| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 643.3 | Mkt_Cap Category: Large-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 900 | High52 Date: 30-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 2; VWAP21: 591.32 | Low52 Price: 453.05 | Barrier: 584.5; Drift%: -4.04 |
| Basic Industry: Cement & Cement Products | Total Equity: 2,463,123,478 | Low52 Date: 21-Nov-2024 | SHP: 67.57 / 7.43 / 18.49 / 6.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 66 | ||||
| High/Low Price | Quarter: 561.9 / 455.0 | Month: 624.95 / 578.6 | Week: 591.65 / 571.55 | Day: 569.95 / 559.6 | Sis67: 77 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 569.55 | 569.95 | 559.60 | 561.80 | 564.98 | -1.92 | 138,378.28 | 1,815,158 | 3.19 | 934,647 | 3.44 | 52.81 | 60 |
| 2 | 26-Aug | 580.00 | 581.00 | 571.75 | 572.80 | 575.42 | -1.41 | 141,087.71 | 1,527,366 | 2.69 | 902,950 | 3.33 | 51.96 | 58 |
| 3 | 25-Aug | 581.00 | 582.00 | 577.85 | 581.00 | 580.61 | 0.67 | 143,107.00 | 1,458,400 | 2.57 | 863,684 | 3.18 | 50.15 | 56 |
| 4 | 22-Aug | 588.80 | 590.00 | 576.00 | 577.15 | 580.49 | -1.97 | 142,159.17 | 1,671,189 | 2.94 | 954,581 | 3.52 | 55.41 | 62 |
| 5 | 21-Aug | 593.25 | 593.30 | 585.05 | 588.75 | 588.01 | -0.53 | 145,016.39 | 1,540,533 | 2.71 | 926,627 | 3.41 | 54.49 | 60 |
| 6 | 20-Aug | 593.45 | 594.10 | 589.25 | 591.90 | 591.28 | -0.08 | 145,792.28 | 1,086,467 | 1.91 | 740,855 | 2.73 | 43.81 | 48 |
| 7 | 19-Aug | 593.00 | 595.55 | 587.30 | 592.40 | 592.20 | 0.40 | 145,915.43 | 1,898,159 | 3.34 | 1,055,023 | 3.89 | 62.48 | 68 |
| 8 | 18-Aug | 595.00 | 605.45 | 589.20 | 590.05 | 596.63 | 2.08 | 145,336.60 | 4,190,190 | 7.37 | 2,553,532 | 9.41 | 152.35 | 165 |
| 9 | 14-Aug | 580.85 | 584.50 | 571.55 | 578.05 | 576.31 | -0.48 | 142,380.85 | 1,974,038 | 3.47 | 1,353,381 | 4.99 | 78.00 | 87 |
| 10 | 13-Aug | 587.50 | 589.25 | 574.25 | 580.85 | 580.40 | -1.07 | 143,070.53 | 2,109,517 | 3.71 | 1,285,338 | 4.73 | 74.60 | 83 |
| 11 | 12-Aug | 591.65 | 591.65 | 585.55 | 587.15 | 587.57 | -0.29 | 144,622.30 | 1,053,756 | 1.85 | 666,971 | 2.46 | 39.19 | 43 |
| 12 | 11-Aug | 580.15 | 591.30 | 580.05 | 588.85 | 587.95 | 1.53 | 145,041.03 | 839,347 | 1.48 | 394,812 | 1.45 | 23.21 | 25 |
| 13 | 08-Aug | 592.00 | 595.85 | 578.00 | 580.00 | 585.72 | -2.08 | 142,861.00 | 1,252,179 | 2.20 | 689,326 | 2.54 | 40.38 | 43 |
| 14 | 07-Aug | 588.00 | 594.15 | 580.20 | 592.35 | 586.51 | 0.42 | 145,903.12 | 1,936,155 | 3.41 | 1,018,595 | 3.75 | 59.74 | 64 |
