| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 2,844.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 300 | High52 Date: 02-Jul-2024 | Bumper: 1,950.5; Drift%: 2.22 |
| Industry: Cement & Cement Products | Face Value: 10 | 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 / 5.14 / 24.66 / 13.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.64 | ||||
| High/Low Price | Quarter: 2,081.9 / 1,778.45 | Month: 1,987.3 / 1,778.45 | Week: 1,987.3 / 1,911.05 | Day: 1,999.0 / 1,950.5 | Float67: 0.50 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 1,953.60 | 1,999.00 | 1,950.50 | 1,994.85 | 1,984.28 | 1.58 | 37,460.74 | 163,342 | 1.18 | 70,204 | 1.90 | 13.93 | 0.28 |
| 2 | 02-Apr | 1,957.00 | 1,974.60 | 1,929.00 | 1,963.85 | 1,958.51 | 0.60 | 36,878.60 | 140,886 | 1.02 | 43,871 | 1.19 | 8.59 | 0.17 |
| 3 | 01-Apr | 1,943.95 | 1,960.85 | 1,935.30 | 1,952.20 | 1,947.91 | 0.49 | 36,659.83 | 183,723 | 1.33 | 103,092 | 2.79 | 20.08 | 0.41 |
| 4 | 28-Mar | 1,970.95 | 1,987.30 | 1,923.00 | 1,942.65 | 1,947.14 | -1.09 | 36,480.49 | 555,880 | 4.03 | 362,178 | 9.80 | 70.52 | 1.44 |
| 5 | 27-Mar | 1,947.00 | 1,968.55 | 1,923.10 | 1,964.10 | 1,948.90 | 1.57 | 36,883.30 | 324,752 | 2.35 | 137,688 | 3.73 | 26.83 | 0.55 |
| 6 | 26-Mar | 1,932.00 | 1,954.00 | 1,921.05 | 1,933.70 | 1,942.22 | 0.15 | 36,312.42 | 175,969 | 1.28 | 58,876 | 1.59 | 11.44 | 0.23 |
| 7 | 25-Mar | 1,950.05 | 1,967.95 | 1,923.50 | 1,930.85 | 1,948.49 | -0.13 | 36,258.90 | 320,597 | 2.32 | 86,352 | 2.34 | 16.83 | 0.34 |
| 8 | 24-Mar | 1,924.00 | 1,943.30 | 1,911.05 | 1,933.35 | 1,930.97 | 0.92 | 36,305.85 | 258,977 | 1.88 | 71,598 | 1.94 | 13.83 | 0.29 |
| 9 | 21-Mar | 1,889.60 | 1,921.00 | 1,882.00 | 1,915.65 | 1,907.56 | 1.38 | 35,973.47 | 413,622 | 3.00 | 223,343 | 6.04 | 42.60 | 0.89 |
| 10 | 20-Mar | 1,909.00 | 1,911.45 | 1,884.55 | 1,889.60 | 1,892.81 | -0.55 | 35,484.28 | 219,513 | 1.59 | 127,242 | 3.44 | 24.08 | 0.51 |
| 11 | 19-Mar | 1,890.05 | 1,911.00 | 1,883.35 | 1,900.00 | 1,900.55 | 1.08 | 35,679.00 | 274,686 | 1.99 | 138,374 | 3.74 | 26.30 | 0.55 |
| 12 | 18-Mar | 1,888.90 | 1,905.00 | 1,876.00 | 1,879.70 | 1,884.72 | -0.18 | 35,298.37 | 456,477 | 3.31 | 320,411 | 8.67 | 60.39 | 1.28 |
| 13 | 17-Mar | 1,856.95 | 1,890.85 | 1,856.00 | 1,883.10 | 1,873.80 | 1.57 | 35,362.22 | 208,567 | 1.51 | 118,074 | 3.19 | 22.12 | 0.47 |
| 14 | 13-Mar | 1,878.00 | 1,878.00 | 1,847.45 | 1,854.00 | 1,857.41 | -0.62 | 34,815.00 | 573,646 | 4.16 | 392,682 | 10.62 | 72.94 | 1.57 |
