 | 35,788.50 | 237,145 | 2.50 | 110,256 | 4.34 | 21.07 | 44 |
| 24 | 10-Jun | 1,916.00 | 1,927.00 | 1,904.10 | 1,913.10 | 1,915.48 | 0.39 | 35,925.58 | 464,872 | 4.90 | 244,808 | 9.64 | 46.89 | 97 |
| 25 | 09-Jun | 1,905.50 | 1,916.50 | 1,900.00 | 1,905.60 | 1,905.65 | 0.07 | 35,784.74 | 204,074 | 2.15 | 109,427 | 4.31 | 20.85 | 43 |
| 26 | 06-Jun | 1,896.90 | 1,913.00 | 1,884.90 | 1,904.30 | 1,902.17 | 1.03 | 35,760.33 | 295,783 | 3.12 | 122,623 | 4.83 | 23.32 | 49 |
| 27 | 05-Jun | 1,880.80 | 1,894.80 | 1,877.00 | 1,884.90 | 1,886.96 | 0.42 | 35,396.02 | 158,090 | 1.67 | 65,574 | 2.58 | 12.37 | 26 |
| 28 | 04-Jun | 1,882.70 | 1,884.70 | 1,860.40 | 1,877.00 | 1,871.13 | -0.12 | 35,247.00 | 216,767 | 2.29 | 97,415 | 3.84 | 18.23 | 39 |
| 29 | 03-Jun | 1,890.00 | 1,895.70 | 1,870.70 | 1,879.20 | 1,878.43 | -0.26 | 35,288.98 | 203,217 | 2.14 | 123,165 | 4.85 | 23.14 | 49 |
| 30 | 02-Jun | 1,893.90 | 1,893.90 | 1,862.40 | 1,884.10 | 1,877.50 | 0.07 | 35,381.00 | 285,392 | 3.01 | 131,517 | 5.18 | 24.69 | 52 |
| 31 | 30-May | 1,917.00 | 1,921.90 | 1,873.00 | 1,882.80 | 1,891.81 | -1.80 | 35,356.59 | 396,044 | 4.18 | 225,183 | 8.87 | 42.60 | 89 |
| 32 | 29-May | 1,924.90 | 1,929.20 | 1,912.40 | 1,917.30 | 1,920.14 | -0.15 | 36,004.45 | 126,693 | 1.34 | 46,919 | 1.85 | 9.01 | 19 |
| 33 | 28-May | 1,937.40 | 1,943.60 | 1,916.10 | 1,920.10 | 1,928.40 | -0.86 | 36,057.03 | 131,347 | 1.39 | 58,665 | 2.31 | 11.31 | 23 |
| 34 | 27-May | 1,960.00 | 1,961.90 | 1,927.00 | 1,936.80 | 1,937.78 | -1.10 | 36,370.64 | 298,739 | 3.15 | 98,578 | 3.88 | 19.10 | 39 |
| 35 | 26-May | 1,968.00 | 1,972.90 | 1,953.30 | 1,958.40 | 1,961.78 | -0.05 | 36,776.26 | 155,976 | 1.65 | 83,525 | 3.29 | 16.39 | 33 |
| 36 | 23-May | 1,948.20 | 1,967.50 | 1,938.90 | 1,959.40 | 1,958.04 | 0.78 | 36,795.04 | 320,904 | 3.39 | 156,507 | 6.16 | 30.64 | 62 |
| 37 | 22-May | 1,945.00 | 1,947.50 | 1,925.10 | 1,944.30 | 1,936.13 | 0.15 | 36,511.48 | 236,839 | 2.50 | 130,362 | 5.13 | 25.24 | 52 |
| 38 | 21-May | 1,925.00 | 1,945.00 | 1,910.00 | 1,941.40 | 1,934.60 | 1.10 | 36,457.02 | 329,556 | 3.48 | 157,083 | 6.19 | 30.39 | 62 |
