| 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: -; Drift%: - |
| 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 / 4.83 / 24.92 / 13.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.31 | ||||
| High/Low Price | Quarter: 2,081.9 / 1,778.45 | Month: 1,987.3 / 1,778.45 | Week: 1,933.5 / 1,841.1 | Day: 1,945.0 / 1,910.0 | Float67: 0.69 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.52 |
| 2 | 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 | 0.62 |
| 3 | 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 | 0.57 |
| 4 | 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 | 0.64 |
| 5 | 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 | 1.02 |
| 6 | 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 | 0.94 |
| 7 | 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 | 1.47 |
| 8 | 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 | 1.74 |
| 9 | 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 | 1.59 |
| 10 | 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 | 0.44 |
| 11 | 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 | 1.69 |
| 12 | 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 | 1.48 |
| 13 | 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 | 0.97 |
| 14 | 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 | 3.73 |
| 15 | 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 | 1.38 |
| 16 | 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 | 0.99 |
| 17 | 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 | 1.37 |
| 18 | 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 | 0.94 |
| 19 | 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 | 1.57 |
| 20 | 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 | 1.85 |
| 21 | 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 | 1.21 |
| 22 | 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 | 0.15 |
| 23 | 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 | 0.29 |
| 24 | 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 | 0.14 |
| 25 | 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 | 0.26 |
| 26 | 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 | 0.47 |
| 27 | 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 | 0.33 |
| 28 | 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 | 0.10 |
| 29 | 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 | 0.15 |
| 30 | 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 | 0.35 |
| 31 | 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 | 0.15 |
| 32 | 03-Apr | 1,953.60 | 1,999.00 | 1,950.50 | 1,994.85 | 1,984.28 | 1.58 | 37,460.74 | 163,342 | 1.72 | 70,204 | 2.76 | 13.93 | 0.28 |
| 33 | 02-Apr | 1,957.00 | 1,974.60 | 1,929.00 | 1,963.85 | 1,958.51 | 0.60 | 36,878.60 | 140,886 | 1.49 | 43,871 | 1.73 | 8.59 | 0.17 |
| 34 | 01-Apr | 1,943.95 | 1,960.85 | 1,935.30 | 1,952.20 | 1,947.91 | 0.49 | 36,659.83 | 183,723 | 1.94 | 103,092 | 4.06 | 20.08 | 0.41 |
| 35 | 28-Mar | 1,970.95 | 1,987.30 | 1,923.00 | 1,942.65 | 1,947.14 | -1.09 | 36,480.49 | 555,880 | 5.86 | 362,178 | 14.26 | 70.52 | 1.44 |
| 36 | 27-Mar | 1,947.00 | 1,968.55 | 1,923.10 | 1,964.10 | 1,948.90 | 1.57 | 36,883.30 | 324,752 | 3.43 | 137,688 | 5.42 | 26.83 | 0.55 |
| 37 | 26-Mar | 1,932.00 | 1,954.00 | 1,921.05 | 1,933.70 | 1,942.22 | 0.15 | 36,312.42 | 175,969 | 1.86 | 58,876 | 2.32 | 11.44 | 0.23 |
| 38 | 25-Mar | 1,950.05 | 1,967.95 | 1,923.50 | 1,930.85 | 1,948.49 | -0.13 | 36,258.90 | 320,597 | 3.38 | 86,352 | 3.40 | 16.83 | 0.34 |
| 39 | 24-Mar | 1,924.00 | 1,943.30 | 1,911.05 | 1,933.35 | 1,930.97 | 0.92 | 36,305.85 | 258,977 | 2.73 | 71,598 | 2.82 | 13.83 | 0.29 |
| 40 | 21-Mar | 1,889.60 | 1,921.00 | 1,882.00 | 1,915.65 | 1,907.56 | 1.38 | 35,973.47 | 413,622 | 4.36 | 223,343 | 8.79 | 42.60 | 0.89 |
