| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 706.95 | Mkt_Cap Category: Large-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 900 | High52 Date: 02-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 2 | 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 / 9.14 / 16.41 / 6.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.78 | ||||
| High/Low Price | Quarter: 561.9 / 455.0 | Month: 552.0 / 455.0 | Week: 552.0 / 510.55 | Day: 544.2 / 530.5 | Float67: 0.74 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 530.65 | 544.20 | 530.50 | 540.70 | 540.80 | 1.25 | 133,181.09 | 857,218 | 1.00 | 305,632 | 1.00 | 16.53 | 0.19 |
| 2 | 02-Apr | 527.60 | 536.55 | 524.35 | 534.05 | 532.38 | 0.78 | 131,543.11 | 1,395,080 | 1.63 | 860,926 | 2.82 | 45.83 | 0.52 |
| 3 | 01-Apr | 538.00 | 542.85 | 529.20 | 529.90 | 534.92 | -1.57 | 130,520.91 | 953,159 | 1.11 | 394,754 | 1.29 | 21.12 | 0.24 |
| 4 | 28-Mar | 544.90 | 552.00 | 536.30 | 538.35 | 543.42 | -0.82 | 132,602.25 | 1,557,007 | 1.82 | 651,452 | 2.13 | 35.40 | 0.40 |
| 5 | 27-Mar | 530.05 | 545.30 | 526.20 | 542.80 | 538.96 | 1.94 | 133,698.34 | 3,250,121 | 3.79 | 1,470,105 | 4.81 | 79.23 | 0.90 |
| 6 | 26-Mar | 522.00 | 537.70 | 519.55 | 532.45 | 532.75 | 2.29 | 131,149.01 | 4,409,206 | 5.14 | 2,210,681 | 7.23 | 117.77 | 1.35 |
| 7 | 25-Mar | 530.00 | 538.65 | 518.15 | 520.55 | 529.02 | 0.24 | 128,217.89 | 6,690,237 | 7.80 | 2,224,066 | 7.28 | 117.66 | 1.36 |
| 8 | 24-Mar | 516.90 | 522.00 | 510.55 | 519.30 | 515.89 | 0.93 | 127,910.00 | 2,892,707 | 3.37 | 1,813,631 | 5.93 | 93.56 | 1.11 |
| 9 | 21-Mar | 505.00 | 517.00 | 505.00 | 514.50 | 512.18 | 1.94 | 126,727.70 | 4,271,244 | 4.98 | 2,594,968 | 8.49 | 132.91 | 1.58 |
| 10 | 20-Mar | 508.00 | 512.45 | 503.40 | 504.70 | 506.20 | -0.46 | 124,313.84 | 1,239,801 | 1.45 | 619,267 | 2.03 | 31.35 | 0.38 |
| 11 | 19-Mar | 498.00 | 508.75 | 498.00 | 507.05 | 504.85 | 1.79 | 124,892.68 | 1,284,144 | 1.50 | 639,835 | 2.09 | 32.30 | 0.39 |
| 12 | 18-Mar | 493.00 | 499.80 | 492.15 | 498.15 | 497.16 | 1.55 | 122,700.50 | 2,255,773 | 2.63 | 1,566,401 | 5.13 | 77.88 | 0.95 |
| 13 | 17-Mar | 488.00 | 494.75 | 486.10 | 490.55 | 490.46 | 0.98 | 120,828.52 | 2,759,538 | 3.22 | 1,803,698 | 5.90 | 88.46 | 1.10 |
| 14 | 13-Mar | 491.90 | 493.60 | 484.40 | 485.80 | 488.30 | -0.70 | 119,658.54 | 1,626,551 | 1.90 | 869,719 | 2.85 | 42.47 | 0.53 |