| 15 | 06-Aug | 605.00 | 606.85 | 588.15 | 589.90 | 594.26 | -2.12 | 145,299.65 | 1,895,039 | 3.33 | 1,057,451 | 3.90 | 62.84 | 66 |
| 16 | 05-Aug | 606.00 | 607.95 | 598.70 | 602.70 | 602.43 | -0.42 | 148,452.45 | 795,422 | 1.40 | 304,175 | 1.12 | 18.32 | 19 |
| 17 | 04-Aug | 609.75 | 615.00 | 603.70 | 605.25 | 607.80 | -0.44 | 149,080.55 | 1,664,433 | 2.93 | 716,060 | 2.64 | 43.52 | 45 |
| 18 | 01-Aug | 594.85 | 615.35 | 588.75 | 607.95 | 604.85 | 2.57 | 149,745.59 | 4,599,912 | 8.09 | 2,084,719 | 7.68 | 126.09 | 130 |
| 19 | 31-Jul | 613.00 | 624.80 | 589.90 | 592.70 | 609.41 | -4.07 | 145,989.33 | 5,782,494 | 10.17 | 1,569,078 | 5.78 | 95.62 | 98 |
| 20 | 30-Jul | 612.95 | 620.75 | 609.00 | 617.85 | 616.85 | 1.28 | 152,184.08 | 2,616,022 | 4.60 | 1,690,115 | 6.23 | 104.25 | 105 |
| 21 | 29-Jul | 610.00 | 612.40 | 602.65 | 610.05 | 608.13 | -0.16 | 150,262.85 | 3,278,602 | 5.77 | 2,726,814 | 10.04 | 165.83 | 170 |
| 22 | 28-Jul | 611.90 | 619.95 | 606.20 | 611.05 | 613.90 | -0.33 | 150,509.16 | 1,834,138 | 3.23 | 1,077,664 | 3.97 | 66.16 | 67 |
| 23 | 25-Jul | 617.40 | 619.00 | 609.00 | 613.10 | 613.67 | -1.18 | 151,014.10 | 2,413,503 | 4.25 | 1,541,507 | 5.68 | 94.60 | 96 |
| 24 | 24-Jul | 620.40 | 623.35 | 616.00 | 620.40 | 620.33 | 0.00 | 152,812.18 | 1,389,419 | 2.44 | 826,091 | 3.04 | 51.24 | 52 |
| 25 | 23-Jul | 623.00 | 623.70 | 613.50 | 620.40 | 618.08 | -0.02 | 152,812.18 | 1,165,692 | 2.05 | 587,364 | 2.16 | 36.30 | 37 |
| 26 | 22-Jul | 615.00 | 624.95 | 613.80 | 620.55 | 620.91 | 1.19 | 152,849.13 | 5,876,411 | 10.34 | 2,862,432 | 10.54 | 177.73 | 179 |
| 27 | 21-Jul | 599.35 | 614.90 | 597.15 | 613.25 | 608.59 | 2.77 | 151,051.05 | 4,226,198 | 7.43 | 1,785,648 | 6.58 | 108.67 | 111 |
| 28 | 18-Jul | 595.00 | 599.75 | 591.00 | 596.70 | 596.46 | 0.35 | 146,974.58 | 2,212,885 | 3.89 | 1,106,658 | 4.08 | 66.01 | 69 |
| 29 | 17-Jul | 595.40 | 595.85 | 589.50 | 594.60 | 592.91 | -0.15 | 146,457.32 | 1,461,633 | 2.57 | 963,479 | 3.55 | 57.13 | 60 |
| 30 | 16-Jul | 593.00 | 597.25 | 586.05 | 595.50 | 592.59 | 0.40 | 146,679.00 | 1,804,740 | 3.17 | 1,104,855 | 4.07 | 65.47 | 69 |
| 31 | 15-Jul | 591.65 | 594.80 | 588.35 | 593.10 | 591.91 | 0.50 | 146,087.85 | 1,498,073 | 2.64 | 871,520 | 3.21 | 51.59 | 54 |
| 32 | 14-Jul | 586.75 | 591.40 | 584.50 | 590.15 | 588.32 | 0.51 | 145,361.23 | 1,926,899 | 3.39 | 1,402,127 | 5.16 | 82.49 | 87 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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