| 41 | 20-Mar | 1,909.00 | 1,911.45 | 1,884.55 | 1,889.60 | 1,892.81 | -0.55 | 35,484.28 | 219,513 | 2.32 | 127,242 | 5.01 | 24.08 | 0.51 |
| 42 | 19-Mar | 1,890.05 | 1,911.00 | 1,883.35 | 1,900.00 | 1,900.55 | 1.08 | 35,679.00 | 274,686 | 2.90 | 138,374 | 5.45 | 26.30 | 0.55 |
| 43 | 18-Mar | 1,888.90 | 1,905.00 | 1,876.00 | 1,879.70 | 1,884.72 | -0.18 | 35,298.37 | 456,477 | 4.82 | 320,411 | 12.62 | 60.39 | 1.28 |
| 44 | 17-Mar | 1,856.95 | 1,890.85 | 1,856.00 | 1,883.10 | 1,873.80 | 1.57 | 35,362.22 | 208,567 | 2.20 | 118,074 | 4.65 | 22.12 | 0.47 |
| 45 | 13-Mar | 1,878.00 | 1,878.00 | 1,847.45 | 1,854.00 | 1,857.41 | -0.62 | 34,815.00 | 573,646 | 6.05 | 392,682 | 15.46 | 72.94 | 1.57 |
| 46 | 12-Mar | 1,889.00 | 1,894.00 | 1,826.00 | 1,865.60 | 1,847.83 | -0.65 | 35,033.59 | 354,190 | 3.74 | 156,850 | 6.18 | 28.98 | 0.63 |
| 47 | 11-Mar | 1,830.00 | 1,892.55 | 1,830.00 | 1,877.85 | 1,875.46 | 0.93 | 35,263.63 | 206,675 | 2.18 | 81,954 | 3.23 | 15.37 | 0.33 |
| 48 | 10-Mar | 1,887.95 | 1,918.00 | 1,853.10 | 1,860.60 | 1,886.46 | -1.33 | 34,939.70 | 228,962 | 2.42 | 49,515 | 1.95 | 9.34 | 0.20 |
| 49 | 07-Mar | 1,869.85 | 1,898.70 | 1,858.60 | 1,885.75 | 1,874.02 | 0.85 | 35,411.98 | 445,459 | 4.70 | 279,354 | 11.00 | 52.35 | 1.11 |
| 50 | 06-Mar | 1,877.00 | 1,879.00 | 1,857.00 | 1,869.85 | 1,869.98 | 0.68 | 35,113.40 | 137,956 | 1.46 | 52,722 | 2.08 | 9.86 | 0.21 |
| 51 | 05-Mar | 1,827.00 | 1,863.90 | 1,822.55 | 1,857.25 | 1,845.84 | 1.55 | 34,876.79 | 318,341 | 3.36 | 144,158 | 5.68 | 26.61 | 0.58 |
| 52 | 04-Mar | 1,816.80 | 1,836.60 | 1,801.00 | 1,828.85 | 1,823.23 | 0.17 | 34,343.47 | 165,352 | 1.74 | 36,960 | 1.46 | 6.74 | 0.15 |
| 53 | 03-Mar | 1,818.55 | 1,845.75 | 1,778.45 | 1,825.75 | 1,802.94 | 0.40 | 34,285.26 | 241,566 | 2.55 | 77,972 | 3.07 | 14.06 | 0.31 |
| 54 | 28-Feb | 1,820.00 | 1,825.10 | 1,796.00 | 1,818.55 | 1,808.91 | -0.37 | 34,150.05 | 260,128 | 2.74 | 137,362 | 5.41 | 24.85 | 0.55 |
| 55 | 27-Feb | 1,836.00 | 1,840.00 | 1,807.00 | 1,825.30 | 1,821.18 | -0.48 | 34,276.81 | 216,303 | 2.28 | 61,771 | 2.43 | 11.25 | 0.25 |
| 56 | 25-Feb | 1,857.00 | 1,860.00 | 1,825.05 | 1,834.05 | 1,841.96 | -0.92 | 34,441.12 | 156,142 | 1.65 | 67,415 | 2.65 | 12.42 | 0.27 |
| 57 | 24-Feb | 1,881.00 | 1,886.45 | 1,845.05 | 1,851.10 | 1,860.25 | -1.75 | 34,761.30 | 176,866 | 1.87 | 70,665 | 2.78 | 13.15 | 0.28 |
| 58 | 21-Feb | 1,885.00 | 1,900.00 | 1,867.70 | 1,884.00 | 1,880.69 | -0.15 | 35,379.00 | 231,565 | 2.44 | 122,508 | 4.82 | 23.04 | 0.49 |
| 59 | 20-Feb | 1,867.65 | 1,890.00 | 1,854.55 | 1,886.85 | 1,877.76 | 1.06 | 35,432.64 | 134,186 | 1.42 | 52,245 | 2.06 | 9.81 | 0.21 |
| 60 | 19-Feb | 1,851.00 | 1,905.15 | 1,846.15 | 1,867.10 | 1,879.12 | -0.71 | 35,061.76 | 187,021 | 1.97 | 42,724 | 1.68 | 8.03 | 0.17 |
| 61 | 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 | 11.30 | 291,050 | 11.46 | 53.80 | 1.16 |
| 62 | 17-Feb | 1,873.95 | 1,916.00 | 1,842.20 | 1,911.50 | 1,885.16 | 2.00 | 35,895.54 | 259,561 | 2.74 | 114,858 | 4.52 | 21.65 | 0.46 |
| 63 | 14-Feb | 1,915.40 | 1,926.95 | 1,854.05 | 1,873.95 | 1,880.53 | -2.10 | 35,190.39 | 192,587 | 2.03 | 66,894 | 2.63 | 12.58 | 0.27 |
| 64 | 13-Feb | 1,936.05 | 1,956.05 | 1,911.00 | 1,914.15 | 1,934.08 | -0.76 | 35,945.30 | 143,907 | 1.52 | 59,108 | 2.33 | 11.43 | 0.24 |
| 65 | 12-Feb | 1,943.00 | 1,951.85 | 1,868.90 | 1,928.75 | 1,912.06 | -0.34 | 36,219.47 | 208,592 | 2.20 | 36,894 | 1.45 | 7.05 | 0.15 |
| 66 | 11-Feb | 1,962.15 | 1,968.35 | 1,922.10 | 1,935.30 | 1,945.62 | -1.37 | 36,342.47 | 164,892 | 1.74 | 33,235 | 1.31 | 6.47 | 0.13 |
| 67 | 10-Feb | 2,007.00 | 2,008.90 | 1,958.50 | 1,962.15 | 1,971.04 | -1.85 | 36,846.68 | 120,289 | 1.27 | 45,258 | 1.78 | 8.92 | 0.18 |
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