Stockint.com

Loading a wholistic market research tool


Research
Social

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: 110.4 Mkt_Cap Category: Others
Sector: Construction Materials Lot Size: 1 High52 Date: 12-Jun-2024 Bumper: -; Drift%: -
Industry: Cement & Cement Products Face Value: 10 Low52 Price: 48.15 Barrier: -; Drift%: -
Basic Industry: Cement & Cement Products Total Equity: 92,172,140 Low52 Date: 28-Mar-2025 SHP: 90.0 / 0.0 / 0.34 / 9.65
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 86.86 / 48.15 Month: 62.71 / 48.15 Week: 58.38 / 53.61 Day: 58.56 / 57.22 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 57.98 58.56 57.22 58.01 57.96 0.90 534.69 27,720 2.92 14,633 3.02 0.08 0.16
2 21-May 57.29 63.00 56.67 57.49 59.00 0.35 529.90 76,899 8.11 31,810 6.55 0.00 0.36
3 20-May 58.40 59.13 57.00 57.29 57.56 -1.85 528.05 14,770 1.56 9,186 1.89 0.05 0.10
4 19-May 58.79 60.54 57.97 58.37 58.63 1.18 538.01 46,370 4.89 27,095 5.58 0.16 0.30
5 16-May 56.14 58.00 56.05 57.69 57.06 1.46 531.74 48,005 5.06 23,490 4.84 0.13 0.26
6 15-May 57.99 58.38 56.25 56.86 57.20 -0.61 524.09 37,401 3.94 16,380 3.38 0.09 0.18
7 14-May 57.00 57.94 56.02 57.21 57.15 2.27 527.32 44,822 4.73 16,976 3.50 0.10 0.19
8 13-May 56.77 57.48 54.99 55.94 56.48 0.21 515.61 24,355 2.57 14,218 2.93 0.08 0.16
9 12-May 54.80 56.90 53.61 55.82 55.54 5.10 514.50 20,320 2.14 9,272 1.91 0.05 0.10
10 09-May 57.00 57.00 52.61 53.11 53.94 -2.75 489.53 21,877 2.31 8,692 1.79 0.05 0.10
11 08-May 57.49 57.49 53.21 54.61 55.07 2.63 503.35 29,151 3.07 11,382 2.35 0.06 0.13
12 07-May 56.03 56.03 52.06 53.21 53.61 -3.88 490.45 34,653 3.65 14,784 3.05 0.08 0.17
13 06-May 57.00 57.23 54.00 55.36 56.06 -2.43 510.26 12,005 1.27 6,873 1.42 0.04 0.08
14 05-May 55.51 57.02 54.20 56.74 55.87 0.04 522.98 16,763 1.77 7,419 1.53 0.04 0.08
15 02-May 56.90 56.95 56.00 56.72 56.55 1.61 522.80 11,210 1.18 6,094 1.26 0.03 0.07
16 30-Apr 57.01 58.39 55.56 55.82 56.20 -2.51 514.50 20,834 2.20 10,068 2.07 0.06 0.11
17 29-Apr 58.90 59.81 57.01 57.26 58.03 -1.16 527.78 16,356 1.72 6,319 1.30 0.04 0.07
18 28-Apr 56.03 58.41 56.03 57.93 57.34 1.74 533.95 28,766 3.03 14,702 3.03 0.08 0.17
19 25-Apr 58.60 60.40 56.10 56.94 57.60 -2.85 524.83 28,214 2.97 18,021 3.71 0.10 0.20
20 24-Apr 58.02 60.79 57.73 58.61 58.90 0.02 540.22 32,842 3.46 16,559 3.41 0.10 0.19
21 23-Apr 59.70 59.70 57.75 58.60 58.45 -0.36 540.13 34,280 3.61 16,009 3.30 0.09 0.18
22 22-Apr 60.00 61.00 57.15 58.81 58.53 -0.49 542.06 98,080 10.34 31,853 6.56 0.19 0.36
23 21-Apr 57.91 59.61 57.79 59.10 58.84 2.23 544.74 36,850 3.88 23,402 4.82 0.14 0.26
24 17-Apr 56.35 58.49 56.19 57.81 57.63 4.22 532.85 49,153 5.18 33,183 6.84 0.19 0.37
25 16-Apr 55.08 55.99 55.08 55.47 55.57 0.16 511.28 9,485 1.00 6,209 1.28 0.03 0.07
26 15-Apr 54.36 56.48 54.36 55.38 55.57 2.05 510.45 13,057 1.38 7,340 1.51 0.04 0.08
27 11-Apr 53.50 55.69 53.50 54.27 54.84 1.71 500.22 17,497 1.84 11,883 2.45 0.07 0.13
28 09-Apr 56.00 56.00 52.81 53.36 53.70 -2.38 491.83 13,399 1.41 4,852 1.00 0.03 0.05
29 08-Apr 54.20 55.99 53.60 54.66 54.84 2.92 503.81 10,113 1.07 5,833 1.20 0.03 0.07
30 07-Apr 54.74 54.74 51.50 53.11 52.84 -3.45 489.53 26,793 2.82 17,777 3.66 0.09 0.20
