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: 48.15 Barrier: 73.8; Drift%: 7.84
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: 109.99 / 81.13 Week: 74.86 / 70.02 Day: 83.84 / 77.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 82.46 83.84 77.50 80.08 82.05 0.29 738.11 58,494 49.87 0 0.00 0.00 66
2 11-Nov 76.05 79.85 76.05 79.85 79.28 5.00 735.99 28,130 23.98 0 0.00 0.00 32
3 10-Nov 73.00 76.05 72.15 76.05 75.11 5.00 700.97 18,211 15.53 0 0.00 0.00 20
4 07-Nov 70.23 72.60 70.00 72.43 71.11 3.29 667.60 5,470 4.66 0 0.00 0.00 6
5 06-Nov 73.50 73.50 68.90 70.12 70.89 -3.18 646.31 14,058 11.98 0 0.00 0.00 16
6 04-Nov 73.49 73.49 71.00 72.42 72.65 0.56 667.51 16,965 14.46 0 0.00 0.00 19
7 03-Nov 70.51 73.80 70.51 72.02 71.82 -0.11 663.82 4,478 3.82 0 0.00 0.00 5
8 31-Oct 72.46 73.80 71.55 72.10 72.43 -0.50 664.56 9,202 7.84 0 0.00 0.00 10
9 30-Oct 72.58 72.58 70.02 72.46 71.68 0.11 667.88 8,391 7.15 0 0.00 0.00 9
10 29-Oct 71.60 72.62 71.58 72.38 72.26 0.25 667.14 4,593 3.92 0 0.00 0.00 5
11 28-Oct 70.68 73.00 70.68 72.20 72.02 2.15 665.48 11,288 9.62 0 0.00 0.00 13
12 27-Oct 74.86 74.86 70.03 70.68 71.19 -4.12 651.47 33,933 28.93 0 0.00 0.00 38
13 24-Oct 75.10 77.00 73.01 73.72 74.05 -3.37 679.49 17,121 14.60 0 0.00 0.00 19
14 23-Oct 78.90 80.08 76.00 76.29 76.96 -2.36 703.18 24,922 21.25 0 0.00 0.00 28
15 21-Oct 74.00 78.44 73.00 78.13 77.69 4.56 720.14 8,742 7.45 0 0.00 0.00 10
16 20-Oct 72.30 75.00 72.30 74.72 74.24 0.11 688.71 5,312 4.53 0 0.00 0.00 6
17 17-Oct 77.95 77.95 74.00 74.64 74.92 -0.47 687.97 10,534 8.98 0 0.00 0.00 12
18 16-Oct 76.01 77.90 73.62 74.99 75.09 -1.21 691.20 26,151 22.29 0 0.00 0.00 29
19 15-Oct 79.98 79.98 74.05 75.91 75.55 -1.68 699.68 11,671 9.95 0 0.00 0.00 13
20 14-Oct 77.03 80.60 76.51 77.21 77.71 -4.00 711.66 26,451 22.55 0 0.00 0.00 30
21 13-Oct 81.00 83.83 79.63 80.43 80.07 -4.06 741.34 37,265 31.77 0 0.00 0.00 42
22 10-Oct 84.00 84.01 83.83 83.83 83.88 -2.01 772.68 4,027 3.43 0 0.00 0.00 5
23 09-Oct 85.57 85.57 85.55 85.55 85.57 1.97 788.53 8,914 7.60 0 0.00 0.00 10
24 08-Oct 83.91 83.91 83.88 83.90 83.90 -0.05 773.32 15,978 13.62 0 0.00 0.00 18
25 07-Oct 83.94 83.94 83.94 83.94 83.94 1.99 773.69 4,898 4.18 0 0.00 0.00 6
26 06-Oct 80.00 82.32 80.00 82.30 82.28 1.97 758.58 79,916 68.13 0 0.00 0.00 90
27 03-Oct 80.71 80.71 80.71 80.71 80.71 -2.00 743.92 4,304 3.67 0 0.00 0.00 5
28 01-Oct 82.36 82.36 82.36 82.36 82.36 -2.01 759.13 3,934 3.35 0 0.00 0.00 4
29 30-Sep 84.01 84.10 84.01 84.05 84.05 -1.96 774.71 32,072 27.34 0 0.00 0.00 36
30 29-Sep 85.73 85.73 85.73 85.73 85.73 -2.00 790.19 4,524 3.86 0 0.00 0.00 5
31 26-Sep 87.48 87.48 87.48 87.48 87.48 -2.01 806.32 3,826 3.26 0 0.00 0.00 4
32 25-Sep 89.28 89.28 89.27 89.27 89.28 -2.01 822.82 4,565 3.89 0 0.00 0.00 5
33 24-Sep 90.42 91.10 90.42 91.10 90.99 -1.27 839.69 49,039 41.81 0 0.00 0.00 55
34 23-Sep 92.27 92.27 92.27 92.27 92.27 -2.01 850.47 1,172 1.00 0 0.00 0.00 1
