| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 695.0 | Mkt_Cap Category: Large-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 900 | High52 Date: 23-Jul-2024 | Bumper: 578.6; Drift%: 1.46 |
| Industry: Cement & Cement Products | Face Value: 2; VWAP21: 567.72 | Low52 Price: 453.05 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 2,463,123,478 | Low52 Date: 21-Nov-2024 | SHP: 67.57 / 8.6 / 17.09 / 6.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 89 | ||||
| High/Low Price | Quarter: 561.9 / 455.0 | Month: 576.35 / 512.25 | Week: 601.75 / 572.2 | Day: 591.9 / 583.25 | Sis67: 97 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 585.10 | 591.90 | 583.25 | 587.15 | 587.50 | 0.30 | 144,622.30 | 1,938,933 | 3.41 | 1,294,309 | 4.77 | 76.04 | 81 |
| 2 | 10-Jul | 594.00 | 594.85 | 580.10 | 585.40 | 584.58 | -0.84 | 144,191.25 | 3,219,282 | 5.66 | 1,863,260 | 6.86 | 108.92 | 116 |
| 3 | 09-Jul | 591.00 | 595.95 | 589.00 | 590.35 | 592.15 | -0.20 | 145,410.49 | 1,963,293 | 3.45 | 1,100,643 | 4.05 | 65.17 | 69 |
| 4 | 08-Jul | 591.80 | 592.95 | 580.00 | 591.55 | 587.12 | -0.08 | 145,706.07 | 2,642,997 | 4.65 | 1,619,736 | 5.97 | 95.10 | 101 |
| 5 | 07-Jul | 596.00 | 596.85 | 585.30 | 592.00 | 589.65 | -0.63 | 145,816.00 | 2,012,247 | 3.54 | 1,212,529 | 4.47 | 71.50 | 76 |
| 6 | 04-Jul | 588.75 | 601.75 | 588.75 | 595.75 | 594.99 | 1.19 | 146,740.58 | 2,859,715 | 5.03 | 1,230,052 | 4.53 | 73.19 | 77 |
| 7 | 03-Jul | 596.45 | 597.20 | 585.35 | 588.75 | 590.73 | -0.92 | 145,016.39 | 1,598,094 | 2.81 | 625,505 | 2.30 | 36.95 | 39 |
| 8 | 02-Jul | 582.00 | 597.60 | 581.55 | 594.20 | 590.97 | 2.40 | 146,358.80 | 3,821,770 | 6.72 | 1,728,475 | 6.37 | 102.15 | 108 |
| 9 | 01-Jul | 582.00 | 587.80 | 578.60 | 580.25 | 583.64 | 0.48 | 142,922.74 | 2,877,528 | 5.06 | 1,111,500 | 4.09 | 64.87 | 69 |
| 10 | 30-Jun | 575.05 | 579.05 | 572.20 | 577.45 | 575.94 | 0.43 | 142,233.07 | 2,003,633 | 3.52 | 1,288,065 | 4.74 | 74.18 | 80 |
| 11 | 27-Jun | 569.50 | 579.75 | 565.10 | 574.95 | 574.28 | 1.45 | 141,617.28 | 3,563,465 | 6.27 | 1,549,816 | 5.71 | 89.00 | 97 |
| 12 | 26-Jun | 562.00 | 569.40 | 558.95 | 566.75 | 564.84 | 1.31 | 139,597.52 | 3,048,051 | 5.36 | 1,541,075 | 5.68 | 87.05 | 96 |
| 13 | 25-Jun | 556.90 | 560.70 | 551.30 | 559.40 | 556.05 | 0.94 | 137,787.13 | 2,448,107 | 4.31 | 1,325,609 | 4.88 | 73.71 | 83 |