| 15 | 12-Mar | 495.55 | 501.95 | 485.40 | 489.20 | 490.22 | -1.28 | 120,496.00 | 2,004,582 | 2.34 | 1,150,473 | 3.76 | 56.40 | 0.70 |
| 16 | 11-Mar | 485.00 | 497.05 | 480.10 | 495.55 | 492.64 | 1.22 | 122,060.08 | 1,903,052 | 2.22 | 1,103,970 | 3.61 | 54.39 | 0.67 |
| 17 | 10-Mar | 498.00 | 508.00 | 486.90 | 489.60 | 497.89 | -2.04 | 120,594.53 | 1,626,327 | 1.90 | 483,924 | 1.58 | 24.09 | 0.29 |
| 18 | 07-Mar | 497.50 | 505.40 | 491.95 | 499.80 | 499.68 | 0.26 | 123,106.91 | 1,851,476 | 2.16 | 696,700 | 2.28 | 34.81 | 0.42 |
| 19 | 06-Mar | 491.15 | 500.65 | 487.00 | 498.50 | 495.32 | 1.51 | 122,786.71 | 3,280,246 | 3.83 | 1,737,634 | 5.69 | 86.07 | 1.06 |
| 20 | 05-Mar | 474.05 | 493.00 | 474.00 | 491.10 | 484.95 | 3.39 | 120,963.99 | 2,223,913 | 2.59 | 992,375 | 3.25 | 48.13 | 0.60 |
| 21 | 04-Mar | 469.90 | 480.85 | 465.65 | 475.00 | 474.92 | 0.68 | 116,998.00 | 1,247,846 | 1.46 | 337,099 | 1.10 | 16.01 | 0.21 |
| 22 | 03-Mar | 465.00 | 474.10 | 455.00 | 471.80 | 464.54 | 1.47 | 116,210.17 | 2,019,207 | 2.36 | 938,043 | 3.07 | 43.58 | 0.57 |
| 23 | 28-Feb | 467.90 | 468.65 | 458.00 | 464.95 | 464.98 | -1.03 | 114,522.93 | 3,502,159 | 4.09 | 2,034,288 | 6.66 | 94.59 | 1.24 |
| 24 | 27-Feb | 470.00 | 472.85 | 459.15 | 469.80 | 466.38 | 0.12 | 115,717.54 | 4,261,863 | 4.97 | 2,703,188 | 8.84 | 126.07 | 1.65 |
| 25 | 25-Feb | 472.00 | 473.85 | 466.70 | 469.25 | 470.45 | -0.24 | 115,582.07 | 3,465,850 | 4.04 | 2,186,038 | 7.15 | 102.84 | 1.33 |
| 26 | 24-Feb | 477.00 | 478.90 | 469.00 | 470.40 | 473.58 | -2.40 | 115,865.33 | 2,118,694 | 2.47 | 1,241,294 | 4.06 | 58.79 | 0.76 |
| 27 | 21-Feb | 483.10 | 486.50 | 476.00 | 481.95 | 479.93 | -0.19 | 118,710.24 | 3,329,038 | 3.88 | 2,013,591 | 6.59 | 96.64 | 1.23 |
| 28 | 20-Feb | 480.05 | 484.30 | 477.60 | 482.85 | 481.40 | 0.61 | 118,931.92 | 1,676,642 | 1.96 | 898,911 | 2.94 | 43.27 | 0.55 |
| 29 | 19-Feb | 478.05 | 490.40 | 474.05 | 479.90 | 482.04 | -1.41 | 118,205.30 | 1,721,933 | 2.01 | 816,479 | 2.67 | 39.36 | 0.50 |
| 30 | 18-Feb | 491.90 | 493.45 | 474.10 | 486.75 | 482.10 | -0.32 | 119,892.54 | 2,265,621 | 2.64 | 963,121 | 3.15 | 46.43 | 0.59 |
| 31 | 17-Feb | 488.00 | 490.65 | 479.20 | 488.30 | 485.44 | -0.25 | 120,274.32 | 2,529,934 | 2.95 | 1,443,457 | 4.72 | 70.07 | 0.88 |
| 32 | 14-Feb | 502.75 | 508.15 | 483.80 | 489.50 | 491.56 | -2.59 | 120,569.89 | 2,619,355 | 3.06 | 1,178,512 | 3.86 | 57.93 | 0.72 |
