| Macro-sector: Commodities | Band: 20 | High52 Price: 1,682.0 | Mkt_Cap Category: Small-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 06-May-2024 | Bumper: 1,085.05; Drift%: 5.22 |
| Industry: Cement & Cement Products | Face Value: 10 | Low52 Price: 910.25 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 77,005,347 | Low52 Date: 03-Mar-2025 | SHP: 62.9 / 5.6 / 16.24 / 15.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.84 | ||||
| High/Low Price | Quarter: 1,273.45 / 910.25 | Month: 1,114.0 / 910.25 | Week: 1,114.0 / 1,040.7 | Day: 1,157.95 / 1,085.05 | Float67: 0.55 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 1,143.00 | 1,144.10 | 1,082.55 | 1,099.70 | 1,106.54 | -3.94 | 8,468.28 | 67,055 | 1.05 | 28,720 | 0.83 | 3.18 | 0.24 |
| 2 | 03-Apr | 1,099.40 | 1,157.95 | 1,085.05 | 1,144.85 | 1,137.72 | 4.65 | 8,815.96 | 193,690 | 3.04 | 80,470 | 2.31 | 9.16 | 0.69 |
| 3 | 02-Apr | 1,095.00 | 1,096.70 | 1,065.30 | 1,093.95 | 1,084.22 | -0.04 | 8,424.00 | 63,676 | 1.00 | 34,777 | 1.00 | 3.77 | 0.30 |
| 4 | 01-Apr | 1,062.70 | 1,102.00 | 1,051.50 | 1,094.35 | 1,081.67 | 3.65 | 8,427.08 | 106,717 | 1.68 | 40,387 | 1.16 | 4.37 | 0.34 |
| 5 | 28-Mar | 1,076.95 | 1,091.20 | 1,050.10 | 1,055.85 | 1,064.57 | -2.03 | 8,130.61 | 134,879 | 2.12 | 63,519 | 1.83 | 6.76 | 0.54 |
| 6 | 27-Mar | 1,057.40 | 1,108.70 | 1,042.15 | 1,077.70 | 1,073.32 | 1.76 | 8,298.87 | 336,070 | 5.28 | 174,436 | 5.02 | 18.72 | 1.49 |
| 7 | 26-Mar | 1,090.60 | 1,103.65 | 1,051.20 | 1,059.05 | 1,071.96 | -2.89 | 8,155.25 | 133,953 | 2.10 | 64,519 | 1.86 | 6.92 | 0.55 |
| 8 | 25-Mar | 1,063.65 | 1,114.00 | 1,062.25 | 1,090.60 | 1,095.86 | 2.85 | 8,398.20 | 475,977 | 7.47 | 81,124 | 2.33 | 8.89 | 0.69 |
| 9 | 24-Mar | 1,049.00 | 1,069.50 | 1,040.70 | 1,060.40 | 1,058.18 | 1.69 | 8,165.65 | 177,636 | 2.79 | 117,364 | 3.37 | 12.42 | 1.00 |
| 10 | 21-Mar | 1,044.25 | 1,053.95 | 1,034.00 | 1,042.80 | 1,043.00 | 0.24 | 8,030.12 | 85,189 | 1.34 | 54,001 | 1.55 | 5.00 | 0.46 |
| 11 | 20-Mar | 1,033.15 | 1,052.45 | 1,033.00 | 1,040.35 | 1,042.62 | 0.71 | 8,011.25 | 101,590 | 1.60 | 45,815 | 1.32 | 4.78 | 0.39 |
| 12 | 19-Mar | 1,024.90 | 1,040.95 | 1,023.55 | 1,033.05 | 1,031.80 | 0.82 | 7,955.04 | 260,026 | 4.08 | 198,231 | 5.70 | 20.45 | 1.69 |
| 13 | 18-Mar | 1,013.85 | 1,032.95 | 1,004.50 | 1,024.60 | 1,024.64 | 2.09 | 7,889.97 | 148,684 | 2.33 | 107,232 | 3.08 | 10.99 | 0.91 |
