| Macro-sector: Commodities | Band: 20 | High52 Price: 1,611.95 | Mkt_Cap Category: Small-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 12-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 1,343.75 | Low52 Price: 910.25 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 77,005,347 | Low52 Date: 03-Mar-2025 | SHP: 62.9 / 6.27 / 15.6 / 15.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 46 | ||||
| High/Low Price | Quarter: 1,273.45 / 910.25 | Month: 1,442.8 / 1,010.0 | Week: 1,413.9 / 1,325.1 | Day: 1,409.0 / 1,365.0 | Sis67: 46 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,400.00 | 1,409.00 | 1,365.00 | 1,367.40 | 1,383.25 | -1.67 | 10,529.71 | 69,360 | 2.23 | 31,197 | 1.95 | 4.32 | 27 |
| 2 | 10-Jul | 1,398.50 | 1,420.10 | 1,385.20 | 1,390.60 | 1,399.81 | 0.10 | 10,708.36 | 133,105 | 4.27 | 80,698 | 5.05 | 11.30 | 69 |
| 3 | 09-Jul | 1,388.90 | 1,396.50 | 1,371.80 | 1,389.20 | 1,386.71 | 0.01 | 10,697.58 | 31,142 | 1.00 | 15,971 | 1.00 | 2.21 | 14 |
| 4 | 08-Jul | 1,378.20 | 1,398.10 | 1,375.00 | 1,389.00 | 1,388.99 | 0.38 | 10,696.00 | 50,625 | 1.63 | 34,424 | 2.16 | 4.78 | 29 |
| 5 | 07-Jul | 1,398.00 | 1,403.90 | 1,374.20 | 1,383.80 | 1,384.64 | -1.23 | 10,656.00 | 45,679 | 1.47 | 22,676 | 1.42 | 3.14 | 19 |
| 6 | 04-Jul | 1,363.40 | 1,413.90 | 1,358.00 | 1,401.00 | 1,391.91 | 2.76 | 10,788.00 | 125,410 | 4.03 | 72,994 | 4.57 | 10.16 | 62 |
| 7 | 03-Jul | 1,353.00 | 1,370.40 | 1,342.00 | 1,363.40 | 1,357.13 | 0.35 | 10,498.91 | 112,986 | 3.63 | 62,377 | 3.91 | 8.47 | 53 |
| 8 | 02-Jul | 1,343.60 | 1,384.40 | 1,336.20 | 1,358.70 | 1,361.62 | 1.12 | 10,462.72 | 297,068 | 9.54 | 216,963 | 13.58 | 29.54 | 185 |
| 9 | 01-Jul | 1,339.00 | 1,362.40 | 1,325.10 | 1,343.60 | 1,340.67 | 0.09 | 10,346.44 | 67,302 | 2.16 | 28,761 | 1.80 | 3.86 | 25 |
| 10 | 30-Jun | 1,339.00 | 1,354.50 | 1,332.60 | 1,342.40 | 1,340.42 | 0.29 | 10,337.20 | 97,767 | 3.14 | 53,179 | 3.33 | 7.13 | 45 |
| 11 | 27-Jun | 1,319.80 | 1,344.60 | 1,306.60 | 1,338.50 | 1,329.41 | 1.61 | 10,307.17 | 89,819 | 2.88 | 45,739 | 2.86 | 6.08 | 39 |
| 12 | 26-Jun | 1,321.50 | 1,338.60 | 1,305.10 | 1,317.30 | 1,319.14 | 0.43 | 10,143.91 | 57,365 | 1.84 | 30,086 | 1.88 | 3.97 | 26 |
| 13 | 25-Jun | 1,292.20 | 1,317.20 | 1,285.20 | 1,311.60 | 1,305.77 | 2.16 | 10,100.02 | 46,278 | 1.49 | 22,978 | 1.44 | 3.00 | 20 |
| 14 | 24-Jun | 1,290.10 | 1,303.70 | 1,272.80 | 1,283.90 | 1,287.69 | 0.90 | 9,886.72 | 60,469 | 1.94 | 31,863 | 1.99 | 4.10 | 27 |
