| Macro-sector: Commodities | Band: 20 | High52 Price: 208.41 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 30-Jul-2024 | Bumper: 142.1; Drift%: 5.09 |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: | Low52 Price: 96.2 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 29,374,764 | Low52 Date: 17-Mar-2025 | SHP: 75.0 / 0.04 / 0.09 / 24.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 175.0 / 96.2 | Month: 143.49 / 117.5 | Week: 154.13 / 142.08 | Day: 153.0 / 146.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 149.70 | 153.00 | 146.20 | 149.72 | 150.96 | 0.31 | 439.80 | 10,393 | 8.24 | 0 | 0.00 | 0.00 | 14 |
| 2 | 10-Jul | 149.20 | 153.00 | 147.00 | 149.26 | 151.12 | 0.17 | 438.45 | 2,934 | 2.33 | 0 | 0.00 | 0.00 | 4 |
| 3 | 09-Jul | 149.33 | 152.00 | 145.00 | 149.01 | 149.75 | -0.01 | 437.71 | 2,795 | 2.22 | 0 | 0.00 | 0.00 | 4 |
| 4 | 08-Jul | 147.00 | 149.70 | 145.00 | 149.03 | 146.34 | -0.51 | 437.77 | 1,260 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 5 | 07-Jul | 150.81 | 150.81 | 145.50 | 149.80 | 149.62 | -0.67 | 440.03 | 2,262 | 1.79 | 0 | 0.00 | 0.00 | 3 |
| 6 | 04-Jul | 153.00 | 153.00 | 147.00 | 150.81 | 149.68 | 1.07 | 443.00 | 5,191 | 4.12 | 0 | 0.00 | 0.00 | 7 |
| 7 | 03-Jul | 148.99 | 150.00 | 145.00 | 149.22 | 148.96 | 0.10 | 438.33 | 4,607 | 3.65 | 0 | 0.00 | 0.00 | 6 |
| 8 | 02-Jul | 150.47 | 154.00 | 143.01 | 149.07 | 148.51 | -0.93 | 437.89 | 5,088 | 4.03 | 0 | 0.00 | 0.00 | 7 |
| 9 | 01-Jul | 148.00 | 151.00 | 142.10 | 150.47 | 147.13 | 3.80 | 442.00 | 9,386 | 7.44 | 0 | 0.00 | 0.00 | 13 |
| 10 | 30-Jun | 150.70 | 154.13 | 142.08 | 144.96 | 147.85 | -2.31 | 425.82 | 42,928 | 34.04 | 11,418 | 11,418.00 | 0.17 | 16 |
| 11 | 27-Jun | 152.00 | 152.50 | 147.50 | 148.39 | 150.24 | -2.73 | 435.89 | 17,378 | 13.78 | 6,941 | 6,941.00 | 0.10 | 10 |
| 12 | 26-Jun | 146.87 | 154.00 | 145.93 | 152.55 | 151.42 | 5.19 | 448.11 | 45,190 | 35.84 | 26,608 | 26,608.00 | 0.40 | 36 |
| 13 | 25-Jun | 139.57 | 149.45 | 139.57 | 145.03 | 145.26 | 3.67 | 426.02 | 35,097 | 27.83 | 15,814 | 15,814.00 | 0.23 | 22 |
| 14 | 24-Jun | 139.47 | 142.47 | 135.76 | 139.90 | 139.91 | 0.31 | 410.95 | 16,826 | 13.34 | 5,378 | 5,378.00 | 0.08 | 7 |