| 15 | 12-Mar | 1,889.00 | 1,894.00 | 1,826.00 | 1,865.60 | 1,847.83 | -0.65 | 35,033.59 | 354,190 | 2.57 | 156,850 | 4.24 | 28.98 | 0.63 |
| 16 | 11-Mar | 1,830.00 | 1,892.55 | 1,830.00 | 1,877.85 | 1,875.46 | 0.93 | 35,263.63 | 206,675 | 1.50 | 81,954 | 2.22 | 15.37 | 0.33 |
| 17 | 10-Mar | 1,887.95 | 1,918.00 | 1,853.10 | 1,860.60 | 1,886.46 | -1.33 | 34,939.70 | 228,962 | 1.66 | 49,515 | 1.34 | 9.34 | 0.20 |
| 18 | 07-Mar | 1,869.85 | 1,898.70 | 1,858.60 | 1,885.75 | 1,874.02 | 0.85 | 35,411.98 | 445,459 | 3.23 | 279,354 | 7.56 | 52.35 | 1.11 |
| 19 | 06-Mar | 1,877.00 | 1,879.00 | 1,857.00 | 1,869.85 | 1,869.98 | 0.68 | 35,113.40 | 137,956 | 1.00 | 52,722 | 1.43 | 9.86 | 0.21 |
| 20 | 05-Mar | 1,827.00 | 1,863.90 | 1,822.55 | 1,857.25 | 1,845.84 | 1.55 | 34,876.79 | 318,341 | 2.31 | 144,158 | 3.90 | 26.61 | 0.58 |
| 21 | 04-Mar | 1,816.80 | 1,836.60 | 1,801.00 | 1,828.85 | 1,823.23 | 0.17 | 34,343.47 | 165,352 | 1.20 | 36,960 | 1.00 | 6.74 | 0.15 |
| 22 | 03-Mar | 1,818.55 | 1,845.75 | 1,778.45 | 1,825.75 | 1,802.94 | 0.40 | 34,285.26 | 241,566 | 1.75 | 77,972 | 2.11 | 14.06 | 0.31 |
| 23 | 28-Feb | 1,820.00 | 1,825.10 | 1,796.00 | 1,818.55 | 1,808.91 | -0.37 | 34,150.05 | 260,128 | 1.89 | 137,362 | 3.72 | 24.85 | 0.55 |
| 24 | 27-Feb | 1,836.00 | 1,840.00 | 1,807.00 | 1,825.30 | 1,821.18 | -0.48 | 34,276.81 | 216,303 | 1.57 | 61,771 | 1.67 | 11.25 | 0.25 |
| 25 | 25-Feb | 1,857.00 | 1,860.00 | 1,825.05 | 1,834.05 | 1,841.96 | -0.92 | 34,441.12 | 156,142 | 1.13 | 67,415 | 1.82 | 12.42 | 0.27 |
| 26 | 24-Feb | 1,881.00 | 1,886.45 | 1,845.05 | 1,851.10 | 1,860.25 | -1.75 | 34,761.30 | 176,866 | 1.28 | 70,665 | 1.91 | 13.15 | 0.28 |
| 27 | 21-Feb | 1,885.00 | 1,900.00 | 1,867.70 | 1,884.00 | 1,880.69 | -0.15 | 35,379.00 | 231,565 | 1.68 | 122,508 | 3.31 | 23.04 | 0.49 |
| 28 | 20-Feb | 1,867.65 | 1,890.00 | 1,854.55 | 1,886.85 | 1,877.76 | 1.06 | 35,432.64 | 134,186 | 0.97 | 52,245 | 1.41 | 9.81 | 0.21 |
| 29 | 19-Feb | 1,851.00 | 1,905.15 | 1,846.15 | 1,867.10 | 1,879.12 | -0.71 | 35,061.76 | 187,021 | 1.36 | 42,724 | 1.16 | 8.03 | 0.17 |
| 30 | 18-Feb | 1,900.00 | 1,903.95 | 1,820.60 | 1,880.40 | 1,848.34 | -1.63 | 35,311.52 | 1,070,947 | 7.76 | 291,050 | 7.87 | 53.80 | 1.16 |
| 31 | 17-Feb | 1,873.95 | 1,916.00 | 1,842.20 | 1,911.50 | 1,885.16 | 2.00 | 35,895.54 | 259,561 | 1.88 | 114,858 | 3.11 | 21.65 | 0.46 |
| 32 | 14-Feb | 1,915.40 | 1,926.95 | 1,854.05 | 1,873.95 | 1,880.53 | -2.10 | 35,190.39 | 192,587 | 1.40 | 66,894 | 1.81 | 12.58 | 0.27 |
