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 / 9.66
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 86.86 / 48.15 Month: 62.71 / 48.15 Week: 59.39 / 48.15 Day: 58.0 / 52.01 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 55.10 56.30 54.51 55.01 55.34 -1.80 507.04 17,065 0.90 8,525 0.84 0.05 0.10
2 03-Apr 52.97 58.00 52.01 56.02 55.67 5.34 516.35 70,532 3.71 37,895 3.73 0.21 0.43
3 02-Apr 52.01 53.61 52.01 53.18 52.79 1.66 490.17 32,506 1.71 19,325 1.90 0.10 0.22
4 01-Apr 49.90 54.05 49.73 52.31 52.38 6.45 482.15 51,175 2.69 25,973 2.55 0.14 0.29
5 28-Mar 54.30 55.24 48.15 49.14 49.86 -8.15 452.93 302,153 15.91 218,449 21.48 1.09 2.45
6 27-Mar 55.94 55.94 53.01 53.50 54.19 -2.92 493.12 94,598 4.98 63,157 6.21 0.34 0.71
7 26-Mar 56.30 57.01 54.92 55.11 55.46 -2.10 507.96 72,549 3.82 49,403 4.86 0.27 0.55
8 25-Mar 58.89 59.39 56.00 56.29 57.51 -2.51 518.84 98,672 5.20 78,994 7.77 0.45 0.89
9 24-Mar 57.90 58.45 57.50 57.74 57.94 2.14 532.20 52,457 2.76 41,055 4.04 0.24 0.46
10 21-Mar 56.11 57.55 56.00 56.53 56.79 0.02 521.05 66,842 3.52 39,081 3.84 0.22 0.44
11 20-Mar 57.49 58.48 56.00 56.52 57.16 -0.18 520.96 36,668 1.93 27,109 2.67 0.15 0.30
12 19-Mar 57.00 58.10 55.31 56.62 56.54 -0.02 521.88 93,726 4.94 58,440 5.75 0.33 0.66
13 18-Mar 57.40 57.40 55.20 56.63 56.43 0.11 521.97 30,742 1.62 19,933 1.96 0.11 0.22
14 17-Mar 58.64 58.64 56.34 56.57 57.11 0.41 521.42 28,740 1.51 19,270 1.90 0.11 0.22
15 13-Mar 56.00 57.54 55.55 56.34 56.55 -0.70 519.30 49,213 2.59 28,837 2.84 0.16 0.32
16 12-Mar 56.50 58.50 56.19 56.74 56.91 -1.42 522.98 32,496 1.71 24,611 2.42 0.14 0.28
17 11-Mar 60.30 60.30 57.02 57.56 58.59 -4.58 530.54 30,882 1.63 20,419 2.01 0.12 0.23
18 10-Mar 61.80 61.80 59.92 60.32 60.69 -1.36 555.98 19,944 1.05 15,225 1.50 0.09 0.17
19 07-Mar 61.85 62.71 60.98 61.15 61.83 -0.96 563.63 20,629 1.09 13,849 1.36 0.09 0.16
20 06-Mar 61.11 61.98 60.11 61.74 61.32 3.64 569.07 24,590 1.29 14,450 1.42 0.09 0.16
21 05-Mar 57.25 61.79 57.25 59.57 60.29 1.02 549.07 32,655 1.72 18,057 1.78 0.11 0.20
22 04-Mar 58.00 59.98 57.01 58.97 58.94 2.74 543.54 18,990 1.00 10,167 1.00 0.06 0.11
23 03-Mar 58.56 60.98 55.00 57.40 57.41 -3.30 529.07 29,442 1.55 14,262 1.40 0.08 0.16
24 28-Feb 60.01 60.98 58.95 59.36 59.80 -2.77 547.13 21,895 1.15 12,370 1.22 0.07 0.14
25 27-Feb 64.01 70.00 60.35 61.05 64.36 -4.62 562.71 135,115 7.11 38,889 3.82 0.25 0.44
26 25-Feb 63.01 65.49 63.01 64.01 64.33 -1.51 589.99 7,464 0.39 3,556 0.35 0.02 0.04
27 24-Feb 66.00 66.37 63.70 64.99 64.99 -2.55 599.03 33,826 1.78 19,153 1.88 0.12 0.22
28 21-Feb 64.00 69.20 63.30 66.69 66.51 5.66 614.70 48,638 2.56 19,077 1.88 0.13 0.21
29 20-Feb 63.01 64.30 62.96 63.12 63.23 0.29 581.79 23,008 1.21 18,157 1.79 0.11 0.20
30 19-Feb 58.81 63.48 58.81 62.94 62.23 4.60 580.13 18,591 0.98 10,642 1.05 0.07 0.12
31 18-Feb 64.50 64.50 59.10 60.17 61.65 -5.23 554.60 49,297 2.60 27,270 2.68 0.17 0.31
32 17-Feb 62.01 64.00 56.68 63.49 60.37 1.28 585.20 57,097 3.01 27,280 2.68 0.16 0.31