| 15 | 23-Jun | 133.48 | 141.70 | 132.88 | 139.47 | 136.96 | 3.50 | 409.69 | 26,343 | 20.89 | 19,664 | 19,664.00 | 0.27 | 27 |
| 16 | 20-Jun | 136.43 | 138.08 | 132.00 | 134.76 | 136.19 | -0.33 | 395.85 | 29,215 | 23.17 | 7,946 | 7,946.00 | 0.11 | 11 |
| 17 | 19-Jun | 136.95 | 138.79 | 135.15 | 135.21 | 136.29 | -2.16 | 397.18 | 9,966 | 7.90 | 8,125 | 8,125.00 | 0.11 | 11 |
| 18 | 18-Jun | 136.70 | 139.00 | 134.08 | 138.19 | 136.35 | 1.58 | 405.93 | 15,812 | 12.54 | 4,856 | 4,856.00 | 0.07 | 7 |
| 19 | 17-Jun | 135.20 | 139.00 | 135.20 | 136.04 | 137.08 | 0.01 | 399.61 | 33,267 | 26.38 | 2,768 | 2,768.00 | 0.04 | 4 |
| 20 | 16-Jun | 137.99 | 139.88 | 132.96 | 136.02 | 136.74 | -1.87 | 399.56 | 36,228 | 28.73 | 10,370 | 10,370.00 | 0.14 | 14 |
| 21 | 13-Jun | 138.42 | 139.00 | 137.50 | 138.61 | 138.33 | 0.11 | 407.16 | 3,378 | 2.68 | 2,248 | 2,248.00 | 0.03 | 3 |
| 22 | 12-Jun | 138.25 | 142.00 | 137.50 | 138.46 | 139.30 | 0.50 | 406.72 | 24,590 | 19.50 | 12,945 | 12,945.00 | 0.18 | 18 |
| 23 | 11-Jun | 137.00 | 139.85 | 136.60 | 137.77 | 138.45 | 0.10 | 404.70 | 13,533 | 10.73 | 3,464 | 3,464.00 | 0.05 | 5 |
| 24 | 10-Jun | 138.32 | 139.00 | 136.05 | 137.63 | 137.45 | 0.34 | 404.28 | 10,924 | 8.66 | 7,278 | 7,278.00 | 0.10 | 10 |
| 25 | 09-Jun | 137.22 | 140.91 | 137.10 | 137.16 | 138.85 | -0.04 | 402.90 | 20,520 | 16.27 | 5,692 | 5,692.00 | 0.08 | 8 |
| 26 | 06-Jun | 137.82 | 141.00 | 136.70 | 137.22 | 138.56 | 0.07 | 403.08 | 16,846 | 13.36 | 2,549 | 2,549.00 | 0.04 | 3 |
| 27 | 05-Jun | 139.55 | 141.50 | 136.50 | 137.13 | 138.52 | -1.56 | 402.82 | 28,486 | 22.59 | 7,158 | 7,158.00 | 0.10 | 10 |
| 28 | 04-Jun | 137.06 | 140.78 | 136.68 | 139.31 | 138.67 | 1.55 | 409.22 | 4,550 | 3.61 | 3,172 | 3,172.00 | 0.04 | 4 |
| 29 | 03-Jun | 138.01 | 139.16 | 136.73 | 137.18 | 138.44 | -0.04 | 402.96 | 3,601 | 2.86 | 3,057 | 3,057.00 | 0.04 | 4 |
| 30 | 02-Jun | 142.10 | 142.10 | 136.00 | 137.23 | 138.29 | -1.93 | 403.11 | 9,900 | 7.85 | 2,962 | 2,962.00 | 0.04 | 4 |
| 31 | 30-May | 138.80 | 141.01 | 136.45 | 139.93 | 139.35 | 2.44 | 411.04 | 24,179 | 19.17 | 6,237 | 6,237.00 | 0.09 | 9 |
| 32 | 29-May | 136.72 | 141.50 | 136.00 | 136.60 | 139.24 | -0.85 | 401.26 | 26,514 | 21.03 | 6,282 | 6,282.00 | 0.09 | 9 |