| 14 | 24-Jun | 539.00 | 562.80 | 539.00 | 554.20 | 553.38 | 3.48 | 136,506.30 | 5,719,088 | 10.06 | 2,551,681 | 9.40 | 141.20 | 159 |
| 15 | 23-Jun | 530.00 | 539.50 | 528.45 | 535.55 | 536.19 | 0.39 | 131,912.58 | 1,012,046 | 1.78 | 558,108 | 2.06 | 29.93 | 35 |
| 16 | 20-Jun | 532.75 | 535.65 | 528.45 | 533.45 | 532.76 | 0.12 | 131,395.32 | 2,656,096 | 4.67 | 1,615,225 | 5.95 | 86.05 | 101 |
| 17 | 19-Jun | 545.05 | 546.45 | 531.00 | 532.80 | 538.09 | -2.25 | 131,235.22 | 1,961,693 | 3.45 | 1,319,723 | 4.86 | 71.01 | 82 |
| 18 | 18-Jun | 552.65 | 553.15 | 543.70 | 545.05 | 547.92 | -1.06 | 134,252.55 | 568,472 | 1.00 | 271,486 | 1.00 | 14.88 | 17 |
| 19 | 17-Jun | 551.00 | 556.60 | 546.80 | 550.90 | 552.47 | 0.14 | 135,693.47 | 1,406,479 | 2.47 | 747,798 | 2.75 | 41.31 | 47 |
| 20 | 16-Jun | 543.95 | 552.90 | 537.30 | 550.15 | 545.62 | 1.41 | 135,508.74 | 1,253,497 | 2.21 | 728,600 | 2.68 | 39.75 | 45 |
| 21 | 13-Jun | 541.00 | 546.70 | 536.05 | 542.50 | 543.16 | -1.07 | 133,624.45 | 1,348,657 | 2.37 | 667,148 | 2.46 | 36.24 | 42 |
| 22 | 12-Jun | 563.00 | 563.60 | 545.10 | 548.35 | 554.47 | -2.30 | 135,065.38 | 1,837,409 | 3.23 | 1,093,753 | 4.03 | 60.65 | 68 |
| 23 | 11-Jun | 562.55 | 567.00 | 556.50 | 561.25 | 563.00 | 0.03 | 138,242.81 | 2,553,077 | 4.49 | 1,715,460 | 6.32 | 96.00 | 107 |
| 24 | 10-Jun | 564.00 | 566.50 | 558.50 | 561.10 | 563.19 | 0.20 | 138,205.86 | 3,239,799 | 5.70 | 1,817,084 | 6.69 | 102.34 | 113 |
| 25 | 09-Jun | 563.00 | 563.00 | 554.15 | 560.00 | 557.95 | 0.87 | 137,934.00 | 3,268,930 | 5.75 | 2,163,442 | 7.97 | 120.71 | 135 |
| 26 | 06-Jun | 551.25 | 557.20 | 549.30 | 555.15 | 553.58 | 0.91 | 136,740.30 | 2,821,698 | 4.96 | 2,235,401 | 8.23 | 123.75 | 139 |
| 27 | 05-Jun | 552.50 | 556.50 | 549.00 | 550.15 | 552.46 | -0.42 | 135,508.74 | 1,079,232 | 1.90 | 636,583 | 2.34 | 35.17 | 40 |
| 28 | 04-Jun | 550.60 | 554.80 | 547.50 | 552.45 | 549.95 | 0.01 | 136,075.26 | 3,448,423 | 6.07 | 2,520,002 | 9.28 | 138.59 | 157 |
| 29 | 03-Jun | 553.80 | 557.50 | 548.10 | 552.40 | 551.19 | -0.57 | 136,062.94 | 1,762,430 | 3.10 | 1,069,670 | 3.94 | 58.96 | 67 |
| 30 | 02-Jun | 553.55 | 559.55 | 549.15 | 555.55 | 555.30 | 0.37 | 136,838.82 | 1,040,982 | 1.83 | 529,776 | 1.95 | 29.42 | 33 |
| 31 | 30-May | 561.45 | 563.25 | 551.30 | 553.50 | 556.87 | -1.42 | 136,333.88 | 2,313,117 | 4.07 | 1,664,440 | 6.13 | 92.69 | 104 |