| 33 | 13-Feb | 1,936.05 | 1,956.05 | 1,911.00 | 1,914.15 | 1,934.08 | -0.76 | 35,945.30 | 143,907 | 1.04 | 59,108 | 1.60 | 11.43 | 0.24 |
| 34 | 12-Feb | 1,943.00 | 1,951.85 | 1,868.90 | 1,928.75 | 1,912.06 | -0.34 | 36,219.47 | 208,592 | 1.51 | 36,894 | 1.00 | 7.05 | 0.15 |
| 35 | 11-Feb | 1,962.15 | 1,968.35 | 1,922.10 | 1,935.30 | 1,945.62 | -1.37 | 36,342.47 | 164,892 | 1.20 | 33,235 | 0.90 | 6.47 | 0.13 |
| 36 | 10-Feb | 2,007.00 | 2,008.90 | 1,958.50 | 1,962.15 | 1,971.04 | -1.85 | 36,846.68 | 120,289 | 0.87 | 45,258 | 1.22 | 8.92 | 0.18 |
| 37 | 07-Feb | 1,997.95 | 2,020.05 | 1,971.70 | 1,999.10 | 1,996.81 | 0.26 | 37,540.55 | 191,149 | 1.39 | 66,322 | 1.79 | 13.24 | 0.26 |
| 38 | 06-Feb | 2,050.00 | 2,059.00 | 1,985.70 | 1,993.85 | 2,004.38 | -2.57 | 37,441.96 | 307,823 | 2.23 | 120,042 | 3.25 | 24.06 | 0.48 |
| 39 | 05-Feb | 2,037.00 | 2,064.65 | 2,022.50 | 2,046.45 | 2,051.11 | 0.99 | 38,429.72 | 258,940 | 1.88 | 111,464 | 3.02 | 22.86 | 0.44 |
| 40 | 04-Feb | 1,999.90 | 2,045.00 | 1,999.00 | 2,026.35 | 2,028.85 | 1.80 | 38,052.27 | 356,440 | 2.58 | 220,974 | 5.98 | 44.83 | 0.88 |
| 41 | 03-Feb | 1,990.00 | 1,995.80 | 1,954.55 | 1,990.50 | 1,976.05 | -0.53 | 37,379.05 | 220,895 | 1.60 | 64,325 | 1.74 | 12.71 | 0.26 |
| 42 | 01-Feb | 2,010.00 | 2,029.40 | 1,950.00 | 2,001.05 | 1,996.79 | -0.33 | 37,577.17 | 271,590 | 1.97 | 90,431 | 2.45 | 18.06 | 0.36 |
| 43 | 31-Jan | 1,996.00 | 2,016.95 | 1,986.00 | 2,007.65 | 2,003.90 | 0.71 | 37,701.11 | 254,707 | 1.85 | 77,526 | 2.10 | 15.54 | 0.31 |
| 44 | 30-Jan | 2,003.95 | 2,012.00 | 1,951.15 | 1,993.50 | 1,975.02 | -0.42 | 37,435.39 | 484,441 | 3.51 | 210,956 | 5.71 | 41.66 | 0.84 |
| 45 | 29-Jan | 2,000.05 | 2,036.95 | 1,994.00 | 2,001.90 | 2,010.70 | 0.03 | 37,593.13 | 687,960 | 4.99 | 324,429 | 8.78 | 65.23 | 1.29 |
| 46 | 28-Jan | 2,026.00 | 2,044.45 | 1,963.85 | 2,001.20 | 2,004.91 | 0.29 | 37,579.99 | 363,743 | 2.64 | 92,703 | 2.51 | 18.59 | 0.37 |
| 47 | 27-Jan | 2,052.95 | 2,079.85 | 1,982.10 | 1,995.40 | 2,037.79 | -3.09 | 37,471.07 | 1,122,605 | 8.14 | 183,266 | 4.96 | 37.35 | 0.73 |
| 48 | 24-Jan | 2,059.95 | 2,065.50 | 2,031.05 | 2,058.95 | 2,052.08 | 0.67 | 38,664.46 | 309,897 | 2.25 | 148,761 | 4.02 | 30.53 | 0.59 |
| 49 | 23-Jan | 2,009.00 | 2,054.50 | 1,982.85 | 2,045.20 | 2,028.54 | 2.17 | 38,406.25 | 323,927 | 2.35 | 130,355 | 3.53 | 26.44 | 0.52 |
| 50 | 22-Jan | 2,027.00 | 2,027.00 | 1,970.00 | 2,000.75 | 1,997.78 | -0.84 | 37,571.54 | 121,880 | 0.88 | 46,120 | 1.25 | 9.21 | 0.18 |