| 33 | 28-May | 139.55 | 142.97 | 136.35 | 137.77 | 139.60 | -0.27 | 404.70 | 24,724 | 19.61 | 2,998 | 2,998.00 | 0.04 | 4 |
| 34 | 27-May | 139.90 | 139.90 | 136.16 | 138.14 | 138.18 | 0.30 | 405.78 | 24,133 | 19.14 | 3,953 | 3,953.00 | 0.05 | 5 |
| 35 | 26-May | 142.90 | 142.90 | 136.60 | 137.73 | 139.01 | -2.06 | 404.58 | 28,956 | 22.96 | 7,294 | 7,294.00 | 0.10 | 10 |
| 36 | 23-May | 135.50 | 143.49 | 135.50 | 140.62 | 140.87 | 3.16 | 413.07 | 25,536 | 20.25 | 9,959 | 9,959.00 | 0.14 | 14 |
| 37 | 22-May | 138.75 | 140.47 | 136.00 | 136.31 | 137.51 | -1.10 | 400.41 | 27,043 | 21.45 | 10,377 | 10,377.00 | 0.14 | 14 |
| 38 | 21-May | 139.61 | 141.67 | 136.00 | 137.82 | 137.76 | -1.28 | 404.84 | 35,071 | 27.81 | 7,134 | 7,134.00 | 0.10 | 10 |
| 39 | 20-May | 135.74 | 141.00 | 133.87 | 139.61 | 138.29 | 1.33 | 410.10 | 28,699 | 22.76 | 8,053 | 8,053.00 | 0.11 | 11 |
| 40 | 19-May | 134.00 | 140.00 | 130.81 | 137.78 | 135.19 | 3.76 | 404.73 | 20,846 | 16.53 | 15,166 | 15,166.00 | 0.21 | 21 |
| 41 | 16-May | 134.02 | 135.37 | 130.85 | 132.79 | 133.63 | -0.74 | 390.07 | 10,252 | 8.13 | 5,334 | 5,334.00 | 0.07 | 7 |
| 42 | 15-May | 130.83 | 135.89 | 130.83 | 133.78 | 133.77 | 2.25 | 392.98 | 14,946 | 11.85 | 10,321 | 10,321.00 | 0.14 | 14 |
| 43 | 14-May | 130.76 | 132.30 | 129.24 | 130.83 | 130.70 | 0.05 | 384.31 | 3,811 | 3.02 | 2,346 | 2,346.00 | 0.03 | 3 |
| 44 | 13-May | 128.60 | 133.90 | 126.75 | 130.76 | 129.94 | 0.35 | 384.10 | 10,530 | 8.35 | 5,803 | 5,803.00 | 0.08 | 8 |
| 45 | 12-May | 121.50 | 134.09 | 121.50 | 130.30 | 129.74 | 9.11 | 382.75 | 21,155 | 16.78 | 10,089 | 10,089.00 | 0.13 | 14 |
| 46 | 09-May | 120.01 | 123.03 | 117.50 | 119.42 | 119.81 | -3.41 | 350.79 | 5,287 | 4.19 | 3,229 | 3,229.00 | 0.04 | 4 |
| 47 | 08-May | 125.84 | 127.00 | 122.02 | 123.64 | 124.33 | -1.29 | 363.19 | 5,619 | 4.46 | 3,255 | 3,255.00 | 0.04 | 4 |
| 48 | 07-May | 122.73 | 127.00 | 121.13 | 125.25 | 124.34 | 0.17 | 367.92 | 5,840 | 4.63 | 2,919 | 2,919.00 | 0.04 | 4 |
| 49 | 06-May | 129.25 | 129.25 | 124.00 | 125.04 | 125.67 | -2.57 | 367.30 | 8,183 | 6.49 | 4,656 | 4,656.00 | 0.06 | 6 |
| 50 | 05-May | 125.01 | 133.00 | 124.74 | 128.34 | 129.39 | 3.99 | 377.00 | 19,520 | 15.48 | 9,359 | 9,359.00 | 0.12 | 13 |
