| Macro-sector: Commodities | Band: None | High52 Price: 208.5 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 25-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Other Construction Materials | Face Value: 2; VWAP21: | Low52 Price: 136.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Construction Materials | Total Equity: 81,048,526 | Low52 Date: 29-Jul-2025 | SHP: 37.93 / 2.58 / 3.75 / 55.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 174.0 / 142.51 | Week: 169.57 / 160.1 | Day: 156.0 / 152.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 153.90 | 156.00 | 152.60 | 155.63 | 154.52 | 1.97 | 1,261.36 | 459,579 | 1.84 | 195,419 | 2.65 | 3.02 | 43 |
| 2 | 11-Nov | 160.96 | 160.96 | 151.90 | 152.63 | 155.28 | -5.18 | 1,237.04 | 603,060 | 2.41 | 314,172 | 4.25 | 4.88 | 84 |
| 3 | 10-Nov | 167.00 | 167.00 | 159.90 | 160.96 | 162.74 | -2.06 | 1,304.56 | 481,118 | 1.92 | 220,311 | 2.98 | 3.59 | 59 |
| 4 | 07-Nov | 168.40 | 175.00 | 157.95 | 164.35 | 166.77 | -3.03 | 1,332.03 | 1,850,940 | 7.41 | 535,478 | 7.25 | 8.93 | 144 |
| 5 | 06-Nov | 169.00 | 171.20 | 163.00 | 169.49 | 167.53 | 2.47 | 1,373.69 | 778,853 | 3.12 | 397,694 | 5.39 | 6.66 | 107 |
| 6 | 04-Nov | 163.50 | 168.80 | 163.15 | 165.40 | 166.46 | 1.14 | 1,340.54 | 723,048 | 2.89 | 267,896 | 3.63 | 4.46 | 72 |
| 7 | 03-Nov | 163.22 | 166.60 | 162.31 | 163.53 | 163.99 | 0.04 | 1,325.39 | 491,144 | 1.96 | 188,895 | 2.56 | 3.10 | 51 |
| 8 | 31-Oct | 164.70 | 165.94 | 163.00 | 163.47 | 164.35 | -0.37 | 1,324.90 | 249,956 | 1.00 | 73,851 | 1.00 | 1.21 | 20 |
| 9 | 30-Oct | 167.55 | 167.55 | 163.10 | 164.08 | 164.23 | -1.28 | 1,329.84 | 299,943 | 1.20 | 131,248 | 1.78 | 2.16 | 35 |
| 10 | 29-Oct | 164.45 | 168.58 | 163.97 | 166.20 | 165.92 | 2.95 | 1,347.03 | 1,033,835 | 4.14 | 361,825 | 4.90 | 6.00 | 97 |
| 11 | 28-Oct | 165.12 | 167.00 | 160.10 | 161.43 | 162.93 | -2.78 | 1,308.37 | 876,446 | 3.51 | 385,872 | 5.22 | 6.29 | 104 |
| 12 | 27-Oct | 169.00 | 169.57 | 165.50 | 166.05 | 167.26 | -1.20 | 1,345.81 | 295,298 | 1.18 | 92,762 | 1.26 | 1.55 | 25 |
| 13 | 24-Oct | 175.00 | 175.22 | 165.12 | 168.06 | 170.27 | -3.84 | 1,362.10 | 1,038,576 | 4.16 | 428,878 | 5.81 | 7.30 | 115 |
| 14 | 23-Oct | 176.65 | 178.30 | 171.23 | 174.78 | 176.32 | -0.46 | 1,416.57 | 2,199,877 | 8.80 | 831,442 | 11.26 | 14.66 | 223 |
| 15 | 21-Oct | 175.00 | 176.30 | 174.00 | 175.58 | 175.23 | 1.83 | 1,423.05 | 583,507 | 2.33 | 356,965 | 4.83 | 6.26 | 96 |
| 16 | 20-Oct | 169.15 | 173.53 | 165.05 | 172.42 | 169.02 | 2.41 | 1,397.44 | 692,145 | 2.77 | 260,107 | 3.52 | 4.40 | 70 |
| 17 | 17-Oct | 169.99 | 172.00 | 166.62 | 168.36 | 169.50 | -1.41 | 1,364.53 | 973,376 | 3.89 | 333,851 | 4.52 | 5.66 | 90 |
| 18 | 16-Oct | 165.55 | 175.38 | 165.50 | 170.76 | 171.48 | 2.83 | 1,383.98 | 1,988,839 | 7.96 | 814,707 | 11.03 | 13.97 | 219 |
| 19 | 15-Oct | 163.00 | 169.99 | 160.60 | 166.06 | 165.27 | 1.88 | 1,345.89 | 866,934 | 3.47 | 343,801 | 4.66 | 5.68 | 92 |
| 20 | 14-Oct | 164.85 | 165.57 | 160.55 | 163.00 | 162.79 | -0.90 | 1,321.00 | 361,894 | 1.45 | 172,383 | 2.33 | 2.81 | 46 |
| 21 | 13-Oct | 165.60 | 166.29 | 161.65 | 164.48 | 164.14 | -0.83 | 1,333.09 | 422,460 | 1.69 | 169,188 | 2.29 | 2.78 | 45 |