| 14 | 17-Mar | 1,004.85 | 1,011.00 | 981.60 | 1,003.65 | 993.32 | 0.72 | 7,728.64 | 295,371 | 4.64 | 199,172 | 5.73 | 19.78 | 1.70 |
| 15 | 13-Mar | 1,029.80 | 1,030.95 | 952.10 | 996.50 | 988.48 | -2.70 | 7,673.58 | 590,348 | 9.27 | 124,519 | 3.58 | 12.31 | 1.06 |
| 16 | 12-Mar | 1,036.15 | 1,036.15 | 1,011.75 | 1,024.15 | 1,021.86 | -1.16 | 7,886.50 | 65,925 | 1.04 | 38,144 | 1.10 | 3.90 | 0.33 |
| 17 | 11-Mar | 1,002.90 | 1,041.00 | 986.45 | 1,036.15 | 1,021.81 | 2.53 | 7,978.91 | 118,600 | 1.86 | 57,842 | 1.66 | 5.91 | 0.49 |
| 18 | 10-Mar | 1,022.40 | 1,043.95 | 1,001.45 | 1,010.55 | 1,023.00 | -0.52 | 7,781.78 | 121,684 | 1.91 | 61,118 | 1.76 | 6.00 | 0.52 |
| 19 | 07-Mar | 993.05 | 1,024.95 | 990.60 | 1,015.80 | 1,013.75 | 2.29 | 7,822.20 | 103,705 | 1.63 | 55,742 | 1.60 | 5.65 | 0.47 |
| 20 | 06-Mar | 982.25 | 1,006.20 | 979.05 | 993.05 | 993.28 | 2.25 | 7,647.02 | 97,649 | 1.53 | 49,471 | 1.42 | 4.91 | 0.42 |
| 21 | 05-Mar | 930.80 | 975.10 | 930.80 | 971.20 | 960.44 | 2.27 | 7,478.76 | 131,584 | 2.07 | 88,448 | 2.54 | 8.49 | 0.75 |
| 22 | 04-Mar | 929.90 | 963.40 | 920.15 | 949.60 | 949.17 | 1.64 | 7,312.43 | 147,265 | 2.31 | 69,653 | 2.00 | 6.61 | 0.59 |
| 23 | 03-Mar | 967.45 | 978.80 | 910.25 | 934.25 | 930.54 | -3.94 | 7,194.22 | 272,540 | 4.28 | 141,822 | 4.08 | 13.20 | 1.21 |
| 24 | 28-Feb | 989.00 | 989.00 | 949.00 | 972.60 | 970.57 | -2.00 | 7,489.54 | 93,031 | 1.46 | 40,917 | 1.18 | 3.97 | 0.35 |
| 25 | 27-Feb | 1,009.80 | 1,023.90 | 982.50 | 992.45 | 1,003.59 | -1.28 | 7,642.40 | 124,885 | 1.96 | 86,924 | 2.50 | 8.72 | 0.74 |
| 26 | 25-Feb | 1,009.70 | 1,018.55 | 997.10 | 1,005.35 | 1,004.74 | -0.42 | 7,741.73 | 188,368 | 2.96 | 114,397 | 3.29 | 11.49 | 0.97 |
| 27 | 24-Feb | 1,009.95 | 1,015.60 | 991.35 | 1,009.55 | 1,008.53 | -0.05 | 7,774.07 | 63,621 | 1.00 | 34,406 | 0.99 | 3.47 | 0.29 |
| 28 | 21-Feb | 1,002.20 | 1,026.95 | 1,000.10 | 1,010.05 | 1,015.26 | 0.01 | 7,777.93 | 113,389 | 1.78 | 66,822 | 1.92 | 6.78 | 0.57 |
| 29 | 20-Feb | 986.00 | 1,033.95 | 977.00 | 1,009.90 | 1,011.62 | 3.58 | 7,776.77 | 262,511 | 4.12 | 99,828 | 2.87 | 10.10 | 0.85 |
| 30 | 19-Feb | 954.80 | 990.45 | 946.60 | 974.95 | 975.70 | 2.77 | 7,507.64 | 80,102 | 1.26 | 38,072 | 1.09 | 3.71 | 0.32 |
| 31 | 18-Feb | 980.00 | 990.80 | 942.65 | 948.65 | 955.89 | -4.13 | 7,305.11 | 105,171 | 1.65 | 53,385 | 1.54 | 5.10 | 0.45 |
| 32 | 17-Feb | 993.15 | 1,005.95 | 972.50 | 989.55 | 991.73 | -0.36 | 7,620.06 | 106,239 | 1.67 | 51,555 | 1.48 | 5.11 | 0.44 |