| 33 | 13-Feb | 505.00 | 510.55 | 500.05 | 502.50 | 506.74 | 0.28 | 123,771.95 | 1,036,155 | 1.21 | 320,064 | 1.05 | 16.22 | 0.20 |
| 34 | 12-Feb | 502.00 | 505.60 | 481.30 | 501.10 | 493.57 | 0.24 | 123,427.12 | 1,909,072 | 2.23 | 563,622 | 1.84 | 27.82 | 0.34 |
| 35 | 11-Feb | 508.00 | 512.10 | 493.35 | 499.90 | 501.48 | -1.35 | 123,131.54 | 2,784,189 | 3.25 | 1,337,221 | 4.38 | 67.06 | 0.82 |
| 36 | 10-Feb | 517.00 | 519.95 | 504.05 | 506.75 | 507.72 | -1.17 | 124,818.78 | 2,018,861 | 2.36 | 1,285,920 | 4.21 | 65.29 | 0.78 |
| 37 | 07-Feb | 514.15 | 522.45 | 507.30 | 512.75 | 514.80 | -0.27 | 126,296.66 | 2,084,329 | 2.43 | 1,060,486 | 3.47 | 54.59 | 0.65 |
| 38 | 06-Feb | 521.50 | 524.45 | 512.00 | 514.15 | 516.51 | -1.47 | 126,641.49 | 745,901 | 0.87 | 241,755 | 0.79 | 12.49 | 0.15 |
| 39 | 05-Feb | 516.90 | 526.35 | 512.25 | 521.80 | 520.35 | 1.58 | 128,525.78 | 1,748,997 | 2.04 | 644,001 | 2.11 | 33.51 | 0.39 |
| 40 | 04-Feb | 498.20 | 514.75 | 497.50 | 513.70 | 508.58 | 3.75 | 126,530.65 | 3,229,502 | 3.77 | 1,543,404 | 5.05 | 78.49 | 0.94 |
| 41 | 03-Feb | 500.00 | 500.00 | 486.55 | 495.15 | 491.27 | -1.27 | 121,961.56 | 4,400,205 | 5.13 | 2,072,965 | 6.78 | 101.84 | 1.26 |
| 42 | 01-Feb | 516.00 | 517.70 | 487.00 | 501.50 | 501.34 | -2.20 | 123,525.64 | 5,527,354 | 6.45 | 2,417,191 | 7.91 | 121.18 | 1.47 |
| 43 | 31-Jan | 511.00 | 518.30 | 509.55 | 512.80 | 513.64 | 0.64 | 126,308.97 | 2,315,232 | 2.70 | 1,039,790 | 3.40 | 53.41 | 0.63 |
| 44 | 30-Jan | 528.30 | 528.30 | 497.10 | 509.55 | 504.30 | -2.40 | 125,508.46 | 10,003,680 | 11.67 | 3,206,759 | 10.49 | 161.72 | 1.95 |
| 45 | 29-Jan | 543.00 | 551.10 | 518.00 | 522.10 | 534.68 | -3.88 | 128,599.68 | 11,092,558 | 12.94 | 2,726,066 | 8.92 | 145.76 | 1.66 |
| 46 | 28-Jan | 539.90 | 550.95 | 526.15 | 543.15 | 538.47 | 1.54 | 133,784.55 | 1,310,287 | 1.53 | 337,871 | 1.11 | 18.19 | 0.21 |
| 47 | 27-Jan | 548.75 | 552.20 | 533.35 | 534.90 | 542.14 | -3.06 | 131,752.47 | 1,868,811 | 2.18 | 760,896 | 2.49 | 41.25 | 0.46 |
| 48 | 24-Jan | 551.90 | 561.90 | 547.00 | 551.80 | 556.20 | 0.55 | 135,915.15 | 3,859,868 | 4.50 | 1,339,644 | 4.38 | 74.51 | 0.82 |
| 49 | 23-Jan | 535.80 | 552.00 | 530.75 | 548.80 | 543.34 | 2.21 | 135,176.22 | 1,841,473 | 2.15 | 687,004 | 2.25 | 37.33 | 0.42 |
| 50 | 22-Jan | 533.75 | 538.65 | 526.40 | 536.65 | 532.61 | 0.91 | 132,183.52 | 1,658,312 | 1.93 | 737,206 | 2.41 | 39.26 | 0.45 |