| 15 | 23-Jun | 1,265.00 | 1,282.70 | 1,254.00 | 1,272.40 | 1,268.49 | 0.51 | 9,798.16 | 63,176 | 2.03 | 29,549 | 1.85 | 3.75 | 25 |
| 16 | 20-Jun | 1,296.20 | 1,296.40 | 1,260.70 | 1,266.00 | 1,270.56 | -1.69 | 9,748.00 | 127,822 | 4.10 | 43,842 | 2.74 | 5.57 | 37 |
| 17 | 19-Jun | 1,344.90 | 1,344.90 | 1,281.00 | 1,287.80 | 1,302.28 | -3.67 | 9,916.75 | 53,233 | 1.71 | 24,179 | 1.51 | 3.15 | 21 |
| 18 | 18-Jun | 1,345.10 | 1,352.60 | 1,330.80 | 1,336.90 | 1,340.88 | -0.22 | 10,294.84 | 42,995 | 1.38 | 20,003 | 1.25 | 2.68 | 17 |
| 19 | 17-Jun | 1,359.00 | 1,372.90 | 1,313.80 | 1,339.80 | 1,342.08 | -1.41 | 10,317.18 | 122,684 | 3.94 | 49,506 | 3.10 | 6.64 | 42 |
| 20 | 16-Jun | 1,375.90 | 1,397.40 | 1,346.60 | 1,359.00 | 1,365.02 | 0.19 | 10,465.00 | 113,011 | 3.63 | 27,068 | 1.69 | 3.69 | 23 |
| 21 | 13-Jun | 1,330.00 | 1,385.00 | 1,321.00 | 1,356.40 | 1,352.25 | -0.59 | 10,445.01 | 67,433 | 2.17 | 41,100 | 2.57 | 5.56 | 35 |
| 22 | 12-Jun | 1,380.00 | 1,405.90 | 1,352.60 | 1,364.40 | 1,369.13 | -1.39 | 10,506.61 | 53,894 | 1.73 | 32,541 | 2.04 | 4.46 | 28 |
| 23 | 11-Jun | 1,393.60 | 1,403.10 | 1,369.10 | 1,383.70 | 1,387.29 | -0.71 | 10,655.23 | 56,644 | 1.82 | 31,430 | 1.97 | 4.36 | 27 |
| 24 | 10-Jun | 1,397.60 | 1,419.00 | 1,386.30 | 1,393.60 | 1,401.94 | -0.29 | 10,731.47 | 77,549 | 2.49 | 41,056 | 2.57 | 5.76 | 35 |
| 25 | 09-Jun | 1,380.00 | 1,413.80 | 1,373.10 | 1,397.60 | 1,395.25 | 1.39 | 10,762.27 | 92,747 | 2.98 | 44,005 | 2.76 | 6.14 | 38 |
| 26 | 06-Jun | 1,372.70 | 1,384.20 | 1,359.00 | 1,378.40 | 1,374.33 | 0.85 | 10,614.42 | 41,676 | 1.34 | 21,652 | 1.36 | 2.98 | 18 |
| 27 | 05-Jun | 1,373.10 | 1,390.90 | 1,361.20 | 1,366.80 | 1,374.33 | 0.54 | 10,525.09 | 67,409 | 2.16 | 41,954 | 2.63 | 5.77 | 36 |
| 28 | 04-Jun | 1,378.80 | 1,380.40 | 1,352.20 | 1,359.50 | 1,363.34 | -0.80 | 10,468.88 | 42,803 | 1.37 | 23,714 | 1.48 | 3.23 | 20 |
| 29 | 03-Jun | 1,387.80 | 1,402.00 | 1,361.60 | 1,370.40 | 1,385.47 | -1.00 | 10,552.81 | 66,143 | 2.12 | 35,550 | 2.23 | 4.93 | 30 |
| 30 | 02-Jun | 1,368.20 | 1,392.00 | 1,348.20 | 1,384.20 | 1,374.01 | 0.71 | 10,659.08 | 69,884 | 2.24 | 36,974 | 2.31 | 5.08 | 32 |
| 31 | 30-May | 1,399.60 | 1,410.00 | 1,363.00 | 1,374.40 | 1,377.24 | -1.16 | 10,583.61 | 62,229 | 2.00 | 33,151 | 2.08 | 4.57 | 28 |
| 32 | 29-May | 1,385.70 | 1,409.50 | 1,383.40 | 1,390.50 | 1,393.75 | 0.98 | 10,707.59 | 85,614 | 2.75 | 51,544 | 3.23 | 7.18 | 44 |