| 32 | 29-May | 561.95 | 563.80 | 555.70 | 561.45 | 560.03 | -0.04 | 138,292.07 | 1,409,636 | 2.48 | 658,808 | 2.43 | 36.90 | 41 |
| 33 | 28-May | 562.70 | 567.00 | 558.65 | 561.65 | 561.63 | -0.19 | 138,341.33 | 1,014,166 | 1.78 | 479,648 | 1.77 | 26.94 | 30 |
| 34 | 27-May | 567.15 | 568.90 | 558.80 | 562.70 | 562.23 | -0.78 | 138,599.96 | 1,515,100 | 2.67 | 796,140 | 2.93 | 44.76 | 50 |
| 35 | 26-May | 571.35 | 576.35 | 564.40 | 567.15 | 567.43 | -0.66 | 139,696.05 | 1,001,361 | 1.76 | 442,505 | 1.63 | 25.11 | 28 |
| 36 | 23-May | 567.75 | 576.00 | 566.25 | 570.90 | 573.11 | 0.55 | 140,619.72 | 1,332,383 | 2.34 | 585,560 | 2.16 | 33.56 | 37 |
| 37 | 22-May | 567.45 | 569.25 | 561.60 | 567.75 | 565.38 | -0.01 | 139,843.84 | 1,559,623 | 2.74 | 926,104 | 3.41 | 52.36 | 58 |
| 38 | 21-May | 562.10 | 570.40 | 561.00 | 567.80 | 566.87 | 1.02 | 139,856.15 | 1,295,557 | 2.28 | 613,800 | 2.26 | 34.79 | 38 |
| 39 | 20-May | 565.60 | 571.65 | 560.40 | 562.05 | 565.30 | -0.62 | 138,439.86 | 1,767,473 | 3.11 | 896,676 | 3.30 | 50.69 | 56 |
| 40 | 19-May | 566.00 | 569.55 | 559.35 | 565.55 | 564.32 | 0.36 | 139,301.95 | 2,203,178 | 3.88 | 1,214,235 | 4.47 | 68.52 | 76 |
| 41 | 16-May | 548.20 | 565.90 | 547.15 | 563.50 | 561.86 | 2.91 | 138,797.01 | 3,560,785 | 6.26 | 2,140,366 | 7.88 | 120.26 | 133 |
| 42 | 15-May | 543.90 | 549.00 | 539.20 | 547.55 | 544.28 | 0.73 | 134,868.33 | 3,683,833 | 6.48 | 2,658,359 | 9.79 | 144.69 | 166 |
| 43 | 14-May | 540.00 | 545.00 | 536.05 | 543.60 | 541.57 | 1.25 | 133,895.39 | 2,627,027 | 4.62 | 1,554,857 | 5.73 | 84.21 | 97 |
| 44 | 13-May | 542.20 | 542.90 | 534.30 | 536.90 | 539.16 | -0.88 | 132,245.10 | 3,438,632 | 6.05 | 2,270,658 | 8.36 | 122.42 | 141 |
| 45 | 12-May | 540.00 | 544.10 | 536.00 | 541.65 | 541.32 | 2.69 | 133,415.08 | 1,225,957 | 2.16 | 723,502 | 2.66 | 39.16 | 45 |
| 46 | 09-May | 516.00 | 529.30 | 512.25 | 527.45 | 522.99 | 0.58 | 129,917.45 | 1,880,094 | 3.31 | 1,009,728 | 3.72 | 52.81 | 63 |
| 47 | 08-May | 536.00 | 538.95 | 520.05 | 524.40 | 530.77 | -2.02 | 129,166.20 | 3,213,287 | 5.65 | 2,379,025 | 8.76 | 126.27 | 148 |
| 48 | 07-May | 532.80 | 538.35 | 526.30 | 535.20 | 534.09 | 0.01 | 131,826.37 | 4,047,670 | 7.12 | 2,517,258 | 9.27 | 134.44 | 157 |
| 49 | 06-May | 542.00 | 543.70 | 532.15 | 535.15 | 536.87 | -1.15 | 131,814.05 | 3,127,458 | 5.50 | 2,113,392 | 7.78 | 113.46 | 132 |
| 50 | 05-May | 535.80 | 549.65 | 529.60 | 541.40 | 542.80 | 1.82 | 133,353.51 | 8,102,588 | 14.25 | 4,651,645 | 17.13 | 252.49 | 290 |
