| Macro-sector: Commodities | Band: 20 | High52 Price: 195.3 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: | Low52 Price: 96.2 | Barrier: 148.56; Drift%: -5.98 |
| Basic Industry: Cement & Cement Products | Total Equity: 29,374,764 | Low52 Date: 17-Mar-2025 | SHP: 75.0 / 0.01 / 0.11 / 24.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 175.0 / 96.2 | Month: 155.0 / 142.0 | Week: 149.9 / 138.0 | Day: 140.39 / 135.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 137.40 | 140.39 | 135.00 | 140.18 | 138.47 | 0.13 | 411.78 | 2,094 | 3.47 | 0 | 0.00 | 0.00 | 3 |
| 2 | 26-Aug | 140.19 | 142.00 | 135.15 | 140.00 | 139.45 | -0.19 | 411.00 | 1,186 | 1.97 | 0 | 0.00 | 0.00 | 2 |
| 3 | 25-Aug | 137.05 | 140.68 | 137.05 | 140.27 | 139.98 | -1.50 | 412.04 | 4,151 | 6.88 | 0 | 0.00 | 0.00 | 6 |
| 4 | 22-Aug | 143.00 | 143.00 | 134.50 | 142.40 | 137.91 | 1.53 | 418.30 | 10,853 | 18.00 | 0 | 0.00 | 0.00 | 15 |
| 5 | 21-Aug | 147.00 | 147.00 | 140.00 | 140.26 | 141.43 | -4.79 | 412.01 | 9,134 | 15.15 | 0 | 0.00 | 0.00 | 13 |
| 6 | 20-Aug | 144.99 | 149.00 | 141.02 | 147.31 | 143.46 | 1.59 | 432.72 | 4,455 | 7.39 | 0 | 0.00 | 0.00 | 6 |
| 7 | 19-Aug | 146.05 | 148.65 | 143.51 | 145.00 | 144.48 | -2.46 | 425.00 | 1,223 | 2.03 | 0 | 0.00 | 0.00 | 2 |
| 8 | 18-Aug | 142.00 | 152.00 | 142.00 | 148.66 | 149.88 | 2.02 | 436.69 | 4,576 | 7.59 | 0 | 0.00 | 0.00 | 6 |
| 9 | 14-Aug | 149.00 | 149.65 | 142.70 | 145.71 | 146.42 | -1.01 | 428.02 | 1,569 | 2.60 | 0 | 0.00 | 0.00 | 2 |
| 10 | 13-Aug | 141.00 | 149.90 | 141.00 | 147.19 | 146.98 | 2.22 | 432.37 | 6,709 | 11.13 | 0 | 0.00 | 0.00 | 9 |
| 11 | 12-Aug | 141.96 | 144.95 | 138.00 | 144.00 | 142.35 | 1.44 | 422.00 | 3,694 | 6.13 | 0 | 0.00 | 0.00 | 5 |
| 12 | 11-Aug | 144.90 | 146.97 | 138.00 | 141.96 | 144.80 | 1.09 | 417.00 | 2,296 | 3.81 | 0 | 0.00 | 0.00 | 3 |
| 13 | 08-Aug | 142.50 | 152.80 | 139.97 | 140.43 | 142.05 | -4.69 | 412.51 | 9,214 | 15.28 | 0 | 0.00 | 0.00 | 13 |
| 14 | 07-Aug | 146.00 | 154.00 | 142.50 | 147.34 | 145.59 | 0.30 | 432.81 | 1,358 | 2.25 | 0 | 0.00 | 0.00 | 2 |
| 15 | 06-Aug | 147.85 | 147.85 | 142.00 | 146.90 | 147.03 | 3.53 | 431.52 | 1,227 | 2.03 | 0 | 0.00 | 0.00 | 2 |
| 16 | 05-Aug | 148.00 | 148.56 | 141.50 | 141.89 | 143.05 | -4.49 | 416.80 | 1,694 | 2.81 | 0 | 0.00 | 0.00 | 2 |
| 17 | 04-Aug | 152.00 | 152.98 | 142.50 | 148.56 | 147.41 | 1.93 | 436.39 | 602 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 18 | 01-Aug | 152.95 | 152.95 | 144.00 | 145.74 | 147.62 | -0.74 | 428.11 | 1,201 | 1.99 | 0 | 0.00 | 0.00 | 2 |
| 19 | 31-Jul | 154.40 | 154.40 | 145.10 | 146.82 | 148.24 | -3.35 | 431.28 | 1,094 | 1.81 | 0 | 0.00 | 0.00 | 1 |
| 20 | 30-Jul | 151.98 | 155.00 | 145.03 | 151.91 | 149.50 | -0.05 | 446.23 | 687 | 1.14 | 0 | 0.00 | 0.00 | 1 |
