| Macro-sector: Commodities | Band: 20 | High52 Price: 186.9 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: | Low52 Price: 96.2 | Barrier: 127.5; Drift%: -4.71 |
| 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: 144.0 / 130.0 | Week: 129.49 / 121.5 | Day: 124.8 / 119.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 122.99 | 124.80 | 119.05 | 121.77 | 121.46 | 0.34 | 357.70 | 8,770 | 20.73 | 5,027 | 5,027.00 | 0.06 | 7 |
| 2 | 11-Nov | 122.00 | 122.99 | 120.00 | 121.36 | 121.16 | 0.87 | 356.49 | 1,415 | 3.35 | 1,056 | 1,056.00 | 0.01 | 1 |
| 3 | 10-Nov | 122.01 | 122.20 | 120.00 | 120.31 | 120.76 | -2.95 | 353.41 | 4,325 | 10.22 | 3,144 | 3,144.00 | 0.04 | 4 |
| 4 | 07-Nov | 123.01 | 125.98 | 122.33 | 123.97 | 123.61 | -0.98 | 364.16 | 4,105 | 9.70 | 3,361 | 3,361.00 | 0.04 | 5 |
| 5 | 06-Nov | 128.80 | 128.80 | 122.75 | 125.20 | 124.09 | -0.52 | 367.77 | 3,404 | 8.05 | 2,318 | 2,318.00 | 0.03 | 3 |
| 6 | 04-Nov | 124.88 | 126.99 | 124.40 | 125.85 | 125.35 | 0.81 | 369.68 | 2,642 | 6.25 | 1,382 | 1,382.00 | 0.02 | 2 |
| 7 | 03-Nov | 126.50 | 127.50 | 124.58 | 124.84 | 126.19 | 0.30 | 366.71 | 3,434 | 8.12 | 2,584 | 2,584.00 | 0.03 | 4 |
| 8 | 31-Oct | 127.99 | 127.99 | 124.10 | 124.47 | 125.95 | -1.93 | 365.63 | 3,275 | 7.74 | 1,817 | 1,817.00 | 0.02 | 2 |
| 9 | 30-Oct | 125.51 | 129.49 | 123.10 | 126.92 | 126.93 | 2.00 | 372.82 | 13,373 | 31.61 | 9,589 | 9,589.00 | 0.12 | 13 |
| 10 | 29-Oct | 128.09 | 128.49 | 123.10 | 124.43 | 125.38 | -0.45 | 365.51 | 6,315 | 14.93 | 3,294 | 3,294.00 | 0.04 | 5 |
| 11 | 28-Oct | 125.50 | 128.44 | 121.50 | 124.99 | 124.54 | 1.71 | 367.16 | 14,803 | 35.00 | 5,547 | 5,547.00 | 0.07 | 8 |
| 12 | 27-Oct | 126.00 | 128.01 | 122.60 | 122.89 | 123.90 | -1.74 | 360.99 | 8,077 | 19.09 | 6,351 | 6,351.00 | 0.08 | 9 |
| 13 | 24-Oct | 131.99 | 131.99 | 124.10 | 125.07 | 126.30 | -1.23 | 367.39 | 6,339 | 14.99 | 4,418 | 4,418.00 | 0.06 | 6 |
| 14 | 23-Oct | 125.31 | 130.40 | 123.35 | 126.63 | 125.16 | 0.21 | 371.97 | 6,511 | 15.39 | 3,099 | 3,099.00 | 0.04 | 4 |
| 15 | 21-Oct | 125.00 | 131.99 | 125.00 | 126.37 | 126.18 | -0.43 | 371.21 | 845 | 2.00 | 628 | 628.00 | 0.01 | 1 |
| 16 | 20-Oct | 124.00 | 129.79 | 123.00 | 126.92 | 125.92 | 0.60 | 372.82 | 7,260 | 17.16 | 4,106 | 4,106.00 | 0.05 | 6 |
| 17 | 17-Oct | 130.00 | 130.00 | 126.00 | 126.16 | 127.19 | -2.40 | 370.59 | 5,452 | 12.89 | 3,628 | 3,628.00 | 0.05 | 5 |
| 18 | 16-Oct | 129.60 | 129.60 | 127.00 | 129.26 | 128.43 | 2.46 | 379.70 | 2,306 | 5.45 | 2,038 | 2,038.00 | 0.03 | 3 |
| 19 | 15-Oct | 128.05 | 128.05 | 125.16 | 126.16 | 126.33 | -1.48 | 370.59 | 1,666 | 3.94 | 1,142 | 1,142.00 | 0.01 | 2 |
| 20 | 14-Oct | 125.20 | 129.52 | 125.20 | 128.06 | 127.33 | 1.59 | 376.17 | 1,738 | 4.11 | 992 | 992.00 | 0.01 | 1 |