35 22-Sep 94.16 94.16 94.16 94.16 94.16 -2.01 867.89 5,155 4.39 0 0.00 0.00 6
36 19-Sep 96.08 96.09 96.08 96.09 96.09 -2.00 885.68 36,225 30.88 0 0.00 0.00 41
37 18-Sep 100.01 100.01 98.05 98.05 100.00 0.00 903.75 81,187 69.21 0 0.00 0.00 91
38 17-Sep 98.05 98.05 98.05 98.05 98.05 2.00 903.75 20,552 17.52 0 0.00 0.00 23
39 16-Sep 96.13 96.13 96.13 96.13 96.13 1.99 886.05 45,412 38.71 0 0.00 0.00 51
40 15-Sep 90.56 94.25 90.56 94.25 93.46 1.99 868.72 45,750 39.00 0 0.00 0.00 51
41 12-Sep 92.50 92.50 92.41 92.41 92.48 -2.00 851.76 9,190 7.83 0 0.00 0.00 10
42 11-Sep 94.10 95.10 94.10 94.30 94.63 -1.32 869.18 86,245 73.53 0 0.00 0.00 97
43 10-Sep 95.56 95.56 95.56 95.56 95.56 -2.01 880.80 10,710 9.13 0 0.00 0.00 12
44 09-Sep 97.52 97.52 97.52 97.52 97.52 -2.01 898.86 13,888 11.84 0 0.00 0.00 16
45 08-Sep 109.99 109.99 99.52 99.52 103.02 -5.00 917.30 277,482 236.56 0 0.00 0.00 312
46 05-Sep 104.75 104.76 104.70 104.76 104.76 4.99 965.60 270,155 230.31 0 0.00 0.00 303
47 04-Sep 93.80 99.78 93.80 99.78 98.22 5.00 919.69 397,482 338.86 0 0.00 0.00 446
48 03-Sep 97.33 97.33 88.08 95.03 94.41 2.51 875.91 167,360 142.68 0 0.00 0.00 188
49 02-Sep 88.28 92.70 88.28 92.70 91.97 4.99 854.44 94,621 80.67 0 0.00 0.00 106
50 01-Sep 83.00 89.40 81.13 88.29 85.55 3.38 813.79 56,333 48.02 0 0.00 0.00 63
51 29-Aug 85.90 86.40 84.52 85.40 85.55 1.03 787.15 46,623 39.75 26,514 26,514.00 0.23 30
52 28-Aug 93.17 93.17 84.30 84.53 90.37 -4.74 779.13 385,429 328.58 198,479 198,479.00 1.79 223
53 26-Aug 81.00 88.74 78.00 88.74 86.09 9.99 817.94 457,787 390.27 291,219 291,219.00 2.51 327
54 25-Aug 76.00 80.68 74.22 80.68 79.63 9.99 743.64 143,181 122.06 120,737 120,737.00 0.96 136
55 22-Aug 70.10 73.80 70.10 73.35 72.67 1.85 676.08 49,541 42.23 33,615 33,615.00 0.24 38
56 21-Aug 72.00 73.00 71.21 72.02 72.11 -0.14 663.82 18,720 15.96 11,925 11,925.00 0.09 13
57 20-Aug 71.50 74.69 69.00 72.12 71.80 1.89 664.75 67,019 57.13 31,260 31,260.00 0.22 35
58 19-Aug 64.61 71.08 64.61 70.78 68.82 9.53 652.39 99,879 85.15 74,223 74,223.00 0.51 83
59 18-Aug 62.13 68.34 62.13 64.62 64.77 4.01 595.62 123,842 105.58 82,230 82,230.00 0.53 92
60 14-Aug 63.50 63.50 61.71 62.13 62.35 -1.33 572.67 8,040 6.85 3,675 3,675.00 0.02 4
61 13-Aug 61.78 66.39 61.78 62.97 63.45 1.93 580.41 20,941 17.85 6,442 6,442.00 0.04 7
62 12-Aug 63.50 63.50 61.00 61.78 62.00 -0.72 569.44 18,831 16.05 8,789 8,789.00 0.00 10
63 11-Aug 62.01 63.12 61.57 62.23 62.23 -0.86 573.59 8,854 7.55 4,967 4,967.00 0.03 6
64 08-Aug 62.99 64.70 61.92 62.77 62.84 -0.35 578.56 7,735 6.59 3,817 3,817.00 0.02 4
65 07-Aug 62.60 64.44 62.16 62.99 63.31 -0.24 580.59 18,006 15.35 10,147 10,147.00 0.06 11
66 06-Aug 65.00 66.52 62.58 63.14 64.03 -1.93 581.97 18,946 16.15 12,996 12,996.00 0.08 15
67 05-Aug 68.18 68.18 62.51 64.38 64.78 -4.13 593.40 52,981 45.17 26,216 26,216.00 0.17 29

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