| 39 | 20-May | 1,940.00 | 1,955.20 | 1,917.20 | 1,920.20 | 1,941.60 | -0.51 | 36,058.91 | 318,404 | 3.36 | 142,906 | 5.63 | 27.75 | 57 |
| 40 | 19-May | 1,936.00 | 1,949.00 | 1,917.00 | 1,930.00 | 1,934.79 | 0.08 | 36,242.00 | 365,390 | 3.85 | 161,336 | 6.35 | 31.22 | 64 |
| 41 | 16-May | 1,892.00 | 1,933.50 | 1,885.60 | 1,928.40 | 1,917.73 | 2.38 | 36,212.90 | 533,260 | 5.63 | 255,735 | 10.07 | 49.04 | 102 |
| 42 | 15-May | 1,866.90 | 1,887.80 | 1,862.50 | 1,883.60 | 1,874.06 | 1.21 | 35,371.61 | 422,737 | 4.46 | 236,972 | 9.33 | 44.41 | 94 |
| 43 | 14-May | 1,861.00 | 1,879.00 | 1,855.90 | 1,861.00 | 1,867.90 | 0.41 | 34,947.00 | 613,436 | 6.47 | 371,360 | 14.62 | 69.37 | 147 |
| 44 | 13-May | 1,862.40 | 1,871.50 | 1,851.10 | 1,853.40 | 1,860.72 | -0.29 | 34,804.49 | 643,544 | 6.79 | 437,802 | 17.24 | 81.46 | 174 |
| 45 | 12-May | 1,849.00 | 1,872.90 | 1,841.10 | 1,858.80 | 1,856.30 | 2.61 | 34,905.90 | 638,453 | 6.74 | 401,506 | 15.81 | 74.53 | 159 |
| 46 | 09-May | 1,790.00 | 1,818.00 | 1,779.00 | 1,811.60 | 1,798.27 | 0.14 | 34,019.54 | 310,374 | 3.27 | 109,784 | 4.32 | 19.74 | 44 |
| 47 | 08-May | 1,845.20 | 1,865.00 | 1,800.00 | 1,809.00 | 1,841.65 | -1.95 | 33,970.00 | 768,978 | 8.11 | 425,206 | 16.74 | 78.31 | 169 |
| 48 | 07-May | 1,840.30 | 1,854.00 | 1,821.20 | 1,844.90 | 1,838.24 | -0.22 | 34,644.87 | 599,385 | 6.32 | 371,983 | 14.65 | 68.38 | 148 |
| 49 | 06-May | 1,890.00 | 1,894.70 | 1,840.00 | 1,848.90 | 1,860.36 | -1.77 | 34,719.99 | 487,624 | 5.14 | 244,624 | 9.63 | 45.51 | 97 |
| 50 | 05-May | 1,868.00 | 1,910.00 | 1,858.00 | 1,882.30 | 1,886.42 | 0.98 | 35,347.20 | 1,432,817 | 15.11 | 939,250 | 36.98 | 177.18 | 373 |
| 51 | 02-May | 1,899.00 | 1,900.20 | 1,860.50 | 1,864.10 | 1,877.81 | -1.27 | 35,005.42 | 633,190 | 6.68 | 348,597 | 13.73 | 65.46 | 138 |
| 52 | 30-Apr | 1,890.00 | 1,902.30 | 1,875.20 | 1,888.00 | 1,889.03 | -0.22 | 35,454.00 | 465,242 | 4.91 | 250,147 | 9.85 | 47.25 | 99 |
| 53 | 29-Apr | 1,930.00 | 1,942.70 | 1,884.80 | 1,892.20 | 1,910.06 | -1.71 | 35,533.11 | 663,809 | 7.00 | 344,837 | 13.58 | 65.87 | 137 |
| 54 | 28-Apr | 1,940.00 | 1,948.90 | 1,908.10 | 1,925.10 | 1,927.35 | -0.67 | 36,150.93 | 505,562 | 5.33 | 237,365 | 9.35 | 45.75 | 94 |