| 33 | 28-May | 1,418.30 | 1,431.90 | 1,370.10 | 1,377.00 | 1,393.10 | -2.05 | 10,603.00 | 82,649 | 2.65 | 34,320 | 2.15 | 4.78 | 29 |
| 34 | 27-May | 1,403.90 | 1,433.70 | 1,400.20 | 1,405.80 | 1,417.84 | 0.06 | 10,825.41 | 105,281 | 3.38 | 57,908 | 3.63 | 8.21 | 49 |
| 35 | 26-May | 1,406.00 | 1,442.80 | 1,399.40 | 1,404.90 | 1,420.89 | 0.14 | 10,818.48 | 109,191 | 3.51 | 56,970 | 3.57 | 8.09 | 49 |
| 36 | 23-May | 1,398.00 | 1,427.90 | 1,380.00 | 1,402.90 | 1,411.79 | 0.88 | 10,803.08 | 102,760 | 3.30 | 58,893 | 3.69 | 8.31 | 50 |
| 37 | 22-May | 1,376.00 | 1,400.00 | 1,370.00 | 1,390.70 | 1,385.72 | 0.30 | 10,709.13 | 60,189 | 1.93 | 38,591 | 2.42 | 5.35 | 33 |
| 38 | 21-May | 1,377.90 | 1,395.70 | 1,365.00 | 1,386.60 | 1,383.96 | 0.63 | 10,677.56 | 44,140 | 1.42 | 29,192 | 1.83 | 4.04 | 25 |
| 39 | 20-May | 1,401.00 | 1,417.20 | 1,370.00 | 1,377.90 | 1,390.69 | -2.10 | 10,610.57 | 55,412 | 1.78 | 29,503 | 1.85 | 4.10 | 25 |
| 40 | 19-May | 1,380.90 | 1,429.40 | 1,358.90 | 1,407.50 | 1,401.85 | 1.70 | 10,838.50 | 163,889 | 5.26 | 95,932 | 6.01 | 13.45 | 82 |
| 41 | 16-May | 1,378.00 | 1,397.10 | 1,363.60 | 1,384.00 | 1,382.71 | 0.11 | 10,657.00 | 105,437 | 3.39 | 70,156 | 4.39 | 9.70 | 60 |
| 42 | 15-May | 1,370.00 | 1,390.00 | 1,358.40 | 1,382.50 | 1,378.09 | 0.30 | 10,645.99 | 167,914 | 5.39 | 84,329 | 5.28 | 11.62 | 72 |
| 43 | 14-May | 1,310.00 | 1,390.00 | 1,293.60 | 1,378.40 | 1,352.29 | 3.27 | 10,614.42 | 584,570 | 18.77 | 191,769 | 12.01 | 25.93 | 163 |
| 44 | 13-May | 1,311.90 | 1,353.90 | 1,275.70 | 1,334.80 | 1,318.60 | 5.20 | 10,278.67 | 1,139,851 | 36.60 | 321,828 | 20.15 | 42.44 | 274 |
| 45 | 12-May | 1,268.80 | 1,268.80 | 1,268.80 | 1,268.80 | 1,268.80 | 19.99 | 9,770.44 | 401,499 | 12.89 | 363,943 | 22.79 | 46.18 | 310 |
| 46 | 09-May | 1,010.00 | 1,068.20 | 1,010.00 | 1,057.40 | 1,051.32 | -0.09 | 8,142.55 | 86,807 | 2.79 | 61,109 | 3.83 | 6.42 | 52 |
| 47 | 08-May | 1,060.00 | 1,093.20 | 1,051.50 | 1,058.40 | 1,072.20 | 0.37 | 8,150.25 | 69,264 | 2.22 | 34,481 | 2.16 | 3.70 | 29 |
| 48 | 07-May | 1,030.00 | 1,069.40 | 1,027.90 | 1,054.50 | 1,050.98 | 0.42 | 8,120.21 | 117,280 | 3.77 | 66,116 | 4.14 | 6.95 | 56 |
| 49 | 06-May | 1,072.20 | 1,086.30 | 1,046.50 | 1,050.10 | 1,062.41 | -2.05 | 8,086.33 | 51,012 | 1.64 | 28,487 | 1.78 | 3.03 | 24 |