| 21 | 29-Jul | 150.00 | 152.80 | 145.00 | 151.98 | 150.81 | 1.32 | 446.44 | 1,513 | 2.51 | 0 | 0.00 | 0.00 | 2 |
| 22 | 28-Jul | 149.98 | 152.99 | 149.98 | 150.00 | 150.05 | 0.87 | 440.00 | 10,410 | 17.26 | 0 | 0.00 | 0.00 | 14 |
| 23 | 25-Jul | 146.00 | 155.00 | 142.00 | 148.70 | 149.52 | 0.47 | 436.80 | 4,319 | 7.16 | 0 | 0.00 | 0.00 | 6 |
| 24 | 24-Jul | 151.94 | 151.94 | 146.00 | 148.00 | 147.58 | -2.59 | 434.00 | 2,217 | 3.68 | 0 | 0.00 | 0.00 | 3 |
| 25 | 23-Jul | 152.95 | 154.00 | 142.60 | 151.94 | 151.42 | 1.90 | 446.32 | 4,392 | 7.28 | 0 | 0.00 | 0.00 | 6 |
| 26 | 22-Jul | 149.45 | 153.00 | 147.35 | 149.10 | 150.95 | -2.04 | 437.98 | 6,510 | 10.80 | 0 | 0.00 | 0.00 | 9 |
| 27 | 21-Jul | 148.50 | 153.00 | 148.00 | 152.21 | 150.09 | -0.06 | 447.11 | 4,993 | 8.28 | 0 | 0.00 | 0.00 | 7 |
| 28 | 18-Jul | 153.00 | 153.00 | 147.00 | 152.30 | 149.92 | -0.34 | 447.38 | 5,283 | 8.76 | 0 | 0.00 | 0.00 | 7 |
| 29 | 17-Jul | 145.10 | 153.00 | 145.10 | 152.82 | 151.92 | 0.28 | 448.91 | 5,464 | 9.06 | 0 | 0.00 | 0.00 | 7 |
| 30 | 16-Jul | 149.94 | 152.95 | 143.02 | 152.39 | 151.29 | 1.63 | 447.64 | 4,249 | 7.05 | 0 | 0.00 | 0.00 | 6 |
| 31 | 15-Jul | 148.10 | 150.00 | 147.00 | 149.94 | 149.10 | 1.31 | 440.45 | 1,510 | 2.50 | 0 | 0.00 | 0.00 | 2 |
| 32 | 14-Jul | 149.72 | 153.00 | 146.20 | 148.00 | 148.99 | -1.15 | 434.00 | 2,054 | 3.41 | 0 | 0.00 | 0.00 | 3 |
| 33 | 11-Jul | 149.70 | 153.00 | 146.20 | 149.72 | 150.96 | 0.31 | 439.80 | 10,393 | 17.24 | 0 | 0.00 | 0.00 | 14 |
| 34 | 10-Jul | 149.20 | 153.00 | 147.00 | 149.26 | 151.12 | 0.17 | 438.45 | 2,934 | 4.87 | 0 | 0.00 | 0.00 | 4 |
| 35 | 09-Jul | 149.33 | 152.00 | 145.00 | 149.01 | 149.75 | -0.01 | 437.71 | 2,795 | 4.64 | 0 | 0.00 | 0.00 | 4 |
| 36 | 08-Jul | 147.00 | 149.70 | 145.00 | 149.03 | 146.34 | -0.51 | 437.77 | 1,260 | 2.09 | 0 | 0.00 | 0.00 | 2 |
| 37 | 07-Jul | 150.81 | 150.81 | 145.50 | 149.80 | 149.62 | -0.67 | 440.03 | 2,262 | 3.75 | 0 | 0.00 | 0.00 | 3 |
| 38 | 04-Jul | 153.00 | 153.00 | 147.00 | 150.81 | 149.68 | 1.07 | 443.00 | 5,191 | 8.61 | 0 | 0.00 | 0.00 | 7 |
| 39 | 03-Jul | 148.99 | 150.00 | 145.00 | 149.22 | 148.96 | 0.10 | 438.33 | 4,607 | 7.64 | 0 | 0.00 | 0.00 | 6 |
| 40 | 02-Jul | 150.47 | 154.00 | 143.01 | 149.07 | 148.51 | -0.93 | 437.89 | 5,088 | 8.44 | 0 | 0.00 | 0.00 | 7 |
| 41 | 01-Jul | 148.00 | 151.00 | 142.10 | 150.47 | 147.13 | 3.80 | 442.00 | 9,386 | 15.57 | 0 | 0.00 | 0.00 | 13 |
| 42 | 30-Jun | 150.70 | 154.13 | 142.08 | 144.96 | 147.85 | -2.31 | 425.82 | 42,928 | 71.19 | 11,418 | 11,418.00 | 0.17 | 16 |
| 43 | 27-Jun | 152.00 | 152.50 | 147.50 | 148.39 | 150.24 | -2.73 | 435.89 | 17,378 | 28.82 | 6,941 | 6,941.00 | 0.10 | 10 |
| 44 | 26-Jun | 146.87 | 154.00 | 145.93 | 152.55 | 151.42 | 5.19 | 448.11 | 45,190 | 74.94 | 26,608 | 26,608.00 | 0.40 | 36 |
| 45 | 25-Jun | 139.57 | 149.45 | 139.57 | 145.03 | 145.26 | 3.67 | 426.02 | 35,097 | 58.20 | 15,814 | 15,814.00 | 0.23 | 22 |