| 51 | 02-May | 128.25 | 130.50 | 122.10 | 123.42 | 126.19 | -3.77 | 362.54 | 22,024 | 17.47 | 9,589 | 9,589.00 | 0.12 | 13 |
| 52 | 30-Apr | 131.70 | 135.00 | 127.81 | 128.25 | 130.18 | -0.63 | 376.73 | 15,441 | 12.25 | 7,219 | 7,219.00 | 0.09 | 10 |
| 53 | 29-Apr | 137.83 | 137.83 | 127.93 | 129.06 | 131.28 | -6.04 | 379.11 | 19,775 | 15.68 | 10,266 | 10,266.00 | 0.13 | 14 |
| 54 | 28-Apr | 133.70 | 140.41 | 133.69 | 137.35 | 136.99 | 2.94 | 403.46 | 16,895 | 13.40 | 5,728 | 5,728.00 | 0.08 | 8 |
| 55 | 25-Apr | 128.69 | 138.00 | 126.86 | 133.43 | 132.04 | 6.17 | 391.95 | 58,144 | 46.11 | 15,584 | 15,584.00 | 0.21 | 21 |
| 56 | 24-Apr | 133.20 | 136.99 | 125.01 | 125.68 | 129.37 | -6.32 | 369.18 | 25,682 | 20.37 | 15,391 | 15,391.00 | 0.20 | 21 |
| 57 | 23-Apr | 138.70 | 144.23 | 129.04 | 134.16 | 136.69 | -1.43 | 394.09 | 91,095 | 72.24 | 32,745 | 32,745.00 | 0.45 | 45 |
| 58 | 22-Apr | 115.70 | 138.10 | 114.58 | 136.11 | 134.71 | 18.26 | 399.82 | 210,168 | 166.67 | 47,493 | 47,493.00 | 0.64 | 65 |
| 59 | 21-Apr | 115.64 | 118.89 | 114.00 | 115.09 | 115.92 | -0.22 | 338.07 | 20,653 | 16.38 | 12,745 | 12,745.00 | 0.15 | 17 |
| 60 | 17-Apr | 114.50 | 116.00 | 113.00 | 115.34 | 114.16 | 0.90 | 338.81 | 4,708 | 3.73 | 2,209 | 2,209.00 | 0.03 | 3 |
| 61 | 16-Apr | 117.50 | 117.50 | 112.35 | 114.31 | 115.20 | -1.18 | 335.78 | 13,371 | 10.60 | 9,508 | 9,508.00 | 0.11 | 13 |
| 62 | 15-Apr | 113.80 | 116.00 | 110.23 | 115.68 | 114.29 | 3.21 | 339.81 | 26,765 | 21.23 | 13,448 | 13,448.00 | 0.15 | 18 |
| 63 | 11-Apr | 110.00 | 113.39 | 109.12 | 112.08 | 111.65 | 3.50 | 329.23 | 13,352 | 10.59 | 8,391 | 8,391.00 | 0.09 | 11 |
| 64 | 09-Apr | 109.84 | 110.00 | 105.99 | 108.29 | 108.08 | -2.23 | 318.10 | 5,891 | 4.67 | 3,549 | 3,549.00 | 0.04 | 5 |
| 65 | 08-Apr | 105.25 | 113.01 | 105.25 | 110.76 | 110.31 | 6.36 | 325.35 | 13,551 | 10.75 | 5,143 | 5,143.00 | 0.06 | 7 |
| 66 | 07-Apr | 106.00 | 106.00 | 100.15 | 104.14 | 102.74 | -3.73 | 305.91 | 10,914 | 8.66 | 6,040 | 6,040.00 | 0.06 | 8 |
| 67 | 04-Apr | 114.27 | 114.27 | 105.25 | 108.17 | 109.66 | -5.21 | 317.75 | 22,653 | 17.96 | 12,294 | 12,294.00 | 0.13 | 17 |
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