| 21 | 13-Oct | 125.00 | 129.60 | 125.00 | 126.05 | 126.05 | 0.35 | 370.27 | 3,324 | 7.86 | 2,654 | 2,654.00 | 0.03 | 4 |
| 22 | 10-Oct | 128.79 | 132.88 | 123.65 | 125.61 | 126.20 | -2.46 | 368.98 | 8,341 | 19.72 | 4,472 | 4,472.00 | 0.06 | 6 |
| 23 | 09-Oct | 128.00 | 131.97 | 125.69 | 128.78 | 128.44 | 3.15 | 378.29 | 3,864 | 9.13 | 2,266 | 2,266.00 | 0.03 | 3 |
| 24 | 08-Oct | 129.99 | 130.60 | 122.32 | 124.85 | 126.58 | -3.01 | 366.74 | 15,678 | 37.06 | 8,917 | 8,917.00 | 0.11 | 12 |
| 25 | 07-Oct | 133.80 | 133.80 | 128.00 | 128.73 | 129.76 | -1.45 | 378.14 | 12,166 | 28.76 | 7,675 | 7,675.00 | 0.10 | 11 |
| 26 | 06-Oct | 133.50 | 136.00 | 126.01 | 130.63 | 131.92 | -1.02 | 383.72 | 7,096 | 16.78 | 4,185 | 4,185.00 | 0.06 | 6 |
| 27 | 03-Oct | 133.24 | 134.98 | 130.20 | 131.97 | 132.16 | -0.46 | 387.66 | 3,184 | 7.53 | 0 | 0.00 | 0.00 | 4 |
| 28 | 01-Oct | 130.60 | 136.00 | 130.60 | 132.58 | 132.59 | 0.44 | 389.45 | 7,357 | 17.39 | 0 | 0.00 | 0.00 | 10 |
| 29 | 30-Sep | 133.36 | 138.30 | 131.00 | 132.00 | 132.97 | -1.02 | 387.00 | 8,451 | 19.98 | 0 | 0.00 | 0.00 | 12 |
| 30 | 29-Sep | 133.00 | 135.49 | 130.00 | 133.36 | 131.34 | -1.65 | 391.74 | 8,822 | 20.86 | 0 | 0.00 | 0.00 | 12 |
| 31 | 26-Sep | 136.67 | 139.50 | 131.00 | 135.60 | 134.30 | -0.78 | 398.32 | 5,559 | 13.14 | 0 | 0.00 | 0.00 | 8 |
| 32 | 25-Sep | 138.53 | 142.70 | 136.00 | 136.67 | 137.88 | -1.34 | 401.46 | 725 | 1.71 | 0 | 0.00 | 0.00 | 1 |
| 33 | 24-Sep | 140.00 | 140.00 | 138.00 | 138.53 | 138.65 | 0.12 | 406.93 | 494 | 1.17 | 0 | 0.00 | 0.00 | 1 |
| 34 | 23-Sep | 139.90 | 142.27 | 136.79 | 138.36 | 138.54 | -1.10 | 406.43 | 1,521 | 3.60 | 0 | 0.00 | 0.00 | 2 |
| 35 | 22-Sep | 140.00 | 140.00 | 138.00 | 139.90 | 139.13 | 0.00 | 410.95 | 2,271 | 5.37 | 0 | 0.00 | 0.00 | 3 |
| 36 | 19-Sep | 142.95 | 142.95 | 137.55 | 139.90 | 140.27 | -1.44 | 410.95 | 3,192 | 7.55 | 0 | 0.00 | 0.00 | 4 |
| 37 | 18-Sep | 140.49 | 141.95 | 136.00 | 141.94 | 139.12 | 2.31 | 416.95 | 4,967 | 11.74 | 0 | 0.00 | 0.00 | 7 |
| 38 | 17-Sep | 138.84 | 140.00 | 136.60 | 138.74 | 137.36 | -0.57 | 407.55 | 2,003 | 4.74 | 0 | 0.00 | 0.00 | 3 |
| 39 | 16-Sep | 135.22 | 139.60 | 135.22 | 139.53 | 138.04 | 0.61 | 409.87 | 2,912 | 6.88 | 0 | 0.00 | 0.00 | 4 |
| 40 | 15-Sep | 139.10 | 141.00 | 136.00 | 138.69 | 138.17 | 0.19 | 407.40 | 2,807 | 6.64 | 0 | 0.00 | 0.00 | 4 |
| 41 | 12-Sep | 140.68 | 141.99 | 138.10 | 138.43 | 139.02 | -1.35 | 406.63 | 1,061 | 2.51 | 0 | 0.00 | 0.00 | 1 |
| 42 | 11-Sep | 138.40 | 143.79 | 137.10 | 140.33 | 138.58 | -0.05 | 412.22 | 1,990 | 4.70 | 0 | 0.00 | 0.00 | 3 |
| 43 | 10-Sep | 140.84 | 141.00 | 136.22 | 140.40 | 137.85 | 0.83 | 412.42 | 3,489 | 8.25 | 0 | 0.00 | 0.00 | 5 |