| 51 | 02-May | 537.55 | 542.60 | 527.25 | 531.70 | 531.73 | -1.48 | 130,964.28 | 3,225,310 | 5.67 | 1,872,972 | 6.90 | 99.59 | 117 |
| 52 | 30-Apr | 540.00 | 546.20 | 533.05 | 539.70 | 541.26 | 1.08 | 132,934.77 | 5,851,731 | 10.29 | 3,530,806 | 13.01 | 191.11 | 220 |
| 53 | 29-Apr | 549.00 | 552.10 | 530.10 | 533.95 | 540.89 | -2.02 | 131,518.48 | 7,512,372 | 13.22 | 3,326,945 | 12.25 | 179.95 | 207 |
| 54 | 28-Apr | 548.85 | 552.85 | 541.00 | 544.95 | 548.11 | -0.68 | 134,227.91 | 2,686,846 | 4.73 | 1,258,143 | 4.63 | 68.96 | 78 |
| 55 | 25-Apr | 572.00 | 574.20 | 544.00 | 548.70 | 550.82 | -4.07 | 135,151.59 | 3,491,061 | 6.14 | 1,584,011 | 5.83 | 87.25 | 99 |
| 56 | 24-Apr | 574.35 | 580.00 | 568.40 | 572.00 | 573.47 | -0.41 | 140,890.00 | 4,092,552 | 7.20 | 2,552,769 | 9.40 | 146.39 | 159 |
| 57 | 23-Apr | 582.65 | 582.90 | 569.30 | 574.35 | 573.25 | -0.61 | 141,469.50 | 2,666,133 | 4.69 | 1,691,122 | 6.23 | 96.94 | 105 |
| 58 | 22-Apr | 580.00 | 584.80 | 575.10 | 577.90 | 579.03 | -0.17 | 142,343.91 | 4,202,944 | 7.39 | 2,853,012 | 10.51 | 165.20 | 178 |
| 59 | 21-Apr | 572.30 | 582.30 | 567.85 | 578.90 | 579.57 | 1.60 | 142,590.22 | 3,429,480 | 6.03 | 2,187,680 | 8.06 | 126.79 | 136 |
| 60 | 17-Apr | 565.75 | 571.10 | 562.15 | 569.80 | 567.78 | 0.72 | 140,348.78 | 2,468,279 | 4.34 | 1,667,972 | 6.14 | 94.70 | 104 |
| 61 | 16-Apr | 559.95 | 566.50 | 552.40 | 565.75 | 561.64 | 1.38 | 139,351.21 | 3,073,455 | 5.41 | 1,992,913 | 7.34 | 111.93 | 124 |
| 62 | 15-Apr | 555.00 | 559.20 | 550.25 | 558.05 | 554.88 | 1.71 | 137,454.61 | 2,937,116 | 5.17 | 2,003,427 | 7.38 | 111.17 | 122 |
| 63 | 11-Apr | 553.75 | 556.80 | 544.00 | 548.65 | 549.40 | 0.16 | 135,139.27 | 3,541,770 | 6.23 | 2,184,803 | 8.05 | 120.03 | 133 |
| 64 | 09-Apr | 536.80 | 552.30 | 531.15 | 547.80 | 545.52 | 2.05 | 134,929.90 | 4,262,360 | 7.50 | 2,852,609 | 10.51 | 155.62 | 174 |
| 65 | 08-Apr | 535.00 | 539.10 | 527.45 | 536.80 | 534.78 | 2.21 | 132,220.47 | 1,899,103 | 3.34 | 975,652 | 3.59 | 52.18 | 59 |
| 66 | 07-Apr | 495.00 | 532.00 | 480.35 | 525.20 | 520.28 | -0.57 | 129,363.25 | 3,055,609 | 5.38 | 1,258,868 | 4.64 | 65.50 | 77 |
| 67 | 04-Apr | 540.60 | 543.95 | 525.60 | 528.20 | 532.90 | -2.31 | 130,102.18 | 1,254,580 | 2.21 | 548,131 | 2.02 | 29.21 | 33 |
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