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: 103.85 Mkt_Cap Category: Others
Sector: Construction Materials Lot Size: 1 High52 Date: 24-Jul-2024 Bumper: 66.16; Drift%: 0.71
Industry: Cement & Cement Products Face Value: 10; VWAP21: 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
SiS14:
High/Low Price Quarter: 86.86 / 48.15 Month: 65.0 / 52.06 Week: 68.4 / 66.0 Day: 67.29 / 65.7 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 67.29 67.29 65.70 66.63 66.57 -0.28 614.14 17,775 2.09 14,148 2.92 0.09 16
2 10-Jul 66.78 67.47 66.50 66.82 66.74 0.48 615.89 20,103 2.37 12,039 2.48 0.08 14
3 09-Jul 67.90 68.80 66.00 66.50 66.69 -0.42 612.94 23,572 2.78 14,709 3.03 0.10 17
4 08-Jul 65.70 67.58 65.70 66.78 66.72 0.12 615.53 8,486 1.00 5,572 1.15 0.04 6
5 07-Jul 65.32 67.90 65.32 66.70 66.83 -0.27 614.79 19,036 2.24 13,042 2.69 0.09 15
6 04-Jul 67.00 68.40 66.50 66.88 67.35 -0.10 616.45 19,693 2.32 11,241 2.32 0.08 13
7 03-Jul 66.00 67.99 66.00 66.95 66.99 0.13 617.09 12,484 1.47 8,021 1.65 0.05 9
8 02-Jul 68.00 68.16 66.30 66.86 66.82 0.06 616.26 12,871 1.52 8,674 1.79 0.06 10
9 01-Jul 67.75 67.75 66.16 66.82 66.74 0.00 615.89 12,168 1.43 6,466 1.33 0.04 7
10 30-Jun 68.24 68.24 66.10 66.82 66.58 -0.49 615.89 23,230 2.74 14,967 3.08 0.10 17
11 27-Jun 67.90 67.90 66.40 67.15 67.08 0.95 618.94 10,795 1.27 6,469 1.33 0.04 7
12 26-Jun 67.90 67.90 65.86 66.52 66.58 0.59 613.13 37,195 4.38 18,967 3.91 0.13 21
13 25-Jun 67.74 67.74 65.70 66.13 66.09 0.05 609.53 255,344 30.09 128,120 26.40 0.85 144
14 24-Jun 67.50 68.00 66.00 66.10 66.70 -0.94 609.26 30,979 3.65 19,686 4.06 0.13 22
15 23-Jun 65.80 67.62 65.60 66.73 66.42 0.35 615.06 28,994 3.42 19,727 4.06 0.13 22
16 20-Jun 66.40 68.29 66.20 66.50 66.56 -0.14 612.94 26,489 3.12 16,097 3.32 0.11 18
17 19-Jun 68.56 69.75 66.40 66.59 67.45 -2.87 613.77 16,451 1.94 9,525 1.96 0.06 11
18 18-Jun 67.17 69.78 67.17 68.56 68.70 1.54 631.93 40,692 4.79 22,736 4.68 0.16 26
19 17-Jun 67.00 68.94 66.41 67.52 67.67 1.15 622.35 36,229 4.27 8,335 1.72 0.06 9
20 16-Jun 68.90 71.29 66.42 66.75 68.21 0.30 615.25 56,077 6.61 22,779 4.69 0.16 26
21 13-Jun 68.54 68.54 66.10 66.55 66.85 -2.88 613.41 22,380 2.64 10,665 2.20 0.07 12
22 12-Jun 69.90 69.90 68.42 68.52 68.84 -0.07 631.56 16,374 1.93 9,547 1.97 0.07 11
23 11-Jun 68.62 70.39 67.55 68.57 69.21 -0.07 632.02 35,193 4.15 17,744 3.66 0.12 20
24 10-Jun 68.02 68.90 67.50 68.62 68.31 0.99 632.49 19,430 2.29 10,854 2.24 0.07 12
25 09-Jun 69.50 70.60 67.60 67.95 68.97 -2.15 626.31 63,142 7.44 44,815 9.23 0.31 50
26 06-Jun 69.20 69.90 68.55 69.44 69.24 1.94 640.04 31,321 3.69 20,204 4.16 0.14 23
27 05-Jun 66.25 68.39 66.25 68.12 67.84 0.71 627.88 18,623 2.19 12,217 2.52 0.08 14
28 04-Jun 68.50 68.50 66.41 67.64 67.69 0.45 623.45 29,395 3.46 19,038 3.92 0.13 21
29 03-Jun 65.41 67.75 65.41 67.34 66.88 3.00 620.69 41,697 4.91 28,816 5.94 0.19 32
30 02-Jun 65.00 65.80 64.69 65.38 65.28 1.11 602.62 33,017 3.89 20,915 4.31 0.14 24
31 30-May 64.40 65.00 63.47 64.66 64.08 1.28 595.99 38,651 4.55 25,079 5.17 0.16 28