| 44 | 09-Sep | 141.00 | 142.75 | 138.25 | 139.25 | 139.38 | -2.62 | 409.04 | 422 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 45 | 08-Sep | 141.45 | 144.00 | 137.00 | 143.00 | 139.75 | 1.10 | 420.00 | 3,411 | 8.06 | 0 | 0.00 | 0.00 | 5 |
| 46 | 05-Sep | 143.00 | 144.00 | 137.00 | 141.45 | 140.27 | 0.56 | 415.51 | 2,080 | 4.92 | 0 | 0.00 | 0.00 | 3 |
| 47 | 04-Sep | 136.33 | 141.40 | 136.00 | 140.66 | 140.24 | 3.18 | 413.19 | 6,575 | 15.54 | 0 | 0.00 | 0.00 | 9 |
| 48 | 03-Sep | 135.00 | 138.00 | 134.50 | 136.33 | 135.63 | 0.33 | 400.47 | 1,914 | 4.52 | 0 | 0.00 | 0.00 | 3 |
| 49 | 02-Sep | 137.99 | 137.99 | 133.65 | 135.88 | 134.85 | -1.53 | 399.14 | 2,694 | 6.37 | 0 | 0.00 | 0.00 | 4 |
| 50 | 01-Sep | 140.70 | 140.80 | 134.00 | 137.99 | 135.96 | -1.93 | 405.34 | 5,298 | 12.52 | 0 | 0.00 | 0.00 | 7 |
| 51 | 29-Aug | 139.00 | 140.80 | 133.70 | 140.70 | 135.31 | 0.37 | 413.30 | 11,557 | 27.32 | 0 | 0.00 | 0.00 | 16 |
| 52 | 28-Aug | 137.40 | 140.39 | 135.00 | 140.18 | 138.47 | 0.13 | 411.78 | 2,094 | 4.95 | 0 | 0.00 | 0.00 | 3 |
| 53 | 26-Aug | 140.19 | 142.00 | 135.15 | 140.00 | 139.45 | -0.19 | 411.00 | 1,186 | 2.80 | 0 | 0.00 | 0.00 | 2 |
| 54 | 25-Aug | 137.05 | 140.68 | 137.05 | 140.27 | 139.98 | -1.50 | 412.04 | 4,151 | 9.81 | 0 | 0.00 | 0.00 | 6 |
| 55 | 22-Aug | 143.00 | 143.00 | 134.50 | 142.40 | 137.91 | 1.53 | 418.30 | 10,853 | 25.66 | 0 | 0.00 | 0.00 | 15 |
| 56 | 21-Aug | 147.00 | 147.00 | 140.00 | 140.26 | 141.43 | -4.79 | 412.01 | 9,134 | 21.59 | 0 | 0.00 | 0.00 | 13 |
| 57 | 20-Aug | 144.99 | 149.00 | 141.02 | 147.31 | 143.46 | 1.59 | 432.72 | 4,455 | 10.53 | 0 | 0.00 | 0.00 | 6 |
| 58 | 19-Aug | 146.05 | 148.65 | 143.51 | 145.00 | 144.48 | -2.46 | 425.00 | 1,223 | 2.89 | 0 | 0.00 | 0.00 | 2 |
| 59 | 18-Aug | 142.00 | 152.00 | 142.00 | 148.66 | 149.88 | 2.02 | 436.69 | 4,576 | 10.82 | 0 | 0.00 | 0.00 | 6 |
| 60 | 14-Aug | 149.00 | 149.65 | 142.70 | 145.71 | 146.42 | -1.01 | 428.02 | 1,569 | 3.71 | 0 | 0.00 | 0.00 | 2 |
| 61 | 13-Aug | 141.00 | 149.90 | 141.00 | 147.19 | 146.98 | 2.22 | 432.37 | 6,709 | 15.86 | 0 | 0.00 | 0.00 | 9 |
| 62 | 12-Aug | 141.96 | 144.95 | 138.00 | 144.00 | 142.35 | 1.44 | 422.00 | 3,694 | 8.73 | 0 | 0.00 | 0.00 | 5 |
| 63 | 11-Aug | 144.90 | 146.97 | 138.00 | 141.96 | 144.80 | 1.09 | 417.00 | 2,296 | 5.43 | 0 | 0.00 | 0.00 | 3 |
| 64 | 08-Aug | 142.50 | 152.80 | 139.97 | 140.43 | 142.05 | -4.69 | 412.51 | 9,214 | 21.78 | 0 | 0.00 | 0.00 | 13 |
| 65 | 07-Aug | 146.00 | 154.00 | 142.50 | 147.34 | 145.59 | 0.30 | 432.81 | 1,358 | 3.21 | 0 | 0.00 | 0.00 | 2 |
| 66 | 06-Aug | 147.85 | 147.85 | 142.00 | 146.90 | 147.03 | 3.53 | 431.52 | 1,227 | 2.90 | 0 | 0.00 | 0.00 | 2 |
| 67 | 05-Aug | 148.00 | 148.56 | 141.50 | 141.89 | 143.05 | -4.49 | 416.80 | 1,694 | 4.00 | 0 | 0.00 | 0.00 | 2 |
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