Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ACL, Andhra Cements Limited, INE666E01020, Listing: 10-May-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 10 High52 Price: 99.4 Mkt_Cap Category: Others
Sector: Construction Materials Lot Size: 1 High52 Date: 03-Oct-2024 Bumper: 70.1; Drift%: 17.07
Industry: Cement & Cement Products Face Value: 10; VWAP21: Low52 Price: 48.15 Barrier: 68.18; Drift%: 19.34
Basic Industry: Cement & Cement Products Total Equity: 92,172,140 Low52 Date: 28-Mar-2025 SHP: 90.0 / 0.0 / 0.34 / 9.66
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 86.86 / 48.15 Month: 72.48 / 65.32 Week: 66.39 / 61.0 Day: 93.17 / 84.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 93.17 93.17 84.30 84.53 90.37 -4.74 779.13 385,429 49.86 198,479 53.99 1.79 223
2 26-Aug 81.00 88.74 78.00 88.74 86.09 9.99 817.94 457,787 59.22 291,219 79.22 2.51 327
3 25-Aug 76.00 80.68 74.22 80.68 79.63 9.99 743.64 143,181 18.52 120,737 32.84 0.96 136
4 22-Aug 70.10 73.80 70.10 73.35 72.67 1.85 676.08 49,541 6.41 33,615 9.14 0.24 38
5 21-Aug 72.00 73.00 71.21 72.02 72.11 -0.14 663.82 18,720 2.42 11,925 3.24 0.09 13
6 20-Aug 71.50 74.69 69.00 72.12 71.80 1.89 664.75 67,019 8.67 31,260 8.50 0.22 35
7 19-Aug 64.61 71.08 64.61 70.78 68.82 9.53 652.39 99,879 12.92 74,223 20.19 0.51 83
8 18-Aug 62.13 68.34 62.13 64.62 64.77 4.01 595.62 123,842 16.02 82,230 22.37 0.53 92
9 14-Aug 63.50 63.50 61.71 62.13 62.35 -1.33 572.67 8,040 1.04 3,675 1.00 0.02 4
10 13-Aug 61.78 66.39 61.78 62.97 63.45 1.93 580.41 20,941 2.71 6,442 1.75 0.04 7
11 12-Aug 63.50 63.50 61.00 61.78 62.00 -0.72 569.44 18,831 2.44 8,789 2.39 0.00 10
12 11-Aug 62.01 63.12 61.57 62.23 62.23 -0.86 573.59 8,854 1.15 4,967 1.35 0.03 6
13 08-Aug 62.99 64.70 61.92 62.77 62.84 -0.35 578.56 7,735 1.00 3,817 1.04 0.02 4
14 07-Aug 62.60 64.44 62.16 62.99 63.31 -0.24 580.59 18,006 2.33 10,147 2.76 0.06 11
15 06-Aug 65.00 66.52 62.58 63.14 64.03 -1.93 581.97 18,946 2.45 12,996 3.54 0.08 15
16 05-Aug 68.18 68.18 62.51 64.38 64.78 -4.13 593.40 52,981 6.85 26,216 7.13 0.17 29
17 04-Aug 68.60 69.94 66.00 67.15 67.99 -0.90 618.94 20,365 2.63 14,090 3.83 0.10 16
18 01-Aug 68.20 69.90 65.45 67.76 67.88 -0.65 624.56 15,043 1.95 12,650 3.44 0.09 14
19 31-Jul 69.25 69.25 67.44 68.20 68.27 0.06 628.61 7,729 1.00 4,426 1.20 0.03 5
20 30-Jul 68.50 70.83 68.03 68.16 68.78 -3.20 628.25 36,227 4.69 17,902 4.87 0.12 20
21 29-Jul 69.01 71.75 68.09 70.41 70.38 1.35 648.98 29,211 3.78 17,448 4.75 0.12 20
22 28-Jul 71.44 71.80 68.80 69.47 70.74 -0.42 640.32 40,149 5.19 25,847 7.03 0.18 29
23 25-Jul 68.56 71.50 68.56 69.76 70.60 -0.54 642.99 48,608 6.29 32,032 8.71 0.23 36
24 24-Jul 68.06 71.29 67.80 70.14 69.85 3.06 646.50 59,439 7.69 41,178 11.20 0.29 46
25 23-Jul 68.99 68.99 67.53 68.06 68.21 0.24 627.32 16,750 2.17 11,433 3.11 0.08 13
26 22-Jul 71.49 71.49 67.12 67.90 68.45 -4.67 625.85 75,442 9.76 43,343 11.79 0.30 49
27 21-Jul 70.29 72.48 69.04 71.23 71.54 2.11 656.54 136,645 17.68 89,596 24.37 0.64 101
28 18-Jul 68.50 69.80 67.05 69.76 69.39 2.74 642.99 66,082 8.55 56,552 15.38 0.39 64
29 17-Jul 67.74 68.80 67.35 67.90 68.20 0.21 625.85 15,358 1.99 8,472 2.30 0.06 10
30 16-Jul 67.06 68.80 66.79 67.76 67.24 1.04 624.56 31,456 4.07 24,729 6.73 0.17 28