| 51 | 21-Jan | 2,016.15 | 2,062.65 | 2,009.55 | 2,017.50 | 2,035.80 | 0.58 | 37,886.08 | 325,340 | 2.36 | 93,318 | 2.52 | 19.00 | 0.37 |
| 52 | 20-Jan | 2,015.90 | 2,023.00 | 1,980.65 | 2,005.70 | 2,002.16 | -0.46 | 37,664.49 | 163,924 | 1.19 | 62,427 | 1.69 | 12.50 | 0.25 |
| 53 | 17-Jan | 1,989.00 | 2,019.00 | 1,975.00 | 2,014.90 | 2,000.56 | 1.34 | 37,837.26 | 247,679 | 1.80 | 155,708 | 4.21 | 31.15 | 0.62 |
| 54 | 16-Jan | 2,047.95 | 2,054.65 | 1,985.05 | 1,987.90 | 2,013.84 | 0.92 | 37,330.23 | 300,798 | 2.18 | 98,241 | 2.66 | 19.78 | 0.39 |
| 55 | 15-Jan | 1,956.30 | 1,977.00 | 1,946.05 | 1,969.65 | 1,961.84 | 1.19 | 36,987.52 | 396,534 | 2.87 | 251,499 | 6.80 | 49.34 | 1.00 |
| 56 | 14-Jan | 1,868.70 | 1,949.80 | 1,866.85 | 1,946.25 | 1,926.36 | 4.46 | 36,548.10 | 340,567 | 2.47 | 145,674 | 3.94 | 28.06 | 0.58 |
| 57 | 13-Jan | 1,925.00 | 1,925.00 | 1,838.60 | 1,859.45 | 1,880.58 | -3.85 | 34,918.10 | 464,797 | 3.37 | 249,216 | 6.74 | 46.87 | 0.99 |
| 58 | 10-Jan | 1,973.00 | 1,973.00 | 1,924.15 | 1,931.05 | 1,946.91 | -2.21 | 36,262.66 | 266,316 | 1.93 | 110,556 | 2.99 | 21.52 | 0.44 |
| 59 | 09-Jan | 2,000.00 | 2,000.00 | 1,950.00 | 1,973.80 | 1,966.90 | -1.73 | 37,065.45 | 489,364 | 3.55 | 249,812 | 6.76 | 49.14 | 1.00 |
| 60 | 08-Jan | 2,035.00 | 2,038.80 | 2,004.15 | 2,008.00 | 2,014.67 | -0.54 | 37,707.00 | 186,294 | 1.35 | 72,482 | 1.96 | 14.60 | 0.29 |
| 61 | 07-Jan | 1,985.30 | 2,028.40 | 1,985.30 | 2,018.75 | 2,012.36 | 1.72 | 37,909.55 | 144,388 | 1.05 | 56,966 | 1.54 | 11.46 | 0.23 |
| 62 | 06-Jan | 2,060.30 | 2,060.85 | 1,979.10 | 1,984.10 | 2,012.55 | -3.57 | 37,258.87 | 315,087 | 2.28 | 159,166 | 4.31 | 32.03 | 0.63 |
| 63 | 03-Jan | 2,070.15 | 2,078.00 | 2,050.45 | 2,054.95 | 2,062.62 | -0.74 | 38,589.34 | 112,938 | 0.82 | 47,465 | 1.28 | 9.79 | 0.19 |
| 64 | 02-Jan | 2,054.75 | 2,081.90 | 2,040.50 | 2,070.15 | 2,058.93 | 0.81 | 38,874.78 | 362,606 | 2.63 | 206,532 | 5.59 | 42.52 | 0.82 |
| 65 | 01-Jan | 2,051.95 | 2,060.00 | 2,035.00 | 2,053.30 | 2,049.74 | 0.04 | 38,558.36 | 122,193 | 0.89 | 46,780 | 1.27 | 9.59 | 0.19 |
| 66 | 31-Dec | 2,051.10 | 2,073.40 | 2,030.40 | 2,052.50 | 2,053.54 | -0.36 | 38,543.34 | 162,386 | 1.18 | 62,781 | 1.70 | 12.89 | 0.25 |
| 67 | 30-Dec | 2,065.60 | 2,106.95 | 2,052.05 | 2,059.90 | 2,078.60 | -0.28 | 38,682.30 | 276,549 | 2.00 | 48,952 | 1.32 | 10.18 | 0.20 |
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