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: 109.99 Mkt_Cap Category: Others
Sector: Construction Materials Lot Size: 1 High52 Date: 08-Sep-2025 Bumper: -; Drift%: -
Industry: Cement & Cement Products Face Value: 10; VWAP21: Low52 Price: 40.5 Barrier: 42.82; Drift%: 13.6
Basic Industry: Cement & Cement Products Total Equity: 92,172,140 Low52 Date: 30-Mar-2026 SHP: 90.0 / 0.0 / 0.34 / 9.67
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 86.86 / 48.15 Month: 75.89 / 65.0 Week: 57.0 / 52.35 Day: 49.56 / 47.27 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 48.99 49.56 47.27 49.56 49.44 5.00 456.81 16,543 4.46 14,139 4.98 0.07 16
2 06-Apr 47.15 47.20 46.00 47.20 47.00 4.98 435.05 29,187 7.87 19,816 6.98 0.00 22
3 02-Apr 42.00 44.96 41.99 44.96 44.47 5.00 414.41 33,005 8.90 29,346 10.33 0.13 33
4 01-Apr 42.00 42.82 42.00 42.82 42.78 4.98 394.68 11,713 3.16 11,496 4.05 0.05 13
5 30-Mar 42.23 42.24 40.50 40.79 41.11 -3.43 375.97 57,917 15.62 47,541 16.74 0.20 53
6 27-Mar 44.08 44.95 42.01 42.24 43.76 -4.17 389.34 182,178 49.14 159,360 56.11 0.70 179
7 25-Mar 45.99 46.00 43.78 44.08 44.92 -1.36 406.29 223,937 60.41 185,171 65.20 0.83 208
8 24-Mar 49.10 49.10 44.41 44.69 46.25 -7.38 411.92 144,306 38.93 116,710 41.10 0.54 131
9 23-Mar 52.70 52.96 47.54 48.25 50.01 -8.60 444.73 83,148 22.43 56,369 19.85 0.28 63
10 20-Mar 54.50 54.50 52.57 52.79 53.30 -1.99 486.58 18,893 5.10 15,240 5.37 0.08 17
11 19-Mar 53.01 54.25 52.90 53.86 53.61 -0.09 496.44 17,345 4.68 12,423 4.37 0.07 14
12 18-Mar 53.90 56.00 53.10 53.91 54.39 1.56 496.90 71,190 19.20 37,638 13.25 0.20 42
13 17-Mar 53.00 55.70 52.15 53.08 53.98 4.10 489.25 149,069 40.21 54,663 19.25 0.30 61
14 16-Mar 52.01 52.89 50.30 50.99 51.04 -1.87 469.99 14,602 3.94 12,095 4.26 0.06 14
15 13-Mar 53.75 53.95 51.10 51.96 52.10 -3.37 478.93 27,607 7.45 22,187 7.81 0.12 25
16 12-Mar 52.99 54.00 52.00 53.77 53.13 2.28 495.61 11,698 3.16 9,163 3.23 0.05 10
17 11-Mar 53.88 55.79 51.10 52.57 53.25 -2.43 484.55 26,111 7.04 13,842 4.87 0.07 16
18 10-Mar 53.89 55.29 53.08 53.88 54.23 2.14 496.62 10,840 2.92 5,338 1.88 0.03 6
19 09-Mar 52.99 55.00 51.01 52.75 52.55 -1.93 486.21 10,368 2.80 7,264 2.56 0.04 8
20 06-Mar 51.92 54.50 51.92 53.79 53.28 1.99 495.79 11,031 2.98 6,193 2.18 0.03 7
21 05-Mar 52.30 55.00 52.06 52.74 53.22 0.32 486.12 8,100 2.19 5,001 1.76 0.03 6
22 04-Mar 51.99 54.00 51.99 52.57 52.52 -0.92 484.55 9,236 2.49 6,225 2.19 0.03 7
23 02-Mar 54.00 54.99 52.81 53.06 53.72 -4.47 489.07 50,428 13.60 46,208 16.27 0.25 52
24 27-Feb 54.90 56.30 54.90 55.54 55.60 0.25 511.92 15,586 4.20 11,435 4.03 0.06 13
25 26-Feb 56.50 56.50 54.89 55.40 55.50 0.02 510.63 6,626 1.79 3,737 1.32 0.02 4
26 25-Feb 55.01 56.84 54.50 55.39 55.69 0.60 510.54 18,568 5.01 7,324 2.58 0.04 8
27 24-Feb 55.45 56.61 54.27 55.06 54.87 1.29 507.50 13,080 3.53 7,313 2.58 0.04 8
28 23-Feb 56.01 57.00 52.35 54.36 55.49 -2.04 501.05 31,062 8.38 23,981 8.44 0.13 27
29 20-Feb 54.06 57.00 54.06 55.49 55.94 0.20 511.46 13,113 3.54 9,856 3.47 0.06 11
30 19-Feb 57.50 57.50 54.90 55.38 56.12 -3.94 510.45 19,387 5.23 13,652 4.81 0.08 15
31 18-Feb 57.90 57.95 56.51 57.65 57.10 1.50 531.37 12,858 3.47 6,297 2.22 0.04 7