33 14-Feb 65.99 65.99 61.42 62.69 63.99 -3.24 577.83 22,840 1.20 12,751 1.25 0.08 0.14
34 13-Feb 63.30 69.46 62.66 64.79 64.91 1.44 597.18 22,243 1.17 11,127 1.09 0.07 0.12
35 12-Feb 66.99 66.99 63.28 63.87 64.08 -3.26 588.70 36,881 1.94 20,545 2.02 0.13 0.23
36 11-Feb 69.05 70.49 65.00 66.02 66.78 -4.39 608.52 28,543 1.50 20,094 1.98 0.13 0.23
37 10-Feb 70.27 71.87 68.75 69.05 69.30 -1.74 636.45 14,570 0.77 8,679 0.85 0.06 0.10
38 07-Feb 71.08 72.29 70.10 70.27 70.73 -1.14 647.69 13,086 0.69 7,831 0.77 0.06 0.09
39 06-Feb 72.68 72.68 70.70 71.08 71.48 -1.14 655.16 14,084 0.74 8,087 0.80 0.06 0.09
40 05-Feb 70.58 72.48 70.25 71.90 71.67 1.03 662.72 18,499 0.97 11,211 1.10 0.08 0.13
41 04-Feb 68.51 71.80 68.51 71.17 70.42 2.79 655.99 23,069 1.21 11,796 1.16 0.08 0.13
42 03-Feb 72.43 73.32 69.02 69.24 70.68 -3.07 638.20 56,295 2.96 38,190 3.76 0.27 0.43
43 01-Feb 72.50 73.65 70.50 71.43 71.90 -1.26 658.39 25,432 1.34 18,863 1.86 0.14 0.21
44 31-Jan 72.63 74.00 71.80 72.34 72.42 -0.40 666.77 26,021 1.37 13,088 1.29 0.09 0.15
45 30-Jan 72.52 73.78 72.01 72.63 72.68 0.76 669.45 12,036 0.63 6,077 0.60 0.04 0.07
46 29-Jan 69.20 73.56 69.10 72.08 72.12 4.15 664.38 29,370 1.55 17,874 1.76 0.13 0.20
47 28-Jan 71.12 71.99 68.58 69.21 69.73 -2.69 637.92 20,974 1.10 12,346 1.21 0.09 0.14
48 27-Jan 70.50 72.32 70.20 71.12 71.11 -1.56 655.53 19,316 1.02 10,064 0.99 0.07 0.11
49 24-Jan 73.45 73.60 71.80 72.25 72.40 -1.26 665.94 23,559 1.24 11,810 1.16 0.09 0.13
50 23-Jan 74.16 74.57 73.00 73.17 73.40 -0.86 674.42 16,261 0.86 9,986 0.98 0.07 0.11
51 22-Jan 73.20 74.91 72.18 73.80 72.91 0.61 680.23 22,483 1.18 13,494 1.33 0.10 0.15
52 21-Jan 79.29 79.69 72.01 73.35 74.12 -5.94 676.08 134,178 7.07 61,862 6.08 0.46 0.69
53 20-Jan 77.06 78.17 76.22 77.71 77.28 0.53 716.27 14,290 0.75 8,979 0.88 0.07 0.10
54 17-Jan 77.80 79.48 77.11 77.30 77.95 -1.68 712.49 10,945 0.58 6,347 0.62 0.05 0.07
55 16-Jan 78.30 79.50 77.31 78.60 78.42 2.37 724.47 11,481 0.60 6,904 0.68 0.05 0.08
56 15-Jan 75.21 77.78 75.21 76.74 76.81 2.89 707.33 18,444 0.97 8,918 0.88 0.07 0.10
57 14-Jan 74.19 75.05 72.12 74.52 73.71 1.68 686.87 16,499 0.87 7,325 0.72 0.05 0.08
58 13-Jan 78.06 78.06 72.00 73.27 75.66 -6.33 675.35 49,646 2.61 32,898 3.24 0.25 0.37
59 10-Jan 80.38 80.69 76.00 77.91 77.23 -1.69 718.11 57,679 3.04 32,481 3.19 0.25 0.36
60 09-Jan 79.92 80.39 79.01 79.23 79.77 0.14 730.28 15,576 0.82 8,114 0.80 0.06 0.09
61 08-Jan 79.66 81.46 78.50 79.12 78.99 -0.64 729.27 18,089 0.95 11,502 1.13 0.09 0.13
62 07-Jan 78.82 82.00 78.82 79.63 80.13 -1.46 733.97 25,269 1.33 13,303 1.31 0.11 0.15
63 06-Jan 85.28 85.28 80.36 80.79 82.30 -3.50 744.66 17,377 0.92 11,113 1.09 0.09 0.12
64 03-Jan 86.85 86.86 83.00 83.62 84.60 -2.12 770.74 22,124 1.16 12,437 1.22 0.11 0.14
65 02-Jan 85.73 86.37 84.25 85.39 85.01 -0.40 787.06 23,400 1.23 11,469 1.13 0.10 0.13
66 01-Jan 86.00 86.39 84.50 85.73 85.64 0.76 790.19 26,971 1.42 18,669 1.84 0.16 0.21
67 31-Dec 81.00 86.45 80.15 85.08 83.40 5.32 784.20 52,264 2.75 35,122 3.45 0.29 0.39

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