31 04-Apr 55.10 56.30 54.51 55.01 55.34 -1.80 507.04 17,065 1.80 8,525 1.76 0.05 0.10
32 03-Apr 52.97 58.00 52.01 56.02 55.67 5.34 516.35 70,532 7.44 37,895 7.81 0.21 0.43
33 02-Apr 52.01 53.61 52.01 53.18 52.79 1.66 490.17 32,506 3.43 19,325 3.98 0.10 0.22
34 01-Apr 49.90 54.05 49.73 52.31 52.38 6.45 482.15 51,175 5.39 25,973 5.35 0.14 0.29
35 28-Mar 54.30 55.24 48.15 49.14 49.86 -8.15 452.93 302,153 31.85 218,449 45.01 1.09 2.45
36 27-Mar 55.94 55.94 53.01 53.50 54.19 -2.92 493.12 94,598 9.97 63,157 13.01 0.34 0.71
37 26-Mar 56.30 57.01 54.92 55.11 55.46 -2.10 507.96 72,549 7.65 49,403 10.18 0.27 0.55
38 25-Mar 58.89 59.39 56.00 56.29 57.51 -2.51 518.84 98,672 10.40 78,994 16.28 0.45 0.89
39 24-Mar 57.90 58.45 57.50 57.74 57.94 2.14 532.20 52,457 5.53 41,055 8.46 0.24 0.46
40 21-Mar 56.11 57.55 56.00 56.53 56.79 0.02 521.05 66,842 7.05 39,081 8.05 0.22 0.44
41 20-Mar 57.49 58.48 56.00 56.52 57.16 -0.18 520.96 36,668 3.87 27,109 5.59 0.15 0.30
42 19-Mar 57.00 58.10 55.31 56.62 56.54 -0.02 521.88 93,726 9.88 58,440 12.04 0.33 0.66
43 18-Mar 57.40 57.40 55.20 56.63 56.43 0.11 521.97 30,742 3.24 19,933 4.11 0.11 0.22
44 17-Mar 58.64 58.64 56.34 56.57 57.11 0.41 521.42 28,740 3.03 19,270 3.97 0.11 0.22
45 13-Mar 56.00 57.54 55.55 56.34 56.55 -0.70 519.30 49,213 5.19 28,837 5.94 0.16 0.32
46 12-Mar 56.50 58.50 56.19 56.74 56.91 -1.42 522.98 32,496 3.43 24,611 5.07 0.14 0.28
47 11-Mar 60.30 60.30 57.02 57.56 58.59 -4.58 530.54 30,882 3.26 20,419 4.21 0.12 0.23
48 10-Mar 61.80 61.80 59.92 60.32 60.69 -1.36 555.98 19,944 2.10 15,225 3.14 0.09 0.17
49 07-Mar 61.85 62.71 60.98 61.15 61.83 -0.96 563.63 20,629 2.17 13,849 2.85 0.09 0.16
50 06-Mar 61.11 61.98 60.11 61.74 61.32 3.64 569.07 24,590 2.59 14,450 2.98 0.09 0.16
51 05-Mar 57.25 61.79 57.25 59.57 60.29 1.02 549.07 32,655 3.44 18,057 3.72 0.11 0.20
52 04-Mar 58.00 59.98 57.01 58.97 58.94 2.74 543.54 18,990 2.00 10,167 2.09 0.06 0.11
53 03-Mar 58.56 60.98 55.00 57.40 57.41 -3.30 529.07 29,442 3.10 14,262 2.94 0.08 0.16
54 28-Feb 60.01 60.98 58.95 59.36 59.80 -2.77 547.13 21,895 2.31 12,370 2.55 0.07 0.14
55 27-Feb 64.01 70.00 60.35 61.05 64.36 -4.62 562.71 135,115 14.24 38,889 8.01 0.25 0.44
56 25-Feb 63.01 65.49 63.01 64.01 64.33 -1.51 589.99 7,464 0.79 3,556 0.73 0.02 0.04
57 24-Feb 66.00 66.37 63.70 64.99 64.99 -2.55 599.03 33,826 3.57 19,153 3.95 0.12 0.22
58 21-Feb 64.00 69.20 63.30 66.69 66.51 5.66 614.70 48,638 5.13 19,077 3.93 0.13 0.21
59 20-Feb 63.01 64.30 62.96 63.12 63.23 0.29 581.79 23,008 2.43 18,157 3.74 0.11 0.20
60 19-Feb 58.81 63.48 58.81 62.94 62.23 4.60 580.13 18,591 1.96 10,642 2.19 0.07 0.12
61 18-Feb 64.50 64.50 59.10 60.17 61.65 -5.23 554.60 49,297 5.20 27,270 5.62 0.17 0.31
62 17-Feb 62.01 64.00 56.68 63.49 60.37 1.28 585.20 57,097 6.02 27,280 5.62 0.16 0.31
63 14-Feb 65.99 65.99 61.42 62.69 63.99 -3.24 577.83 22,840 2.41 12,751 2.63 0.08 0.14
64 13-Feb 63.30 69.46 62.66 64.79 64.91 1.44 597.18 22,243 2.34 11,127 2.29 0.07 0.12
65 12-Feb 66.99 66.99 63.28 63.87 64.08 -3.26 588.70 36,881 3.89 20,545 4.23 0.13 0.23
66 11-Feb 69.05 70.49 65.00 66.02 66.78 -4.39 608.52 28,543 3.01 20,094 4.14 0.13 0.23
67 10-Feb 70.27 71.87 68.75 69.05 69.30 -1.74 636.45 14,570 1.54 8,679 1.79 0.06 0.10

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com