| 22 | 10-Oct | 160.45 | 169.99 | 158.30 | 165.85 | 165.11 | 4.19 | 1,344.19 | 1,494,907 | 5.98 | 561,960 | 7.61 | 9.28 | 151 |
| 23 | 09-Oct | 159.95 | 160.57 | 157.14 | 159.18 | 158.63 | -1.25 | 1,290.13 | 335,833 | 1.34 | 111,829 | 1.51 | 1.77 | 30 |
| 24 | 08-Oct | 156.07 | 164.97 | 156.07 | 161.20 | 160.50 | 2.67 | 1,306.50 | 1,452,435 | 5.81 | 410,285 | 5.56 | 6.59 | 110 |
| 25 | 07-Oct | 158.00 | 159.64 | 156.05 | 157.01 | 157.92 | -0.69 | 1,272.54 | 570,886 | 2.28 | 198,510 | 2.69 | 3.13 | 53 |
| 26 | 06-Oct | 163.80 | 163.80 | 157.50 | 158.10 | 159.71 | -2.79 | 1,281.38 | 470,580 | 1.88 | 180,800 | 2.45 | 2.89 | 49 |
| 27 | 03-Oct | 155.68 | 163.94 | 154.10 | 162.64 | 160.37 | 5.21 | 1,318.17 | 1,440,654 | 5.76 | 605,710 | 8.20 | 9.71 | 163 |
| 28 | 01-Oct | 149.40 | 156.65 | 148.85 | 154.58 | 154.42 | 3.54 | 1,252.85 | 1,280,125 | 5.12 | 645,772 | 8.74 | 9.97 | 173 |
| 29 | 30-Sep | 153.50 | 155.59 | 148.09 | 149.30 | 151.21 | -2.70 | 1,210.05 | 403,261 | 1.61 | 178,323 | 2.41 | 2.70 | 48 |
| 30 | 29-Sep | 158.00 | 159.80 | 152.59 | 153.44 | 154.59 | -2.76 | 1,243.61 | 306,729 | 1.23 | 120,810 | 1.64 | 1.87 | 32 |
| 31 | 26-Sep | 157.70 | 159.79 | 153.13 | 157.79 | 156.16 | -0.30 | 1,278.86 | 510,376 | 2.04 | 237,352 | 3.21 | 3.71 | 64 |
| 32 | 25-Sep | 158.80 | 159.58 | 156.03 | 158.27 | 157.90 | 0.90 | 1,282.76 | 769,643 | 3.08 | 500,484 | 6.78 | 7.90 | 134 |
| 33 | 24-Sep | 162.99 | 163.10 | 156.22 | 156.86 | 158.98 | -3.76 | 1,271.33 | 841,123 | 3.37 | 539,396 | 7.30 | 8.58 | 145 |
| 34 | 23-Sep | 171.00 | 171.66 | 161.00 | 162.99 | 164.51 | -4.39 | 1,321.01 | 1,496,836 | 5.99 | 773,854 | 10.48 | 12.73 | 208 |
| 35 | 22-Sep | 159.50 | 174.00 | 154.50 | 170.48 | 163.36 | 6.87 | 1,381.72 | 5,920,259 | 23.69 | 2,781,625 | 37.66 | 45.44 | 746 |
| 36 | 19-Sep | 159.00 | 165.75 | 158.67 | 159.52 | 162.48 | 0.68 | 1,292.89 | 1,539,769 | 6.16 | 732,037 | 9.91 | 11.89 | 196 |
| 37 | 18-Sep | 159.60 | 160.59 | 155.19 | 158.44 | 158.64 | -0.26 | 1,284.13 | 778,471 | 3.11 | 367,285 | 4.97 | 5.83 | 99 |
| 38 | 17-Sep | 160.00 | 161.70 | 157.25 | 158.86 | 160.04 | -0.38 | 1,287.54 | 376,954 | 1.51 | 145,741 | 1.97 | 2.33 | 39 |
| 39 | 16-Sep | 160.90 | 161.96 | 159.00 | 159.47 | 160.42 | -0.30 | 1,292.48 | 264,327 | 1.06 | 104,106 | 1.41 | 1.67 | 28 |
| 40 | 15-Sep | 163.38 | 164.00 | 159.54 | 159.95 | 160.86 | -1.82 | 1,296.37 | 311,417 | 1.25 | 136,024 | 1.84 | 2.19 | 36 |
| 41 | 12-Sep | 164.60 | 165.90 | 162.05 | 162.91 | 163.71 | -0.55 | 1,320.36 | 669,802 | 2.68 | 346,183 | 4.69 | 5.67 | 93 |
| 42 | 11-Sep | 167.78 | 168.90 | 162.30 | 163.81 | 166.63 | -1.06 | 1,327.66 | 1,439,269 | 5.76 | 613,869 | 8.31 | 10.23 | 165 |
| 43 | 10-Sep | 159.74 | 168.80 | 159.41 | 165.56 | 165.34 | 4.45 | 1,341.84 | 1,996,068 | 7.99 | 892,689 | 12.09 | 14.76 | 239 |
| 44 | 09-Sep | 162.80 | 163.74 | 157.26 | 158.51 | 159.85 | -1.47 | 1,284.70 | 1,114,028 | 4.46 | 401,885 | 5.44 | 6.42 | 108 |
| 45 | 08-Sep | 146.00 | 163.00 | 146.00 | 160.88 | 157.90 | 12.42 | 1,303.91 | 3,220,904 | 12.89 | 952,428 | 12.90 | 15.04 | 99,900 |
| 46 | 05-Sep | 143.00 | 145.88 | 142.51 | 143.10 | 144.04 | 0.13 | 1,159.80 | 329,228 | 1.32 | 167,205 | 2.26 | 2.41 | 99,900 |
Similar Stocks: EVERESTIND RAMCOIND MCON VISHNUINFR ARISINFRA