32 17-Feb 55.23 57.38 55.23 56.80 56.96 0.92 523.54 27,824 7.51 25,578 9.01 0.15 29
33 16-Feb 56.00 56.60 55.02 56.28 56.13 1.74 518.74 7,738 2.09 3,504 1.23 0.02 4
34 13-Feb 55.25 56.41 54.65 55.32 55.35 -2.43 509.90 29,249 7.89 18,434 6.49 0.10 21
35 12-Feb 60.00 60.80 54.68 56.70 56.73 -4.48 522.62 47,641 12.85 28,157 9.91 0.16 32
36 11-Feb 60.00 60.26 58.50 59.36 59.57 -0.13 547.13 12,134 3.27 5,994 2.11 0.04 7
37 10-Feb 60.35 60.50 58.00 59.44 59.15 -0.93 547.87 26,353 7.11 18,405 6.48 0.11 21
38 09-Feb 58.02 60.48 58.02 60.00 59.22 2.46 553.00 21,395 5.77 10,877 3.83 0.06 12
39 06-Feb 58.51 59.40 57.70 58.56 58.32 -0.12 539.76 5,027 1.36 3,138 1.10 0.02 4
40 05-Feb 58.29 58.70 57.52 58.63 58.33 -0.41 540.41 3,706 1.00 2,839 1.00 0.02 3
41 04-Feb 59.38 59.44 58.52 58.87 58.98 -0.86 542.62 10,746 2.90 6,836 2.41 0.04 8
42 03-Feb 61.12 61.12 58.25 59.38 59.62 2.40 547.32 22,073 5.95 13,830 4.87 0.08 16
43 02-Feb 58.99 58.99 57.00 57.99 57.72 0.17 534.51 10,552 2.85 6,429 2.26 0.04 7
44 01-Feb 55.61 58.85 55.61 57.89 57.92 1.24 533.58 15,500 4.18 8,365 2.95 0.05 9
45 30-Jan 54.96 58.41 53.74 57.18 55.90 4.04 527.04 70,769 19.09 43,088 15.17 0.24 48
46 29-Jan 59.99 59.99 54.00 54.96 56.40 -5.89 506.58 77,158 20.81 52,024 18.32 0.29 58
47 28-Jan 59.89 60.37 57.60 58.40 58.74 0.33 538.29 48,104 12.98 34,243 12.06 0.20 38
48 27-Jan 59.48 62.99 58.00 58.21 59.72 -1.66 536.53 91,835 24.77 34,236 12.05 0.20 38
49 23-Jan 61.50 64.19 58.25 59.19 60.51 -3.85 545.57 161,132 43.47 129,463 45.59 0.78 145
50 22-Jan 59.60 62.46 59.50 61.56 61.02 3.10 567.41 24,487 6.61 17,097 6.02 0.10 19
51 21-Jan 60.60 66.60 58.00 59.71 61.07 -3.01 550.36 74,809 20.18 33,608 11.83 0.21 38
52 20-Jan 64.00 67.79 60.05 61.56 64.04 -4.40 567.41 110,286 29.75 60,827 21.42 0.39 68
53 19-Jan 66.69 68.40 63.55 64.39 65.35 -3.45 593.50 49,198 13.27 36,791 12.95 0.24 41
54 16-Jan 66.50 69.00 66.00 66.69 67.04 0.68 614.70 29,200 7.88 17,158 6.04 0.12 19
55 14-Jan 67.00 68.23 66.00 66.24 66.68 -2.93 610.55 20,304 5.48 14,810 5.21 0.10 17
56 13-Jan 68.60 69.50 67.13 68.24 68.37 0.95 628.98 25,453 6.87 11,646 4.10 0.08 13
57 12-Jan 72.30 72.35 66.51 67.60 68.42 -6.50 623.08 199,892 53.92 139,396 49.08 0.95 157
58 09-Jan 72.69 75.99 71.80 72.30 75.02 4.65 666.40 593,879 160.20 254,702 89.68 1.91 286
59 08-Jan 66.55 70.89 66.55 69.09 68.92 1.48 636.82 13,886 3.75 9,151 3.22 0.06 10
60 07-Jan 65.30 69.80 65.30 68.08 68.48 3.03 627.51 32,086 8.66 25,418 8.95 0.17 29
61 06-Jan 66.11 66.65 65.00 66.08 65.91 -0.05 609.07 14,060 3.79 11,590 4.08 0.08 13
62 05-Jan 68.40 68.40 66.00 66.11 66.40 -1.36 609.35 12,218 3.30 7,605 2.68 0.05 9
63 02-Jan 65.65 67.79 65.40 67.02 66.45 2.09 617.74 11,543 3.11 8,087 2.85 0.05 9
64 01-Jan 67.00 68.00 65.00 65.65 65.74 -1.31 605.11 14,061 3.79 11,759 4.14 0.08 13
65 31-Dec 68.41 68.41 65.00 66.52 66.07 0.41 613.13 13,447 3.63 8,494 2.99 0.06 10
66 30-Dec 67.51 67.83 65.50 66.25 66.70 -1.88 610.64 14,505 3.91 13,395 4.72 0.09 15
67 29-Dec 68.90 69.80 66.01 67.52 67.44 -2.00 622.35 16,328 4.40 14,277 5.03 0.10 16

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    JSWCEMENT   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com