| 50 | 05-May | 1,071.60 | 1,083.90 | 1,060.20 | 1,072.10 | 1,073.09 | 0.05 | 8,255.74 | 37,857 | 1.22 | 16,803 | 1.05 | 1.80 | 14 |
| 51 | 02-May | 1,055.30 | 1,074.90 | 1,045.80 | 1,071.60 | 1,064.05 | 1.09 | 8,251.89 | 57,239 | 1.84 | 29,328 | 1.84 | 3.12 | 25 |
| 52 | 30-Apr | 1,087.00 | 1,090.60 | 1,053.20 | 1,060.00 | 1,071.86 | -3.43 | 8,162.00 | 62,348 | 2.00 | 30,999 | 1.94 | 3.32 | 26 |
| 53 | 29-Apr | 1,087.00 | 1,103.10 | 1,086.40 | 1,097.70 | 1,097.06 | 0.85 | 8,452.88 | 63,704 | 2.05 | 41,803 | 2.62 | 4.59 | 36 |
| 54 | 28-Apr | 1,082.00 | 1,095.00 | 1,071.10 | 1,088.50 | 1,087.08 | 0.36 | 8,382.03 | 44,626 | 1.43 | 23,904 | 1.50 | 2.60 | 20 |
| 55 | 25-Apr | 1,115.50 | 1,127.20 | 1,078.00 | 1,084.60 | 1,092.40 | -2.77 | 8,352.00 | 84,809 | 2.72 | 39,625 | 2.48 | 4.33 | 34 |
| 56 | 24-Apr | 1,102.60 | 1,128.50 | 1,102.60 | 1,115.50 | 1,117.88 | 1.17 | 8,589.95 | 54,901 | 1.76 | 25,751 | 1.61 | 2.88 | 22 |
| 57 | 23-Apr | 1,123.50 | 1,123.50 | 1,093.00 | 1,102.60 | 1,108.05 | -0.92 | 8,490.61 | 57,644 | 1.85 | 28,587 | 1.79 | 3.17 | 24 |
| 58 | 22-Apr | 1,111.00 | 1,116.80 | 1,093.20 | 1,112.80 | 1,109.75 | 0.72 | 8,569.16 | 40,733 | 1.31 | 21,912 | 1.37 | 2.43 | 19 |
| 59 | 21-Apr | 1,104.20 | 1,119.80 | 1,096.20 | 1,104.80 | 1,108.89 | -0.07 | 8,507.55 | 64,518 | 2.07 | 36,172 | 2.26 | 4.01 | 31 |
| 60 | 17-Apr | 1,113.00 | 1,122.00 | 1,103.00 | 1,105.60 | 1,112.09 | -0.59 | 8,513.71 | 54,744 | 1.76 | 30,131 | 1.89 | 3.35 | 26 |
| 61 | 16-Apr | 1,138.00 | 1,138.00 | 1,107.10 | 1,112.20 | 1,119.98 | -1.93 | 8,564.53 | 53,378 | 1.71 | 29,414 | 1.84 | 3.29 | 25 |
| 62 | 15-Apr | 1,111.10 | 1,137.80 | 1,102.60 | 1,134.10 | 1,125.28 | 2.18 | 8,733.18 | 74,518 | 2.39 | 45,453 | 2.85 | 5.11 | 39 |
| 63 | 11-Apr | 1,110.00 | 1,113.00 | 1,093.00 | 1,109.95 | 1,102.63 | 1.69 | 8,547.21 | 49,563 | 1.59 | 20,195 | 1.26 | 2.23 | 17 |
| 64 | 09-Apr | 1,115.00 | 1,127.10 | 1,084.00 | 1,091.55 | 1,094.72 | -3.65 | 8,405.52 | 100,686 | 3.23 | 58,651 | 3.67 | 6.42 | 50 |
| 65 | 08-Apr | 1,104.50 | 1,148.15 | 1,083.50 | 1,132.90 | 1,117.20 | 3.92 | 8,723.94 | 114,687 | 3.68 | 48,329 | 3.03 | 5.40 | 41 |
| 66 | 07-Apr | 1,044.95 | 1,101.00 | 1,033.15 | 1,090.15 | 1,073.49 | -0.87 | 8,394.74 | 126,352 | 4.06 | 50,733 | 3.18 | 5.45 | 43 |
| 67 | 04-Apr | 1,143.00 | 1,144.10 | 1,082.55 | 1,099.70 | 1,106.54 | -3.94 | 8,468.28 | 67,055 | 2.15 | 28,720 | 1.80 | 3.18 | 24 |
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