| 46 | 24-Jun | 139.47 | 142.47 | 135.76 | 139.90 | 139.91 | 0.31 | 410.95 | 16,826 | 27.90 | 5,378 | 5,378.00 | 0.08 | 7 |
| 47 | 23-Jun | 133.48 | 141.70 | 132.88 | 139.47 | 136.96 | 3.50 | 409.69 | 26,343 | 43.69 | 19,664 | 19,664.00 | 0.27 | 27 |
| 48 | 20-Jun | 136.43 | 138.08 | 132.00 | 134.76 | 136.19 | -0.33 | 395.85 | 29,215 | 48.45 | 7,946 | 7,946.00 | 0.11 | 11 |
| 49 | 19-Jun | 136.95 | 138.79 | 135.15 | 135.21 | 136.29 | -2.16 | 397.18 | 9,966 | 16.53 | 8,125 | 8,125.00 | 0.11 | 11 |
| 50 | 18-Jun | 136.70 | 139.00 | 134.08 | 138.19 | 136.35 | 1.58 | 405.93 | 15,812 | 26.22 | 4,856 | 4,856.00 | 0.07 | 7 |
| 51 | 17-Jun | 135.20 | 139.00 | 135.20 | 136.04 | 137.08 | 0.01 | 399.61 | 33,267 | 55.17 | 2,768 | 2,768.00 | 0.04 | 4 |
| 52 | 16-Jun | 137.99 | 139.88 | 132.96 | 136.02 | 136.74 | -1.87 | 399.56 | 36,228 | 60.08 | 10,370 | 10,370.00 | 0.14 | 14 |
| 53 | 13-Jun | 138.42 | 139.00 | 137.50 | 138.61 | 138.33 | 0.11 | 407.16 | 3,378 | 5.60 | 2,248 | 2,248.00 | 0.03 | 3 |
| 54 | 12-Jun | 138.25 | 142.00 | 137.50 | 138.46 | 139.30 | 0.50 | 406.72 | 24,590 | 40.78 | 12,945 | 12,945.00 | 0.18 | 18 |
| 55 | 11-Jun | 137.00 | 139.85 | 136.60 | 137.77 | 138.45 | 0.10 | 404.70 | 13,533 | 22.44 | 3,464 | 3,464.00 | 0.05 | 5 |
| 56 | 10-Jun | 138.32 | 139.00 | 136.05 | 137.63 | 137.45 | 0.34 | 404.28 | 10,924 | 18.12 | 7,278 | 7,278.00 | 0.10 | 10 |
| 57 | 09-Jun | 137.22 | 140.91 | 137.10 | 137.16 | 138.85 | -0.04 | 402.90 | 20,520 | 34.03 | 5,692 | 5,692.00 | 0.08 | 8 |
| 58 | 06-Jun | 137.82 | 141.00 | 136.70 | 137.22 | 138.56 | 0.07 | 403.08 | 16,846 | 27.94 | 2,549 | 2,549.00 | 0.04 | 3 |
| 59 | 05-Jun | 139.55 | 141.50 | 136.50 | 137.13 | 138.52 | -1.56 | 402.82 | 28,486 | 47.24 | 7,158 | 7,158.00 | 0.10 | 10 |
| 60 | 04-Jun | 137.06 | 140.78 | 136.68 | 139.31 | 138.67 | 1.55 | 409.22 | 4,550 | 7.55 | 3,172 | 3,172.00 | 0.04 | 4 |
| 61 | 03-Jun | 138.01 | 139.16 | 136.73 | 137.18 | 138.44 | -0.04 | 402.96 | 3,601 | 5.97 | 3,057 | 3,057.00 | 0.04 | 4 |
| 62 | 02-Jun | 142.10 | 142.10 | 136.00 | 137.23 | 138.29 | -1.93 | 403.11 | 9,900 | 16.42 | 2,962 | 2,962.00 | 0.04 | 4 |
| 63 | 30-May | 138.80 | 141.01 | 136.45 | 139.93 | 139.35 | 2.44 | 411.04 | 24,179 | 40.10 | 6,237 | 6,237.00 | 0.09 | 9 |
| 64 | 29-May | 136.72 | 141.50 | 136.00 | 136.60 | 139.24 | -0.85 | 401.26 | 26,514 | 43.97 | 6,282 | 6,282.00 | 0.09 | 9 |
| 65 | 28-May | 139.55 | 142.97 | 136.35 | 137.77 | 139.60 | -0.27 | 404.70 | 24,724 | 41.00 | 2,998 | 2,998.00 | 0.04 | 4 |
| 66 | 27-May | 139.90 | 139.90 | 136.16 | 138.14 | 138.18 | 0.30 | 405.78 | 24,133 | 40.02 | 3,953 | 3,953.00 | 0.05 | 5 |
| 67 | 26-May | 142.90 | 142.90 | 136.60 | 137.73 | 139.01 | -2.06 | 404.58 | 28,956 | 48.02 | 7,294 | 7,294.00 | 0.10 | 10 |
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