| 55 | 25-Apr | 2,075.90 | 2,075.90 | 1,931.00 | 1,938.00 | 1,958.70 | -6.20 | 36,393.00 | 1,248,608 | 13.17 | 395,485 | 15.57 | 77.46 | 157 |
| 56 | 24-Apr | 2,060.00 | 2,119.90 | 2,051.00 | 2,066.20 | 2,093.78 | 0.70 | 38,800.60 | 1,428,912 | 15.07 | 465,228 | 18.32 | 97.41 | 185 |
| 57 | 23-Apr | 2,088.90 | 2,095.90 | 2,043.00 | 2,051.90 | 2,057.34 | -1.43 | 38,532.07 | 488,279 | 5.15 | 304,082 | 11.97 | 62.56 | 121 |
| 58 | 22-Apr | 2,088.40 | 2,104.40 | 2,073.80 | 2,081.70 | 2,089.69 | -0.32 | 39,091.67 | 97,202 | 1.03 | 37,900 | 1.49 | 7.92 | 15 |
| 59 | 21-Apr | 2,061.70 | 2,097.00 | 2,055.30 | 2,088.40 | 2,082.97 | 1.30 | 39,217.49 | 193,991 | 2.05 | 72,278 | 2.85 | 15.06 | 29 |
| 60 | 17-Apr | 2,059.30 | 2,066.00 | 2,047.30 | 2,061.70 | 2,058.83 | 0.12 | 38,716.10 | 101,779 | 1.07 | 35,346 | 1.39 | 7.28 | 14 |
| 61 | 16-Apr | 2,049.00 | 2,062.90 | 2,042.00 | 2,059.30 | 2,052.15 | 0.61 | 38,671.03 | 141,159 | 1.49 | 65,600 | 2.58 | 13.46 | 26 |
| 62 | 15-Apr | 2,017.40 | 2,052.20 | 2,008.80 | 2,046.90 | 2,034.89 | 1.97 | 38,438.17 | 240,574 | 2.54 | 118,656 | 4.67 | 24.15 | 47 |
| 63 | 11-Apr | 2,001.15 | 2,049.00 | 1,976.40 | 2,007.35 | 2,001.97 | 1.04 | 37,695.48 | 219,191 | 2.31 | 83,608 | 3.29 | 16.74 | 33 |
| 64 | 09-Apr | 1,969.00 | 1,993.85 | 1,951.25 | 1,986.70 | 1,976.95 | 0.67 | 37,307.70 | 94,795 | 1.00 | 25,396 | 1.00 | 5.02 | 10 |
| 65 | 08-Apr | 1,955.00 | 1,984.00 | 1,939.50 | 1,973.55 | 1,966.51 | 2.30 | 37,060.76 | 101,539 | 1.07 | 37,308 | 1.47 | 7.34 | 15 |
| 66 | 07-Apr | 1,900.00 | 1,944.00 | 1,874.05 | 1,929.10 | 1,909.73 | -1.89 | 36,226.04 | 225,478 | 2.38 | 87,446 | 3.44 | 16.70 | 35 |
| 67 | 04-Apr | 1,990.00 | 1,993.90 | 1,953.70 | 1,966.30 | 1,973.94 | -1.43 | 36,924.61 | 111,739 | 1.18 | 37,757 | 1.49 | 7.45 | 15 |
Similar Stocks: AMBUJACEM GRASIM SHREECEM ULTRACEMCO HEIDELBERG KESORAMIND ORIENTCEM SANGHIIND STARCEMENT ACC DALBHARAT JKCEMENT ACL APCL BIGBLOC BURNPUR BVCL DECCANCE KAKATCEM KCP MANGLMCEM NCLIND PRSMJOHNSN SAGCEM SAHYADRI SAURASHCEM SHREDIGCEM UDAICEMENT VISAKAIND BIRLACORPN INDIACEM JKLAKSHMI NUVOCO RAMCOCEM