| 51 | 21-Jan | 535.35 | 548.65 | 530.55 | 531.75 | 538.21 | -0.68 | 130,976.59 | 2,560,552 | 2.99 | 760,943 | 2.49 | 40.95 | 0.46 |
| 52 | 20-Jan | 538.75 | 539.10 | 530.00 | 535.35 | 534.90 | -0.17 | 131,863.32 | 669,442 | 0.78 | 304,965 | 1.00 | 16.31 | 0.19 |
| 53 | 17-Jan | 542.00 | 542.65 | 530.20 | 536.25 | 535.99 | -0.73 | 132,085.00 | 964,325 | 1.12 | 339,478 | 1.11 | 18.20 | 0.21 |
| 54 | 16-Jan | 534.00 | 543.10 | 528.20 | 540.15 | 539.16 | 3.86 | 133,045.61 | 4,303,187 | 5.02 | 2,746,616 | 8.99 | 148.09 | 1.67 |
| 55 | 15-Jan | 518.00 | 524.90 | 512.75 | 519.30 | 520.01 | 0.76 | 127,910.00 | 1,765,700 | 2.06 | 532,164 | 1.74 | 27.67 | 0.32 |
| 56 | 14-Jan | 494.10 | 517.40 | 494.10 | 515.35 | 509.92 | 4.30 | 126,937.07 | 1,755,495 | 2.05 | 579,675 | 1.90 | 29.56 | 0.35 |
| 57 | 13-Jan | 504.00 | 514.00 | 491.20 | 493.20 | 504.42 | -3.66 | 121,481.25 | 2,284,738 | 2.67 | 1,222,331 | 4.00 | 61.66 | 0.75 |
| 58 | 10-Jan | 522.10 | 523.95 | 508.45 | 511.25 | 513.33 | -2.74 | 125,927.19 | 1,984,355 | 2.31 | 1,138,466 | 3.72 | 58.44 | 0.69 |
| 59 | 09-Jan | 539.00 | 539.90 | 522.15 | 525.25 | 527.29 | -2.44 | 129,375.56 | 1,332,797 | 1.55 | 653,353 | 2.14 | 34.45 | 0.40 |
| 60 | 08-Jan | 537.00 | 540.55 | 530.25 | 538.05 | 535.44 | 0.43 | 132,528.36 | 1,397,363 | 1.63 | 811,727 | 2.66 | 43.46 | 0.49 |
| 61 | 07-Jan | 532.65 | 539.70 | 525.30 | 535.75 | 535.13 | 1.09 | 131,961.84 | 758,941 | 0.89 | 260,669 | 0.85 | 13.95 | 0.16 |
| 62 | 06-Jan | 547.65 | 548.00 | 526.10 | 529.90 | 532.79 | -3.55 | 130,520.91 | 3,644,069 | 4.25 | 2,533,342 | 8.29 | 134.97 | 1.54 |
| 63 | 03-Jan | 551.80 | 553.70 | 546.05 | 548.70 | 549.07 | -0.21 | 135,151.59 | 2,142,459 | 2.50 | 1,442,382 | 4.72 | 79.20 | 0.88 |
| 64 | 02-Jan | 544.00 | 550.70 | 538.50 | 549.85 | 545.88 | 2.05 | 135,434.84 | 2,762,768 | 3.22 | 1,576,688 | 5.16 | 86.07 | 0.96 |
| 65 | 01-Jan | 537.00 | 542.00 | 530.55 | 538.60 | 537.07 | 0.52 | 132,663.83 | 844,154 | 0.98 | 236,478 | 0.77 | 12.70 | 0.14 |
| 66 | 31-Dec | 545.95 | 549.05 | 533.50 | 535.80 | 537.99 | -1.64 | 131,974.16 | 1,065,733 | 1.24 | 363,214 | 1.19 | 19.54 | 0.22 |
| 67 | 30-Dec | 548.00 | 558.90 | 541.45 | 544.60 | 547.00 | -0.62 | 134,141.70 | 3,433,945 | 4.01 | 2,076,621 | 6.79 | 113.00 | 1.27 |
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