| 33 | 14-Feb | 1,034.00 | 1,034.00 | 982.40 | 993.15 | 994.36 | -3.30 | 7,647.79 | 234,104 | 3.68 | 145,801 | 4.19 | 14.50 | 1.24 |
| 34 | 13-Feb | 1,026.30 | 1,048.15 | 1,018.05 | 1,027.00 | 1,030.08 | 0.07 | 7,908.00 | 81,804 | 1.28 | 43,657 | 1.26 | 4.50 | 0.37 |
| 35 | 12-Feb | 1,054.05 | 1,067.05 | 1,019.20 | 1,026.30 | 1,034.38 | -3.21 | 7,903.06 | 140,945 | 2.21 | 68,079 | 1.96 | 7.04 | 0.58 |
| 36 | 11-Feb | 1,128.45 | 1,128.45 | 1,043.55 | 1,060.35 | 1,077.58 | -5.42 | 8,165.26 | 236,254 | 3.71 | 133,884 | 3.85 | 14.43 | 1.14 |
| 37 | 10-Feb | 1,172.90 | 1,172.90 | 1,115.00 | 1,121.15 | 1,129.62 | -4.57 | 8,633.45 | 62,057 | 0.97 | 35,239 | 1.01 | 3.98 | 0.30 |
| 38 | 07-Feb | 1,188.00 | 1,191.95 | 1,161.00 | 1,174.80 | 1,176.25 | -1.27 | 9,046.59 | 136,421 | 2.14 | 88,630 | 2.55 | 10.43 | 0.76 |
| 39 | 06-Feb | 1,167.20 | 1,207.95 | 1,158.00 | 1,189.90 | 1,190.86 | 2.52 | 9,162.87 | 237,842 | 3.74 | 130,583 | 3.75 | 15.55 | 1.11 |
| 40 | 05-Feb | 1,185.00 | 1,200.95 | 1,148.00 | 1,160.60 | 1,169.48 | -1.08 | 8,937.24 | 207,972 | 3.27 | 79,485 | 2.29 | 9.30 | 0.68 |
| 41 | 04-Feb | 1,140.60 | 1,182.95 | 1,119.55 | 1,173.30 | 1,149.90 | 2.93 | 9,035.04 | 67,554 | 1.06 | 26,234 | 0.75 | 3.02 | 0.22 |
| 42 | 03-Feb | 1,135.95 | 1,157.00 | 1,124.40 | 1,139.85 | 1,140.12 | -2.39 | 8,777.45 | 120,797 | 1.90 | 66,465 | 1.91 | 7.58 | 0.57 |
| 43 | 01-Feb | 1,168.85 | 1,182.95 | 1,152.05 | 1,167.75 | 1,171.89 | 0.02 | 8,992.30 | 40,322 | 0.63 | 14,640 | 0.42 | 1.72 | 0.12 |
| 44 | 31-Jan | 1,160.60 | 1,168.95 | 1,151.10 | 1,167.50 | 1,162.82 | 0.59 | 8,990.37 | 26,650 | 0.42 | 13,508 | 0.39 | 1.57 | 0.12 |
| 45 | 30-Jan | 1,144.60 | 1,163.35 | 1,136.60 | 1,160.60 | 1,155.55 | 1.82 | 8,937.24 | 42,162 | 0.66 | 24,418 | 0.70 | 2.82 | 0.21 |
| 46 | 29-Jan | 1,120.00 | 1,152.95 | 1,114.55 | 1,139.90 | 1,140.79 | 2.20 | 8,777.84 | 45,813 | 0.72 | 28,693 | 0.83 | 3.27 | 0.24 |
| 47 | 28-Jan | 1,149.50 | 1,152.40 | 1,099.00 | 1,115.35 | 1,112.76 | -2.33 | 8,588.79 | 85,196 | 1.34 | 40,166 | 1.15 | 4.47 | 0.34 |
| 48 | 27-Jan | 1,166.35 | 1,169.35 | 1,131.50 | 1,141.95 | 1,146.90 | -2.34 | 8,793.63 | 61,654 | 0.97 | 32,076 | 0.92 | 3.68 | 0.27 |
| 49 | 24-Jan | 1,177.00 | 1,183.95 | 1,161.65 | 1,169.35 | 1,173.16 | -0.88 | 9,004.62 | 56,581 | 0.89 | 30,795 | 0.89 | 3.61 | 0.26 |
| 50 | 23-Jan | 1,150.00 | 1,182.95 | 1,133.20 | 1,179.70 | 1,167.44 | 2.53 | 9,084.32 | 105,663 | 1.66 | 32,741 | 0.94 | 3.82 | 0.28 |