32 29-May 63.02 64.20 61.81 63.84 62.90 1.30 588.43 43,781 5.16 25,766 5.31 0.16 29
33 28-May 61.90 63.25 60.95 63.02 62.43 3.50 580.87 64,076 7.55 41,800 8.61 0.26 47
34 27-May 59.31 62.00 59.20 60.89 60.75 3.08 561.24 36,918 4.35 23,755 4.89 0.14 27
35 26-May 59.00 59.41 58.90 59.07 59.14 0.41 544.46 14,117 1.66 8,629 1.78 0.05 10
36 23-May 58.90 59.38 57.83 58.83 58.64 1.41 542.25 30,708 3.62 19,522 4.02 0.11 22
37 22-May 57.98 58.56 57.22 58.01 57.96 0.90 534.69 27,720 3.27 14,633 3.02 0.08 16
38 21-May 57.29 63.00 56.67 57.49 59.00 0.35 529.90 76,899 9.06 31,810 6.55 0.00 36
39 20-May 58.40 59.13 57.00 57.29 57.56 -1.85 528.05 14,770 1.74 9,186 1.89 0.05 10
40 19-May 58.79 60.54 57.97 58.37 58.63 1.18 538.01 46,370 5.46 27,095 5.58 0.16 30
41 16-May 56.14 58.00 56.05 57.69 57.06 1.46 531.74 48,005 5.66 23,490 4.84 0.13 26
42 15-May 57.99 58.38 56.25 56.86 57.20 -0.61 524.09 37,401 4.41 16,380 3.38 0.09 18
43 14-May 57.00 57.94 56.02 57.21 57.15 2.27 527.32 44,822 5.28 16,976 3.50 0.10 19
44 13-May 56.77 57.48 54.99 55.94 56.48 0.21 515.61 24,355 2.87 14,218 2.93 0.08 16
45 12-May 54.80 56.90 53.61 55.82 55.54 5.10 514.50 20,320 2.39 9,272 1.91 0.05 10
46 09-May 57.00 57.00 52.61 53.11 53.94 -2.75 489.53 21,877 2.58 8,692 1.79 0.05 10
47 08-May 57.49 57.49 53.21 54.61 55.07 2.63 503.35 29,151 3.43 11,382 2.35 0.06 13
48 07-May 56.03 56.03 52.06 53.21 53.61 -3.88 490.45 34,653 4.08 14,784 3.05 0.08 17
49 06-May 57.00 57.23 54.00 55.36 56.06 -2.43 510.26 12,005 1.41 6,873 1.42 0.04 8
50 05-May 55.51 57.02 54.20 56.74 55.87 0.04 522.98 16,763 1.98 7,419 1.53 0.04 8
51 02-May 56.90 56.95 56.00 56.72 56.55 1.61 522.80 11,210 1.32 6,094 1.26 0.03 7
52 30-Apr 57.01 58.39 55.56 55.82 56.20 -2.51 514.50 20,834 2.45 10,068 2.07 0.06 11
53 29-Apr 58.90 59.81 57.01 57.26 58.03 -1.16 527.78 16,356 1.93 6,319 1.30 0.04 7
54 28-Apr 56.03 58.41 56.03 57.93 57.34 1.74 533.95 28,766 3.39 14,702 3.03 0.08 17
55 25-Apr 58.60 60.40 56.10 56.94 57.60 -2.85 524.83 28,214 3.32 18,021 3.71 0.10 20
56 24-Apr 58.02 60.79 57.73 58.61 58.90 0.02 540.22 32,842 3.87 16,559 3.41 0.10 19
57 23-Apr 59.70 59.70 57.75 58.60 58.45 -0.36 540.13 34,280 4.04 16,009 3.30 0.09 18
58 22-Apr 60.00 61.00 57.15 58.81 58.53 -0.49 542.06 98,080 11.56 31,853 6.56 0.19 36
59 21-Apr 57.91 59.61 57.79 59.10 58.84 2.23 544.74 36,850 4.34 23,402 4.82 0.14 26
60 17-Apr 56.35 58.49 56.19 57.81 57.63 4.22 532.85 49,153 5.79 33,183 6.84 0.19 37
61 16-Apr 55.08 55.99 55.08 55.47 55.57 0.16 511.28 9,485 1.12 6,209 1.28 0.03 7
62 15-Apr 54.36 56.48 54.36 55.38 55.57 2.05 510.45 13,057 1.54 7,340 1.51 0.04 8
63 11-Apr 53.50 55.69 53.50 54.27 54.84 1.71 500.22 17,497 2.06 11,883 2.45 0.07 13
64 09-Apr 56.00 56.00 52.81 53.36 53.70 -2.38 491.83 13,399 1.58 4,852 1.00 0.03 5
65 08-Apr 54.20 55.99 53.60 54.66 54.84 2.92 503.81 10,113 1.19 5,833 1.20 0.03 7
66 07-Apr 54.74 54.74 51.50 53.11 52.84 -3.45 489.53 26,793 3.16 17,777 3.66 0.09 20
67 04-Apr 55.10 56.30 54.51 55.01 55.34 -1.80 507.04 17,065 2.01 8,525 1.76 0.05 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