31 15-Jul 68.52 68.68 67.00 67.06 67.63 -0.83 618.11 29,376 3.80 16,342 4.45 0.11 18
32 14-Jul 66.03 68.50 65.96 67.62 67.40 1.49 623.27 31,721 4.10 23,175 6.30 0.16 26
33 11-Jul 67.29 67.29 65.70 66.63 66.57 -0.28 614.14 17,775 2.30 14,148 3.85 0.09 16
34 10-Jul 66.78 67.47 66.50 66.82 66.74 0.48 615.89 20,103 2.60 12,039 3.28 0.08 14
35 09-Jul 67.90 68.80 66.00 66.50 66.69 -0.42 612.94 23,572 3.05 14,709 4.00 0.10 17
36 08-Jul 65.70 67.58 65.70 66.78 66.72 0.12 615.53 8,486 1.10 5,572 1.52 0.04 6
37 07-Jul 65.32 67.90 65.32 66.70 66.83 -0.27 614.79 19,036 2.46 13,042 3.55 0.09 15
38 04-Jul 67.00 68.40 66.50 66.88 67.35 -0.10 616.45 19,693 2.55 11,241 3.06 0.08 13
39 03-Jul 66.00 67.99 66.00 66.95 66.99 0.13 617.09 12,484 1.62 8,021 2.18 0.05 9
40 02-Jul 68.00 68.16 66.30 66.86 66.82 0.06 616.26 12,871 1.67 8,674 2.36 0.06 10
41 01-Jul 67.75 67.75 66.16 66.82 66.74 0.00 615.89 12,168 1.57 6,466 1.76 0.04 7
42 30-Jun 68.24 68.24 66.10 66.82 66.58 -0.49 615.89 23,230 3.01 14,967 4.07 0.10 17
43 27-Jun 67.90 67.90 66.40 67.15 67.08 0.95 618.94 10,795 1.40 6,469 1.76 0.04 7
44 26-Jun 67.90 67.90 65.86 66.52 66.58 0.59 613.13 37,195 4.81 18,967 5.16 0.13 21
45 25-Jun 67.74 67.74 65.70 66.13 66.09 0.05 609.53 255,344 33.03 128,120 34.85 0.85 144
46 24-Jun 67.50 68.00 66.00 66.10 66.70 -0.94 609.26 30,979 4.01 19,686 5.36 0.13 22
47 23-Jun 65.80 67.62 65.60 66.73 66.42 0.35 615.06 28,994 3.75 19,727 5.37 0.13 22
48 20-Jun 66.40 68.29 66.20 66.50 66.56 -0.14 612.94 26,489 3.43 16,097 4.38 0.11 18
49 19-Jun 68.56 69.75 66.40 66.59 67.45 -2.87 613.77 16,451 2.13 9,525 2.59 0.06 11
50 18-Jun 67.17 69.78 67.17 68.56 68.70 1.54 631.93 40,692 5.26 22,736 6.18 0.16 26
51 17-Jun 67.00 68.94 66.41 67.52 67.67 1.15 622.35 36,229 4.69 8,335 2.27 0.06 9
52 16-Jun 68.90 71.29 66.42 66.75 68.21 0.30 615.25 56,077 7.25 22,779 6.20 0.16 26
53 13-Jun 68.54 68.54 66.10 66.55 66.85 -2.88 613.41 22,380 2.90 10,665 2.90 0.07 12
54 12-Jun 69.90 69.90 68.42 68.52 68.84 -0.07 631.56 16,374 2.12 9,547 2.60 0.07 11
55 11-Jun 68.62 70.39 67.55 68.57 69.21 -0.07 632.02 35,193 4.55 17,744 4.83 0.12 20
56 10-Jun 68.02 68.90 67.50 68.62 68.31 0.99 632.49 19,430 2.51 10,854 2.95 0.07 12
57 09-Jun 69.50 70.60 67.60 67.95 68.97 -2.15 626.31 63,142 8.17 44,815 12.19 0.31 50
58 06-Jun 69.20 69.90 68.55 69.44 69.24 1.94 640.04 31,321 4.05 20,204 5.50 0.14 23
59 05-Jun 66.25 68.39 66.25 68.12 67.84 0.71 627.88 18,623 2.41 12,217 3.32 0.08 14
60 04-Jun 68.50 68.50 66.41 67.64 67.69 0.45 623.45 29,395 3.80 19,038 5.18 0.13 21
61 03-Jun 65.41 67.75 65.41 67.34 66.88 3.00 620.69 41,697 5.39 28,816 7.84 0.19 32
62 02-Jun 65.00 65.80 64.69 65.38 65.28 1.11 602.62 33,017 4.27 20,915 5.69 0.14 24
63 30-May 64.40 65.00 63.47 64.66 64.08 1.28 595.99 38,651 5.00 25,079 6.82 0.16 28
64 29-May 63.02 64.20 61.81 63.84 62.90 1.30 588.43 43,781 5.66 25,766 7.01 0.16 29
65 28-May 61.90 63.25 60.95 63.02 62.43 3.50 580.87 64,076 8.29 41,800 11.37 0.26 47
66 27-May 59.31 62.00 59.20 60.89 60.75 3.08 561.24 36,918 4.78 23,755 6.46 0.14 27
67 26-May 59.00 59.41 58.90 59.07 59.14 0.41 544.46 14,117 1.83 8,629 2.35 0.05 10

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com