| 51 | 22-Jan | 1,154.10 | 1,161.45 | 1,131.00 | 1,149.85 | 1,144.95 | -1.28 | 8,854.46 | 285,982 | 4.49 | 264,199 | 7.60 | 30.25 | 2.25 |
| 52 | 21-Jan | 1,185.00 | 1,187.95 | 1,159.05 | 1,164.55 | 1,171.30 | -1.27 | 8,967.66 | 46,259 | 0.73 | 24,948 | 0.72 | 2.92 | 0.21 |
| 53 | 20-Jan | 1,185.00 | 1,190.00 | 1,172.15 | 1,179.30 | 1,178.69 | -0.64 | 9,081.24 | 35,663 | 0.56 | 15,115 | 0.43 | 1.78 | 0.13 |
| 54 | 17-Jan | 1,181.00 | 1,189.95 | 1,172.55 | 1,186.85 | 1,182.64 | 0.37 | 9,139.38 | 28,590 | 0.45 | 15,703 | 0.45 | 1.86 | 0.13 |
| 55 | 16-Jan | 1,165.00 | 1,183.95 | 1,159.50 | 1,182.45 | 1,175.25 | 2.25 | 9,105.50 | 47,489 | 0.75 | 26,958 | 0.78 | 3.17 | 0.23 |
| 56 | 15-Jan | 1,179.95 | 1,186.40 | 1,140.10 | 1,155.85 | 1,154.03 | -1.75 | 8,900.66 | 207,385 | 3.26 | 107,904 | 3.10 | 12.45 | 0.92 |
| 57 | 14-Jan | 1,170.00 | 1,181.95 | 1,158.00 | 1,176.05 | 1,172.42 | -0.06 | 9,056.21 | 45,161 | 0.71 | 24,530 | 0.71 | 2.88 | 0.21 |
| 58 | 13-Jan | 1,180.10 | 1,239.85 | 1,157.75 | 1,176.70 | 1,191.84 | -1.08 | 9,061.22 | 141,306 | 2.22 | 77,550 | 2.23 | 9.24 | 0.66 |
| 59 | 10-Jan | 1,236.85 | 1,236.85 | 1,167.55 | 1,189.40 | 1,191.08 | -3.46 | 9,159.02 | 52,090 | 0.82 | 25,002 | 0.72 | 2.98 | 0.21 |
| 60 | 09-Jan | 1,218.65 | 1,239.55 | 1,213.00 | 1,230.55 | 1,230.52 | 0.82 | 9,475.89 | 37,017 | 0.58 | 13,943 | 0.40 | 1.72 | 0.12 |
| 61 | 08-Jan | 1,210.65 | 1,224.00 | 1,206.00 | 1,220.50 | 1,218.27 | -0.09 | 9,398.50 | 22,905 | 0.36 | 11,547 | 0.33 | 1.41 | 0.10 |
| 62 | 07-Jan | 1,203.00 | 1,225.00 | 1,200.00 | 1,221.55 | 1,213.99 | 1.38 | 9,406.59 | 23,396 | 0.37 | 9,536 | 0.27 | 1.16 | 0.08 |
| 63 | 06-Jan | 1,233.85 | 1,239.35 | 1,194.75 | 1,204.75 | 1,210.58 | -2.21 | 9,277.22 | 45,175 | 0.71 | 18,240 | 0.52 | 2.21 | 0.16 |
| 64 | 03-Jan | 1,244.75 | 1,251.70 | 1,220.25 | 1,231.35 | 1,236.27 | -1.09 | 9,482.05 | 46,658 | 0.73 | 12,379 | 0.36 | 1.53 | 0.11 |
| 65 | 02-Jan | 1,239.60 | 1,273.45 | 1,222.00 | 1,244.75 | 1,250.20 | 0.70 | 9,585.24 | 78,678 | 1.24 | 40,323 | 1.16 | 5.04 | 0.34 |
| 66 | 01-Jan | 1,241.90 | 1,248.00 | 1,227.00 | 1,236.05 | 1,237.97 | -0.12 | 9,518.25 | 29,282 | 0.46 | 12,009 | 0.35 | 1.49 | 0.10 |
| 67 | 31-Dec | 1,199.00 | 1,243.85 | 1,192.10 | 1,237.50 | 1,221.65 | 3.28 | 9,529.41 | 82,757 | 1.30 | 49,500 | 1.42 | 6.05 | 0.42 |
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