| Macro-sector: Commodities | Band: 20 | High52 Price: 1,656.9 | Mkt_Cap Category: Small-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 27-Jun-2024 | Bumper: 1,268.8; Drift%: 8.5 |
| 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 / 6.27 / 15.6 / 15.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.87 | ||||
| High/Low Price | Quarter: 1,273.45 / 910.25 | Month: 1,114.0 / 910.25 | Week: 1,397.1 / 1,268.8 | Day: 1,395.7 / 1,365.0 | Float67: 0.64 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,377.90 | 1,395.70 | 1,365.00 | 1,386.60 | 1,383.96 | 0.63 | 10,677.56 | 44,140 | 1.17 | 29,192 | 1.74 | 4.04 | 0.25 |
| 2 | 20-May | 1,401.00 | 1,417.20 | 1,370.00 | 1,377.90 | 1,390.69 | -2.10 | 10,610.57 | 55,412 | 1.46 | 29,503 | 1.76 | 4.10 | 0.25 |
| 3 | 19-May | 1,380.90 | 1,429.40 | 1,358.90 | 1,407.50 | 1,401.85 | 1.70 | 10,838.50 | 163,889 | 4.33 | 95,932 | 5.71 | 13.45 | 0.82 |
| 4 | 16-May | 1,378.00 | 1,397.10 | 1,363.60 | 1,384.00 | 1,382.71 | 0.11 | 10,657.00 | 105,437 | 2.79 | 70,156 | 4.17 | 9.70 | 0.60 |
| 5 | 15-May | 1,370.00 | 1,390.00 | 1,358.40 | 1,382.50 | 1,378.09 | 0.30 | 10,645.99 | 167,914 | 4.44 | 84,329 | 5.02 | 11.62 | 0.72 |
| 6 | 14-May | 1,310.00 | 1,390.00 | 1,293.60 | 1,378.40 | 1,352.29 | 3.27 | 10,614.42 | 584,570 | 15.44 | 191,769 | 11.41 | 25.93 | 1.63 |
| 7 | 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 | 30.11 | 321,828 | 19.15 | 42.44 | 2.74 |
| 8 | 12-May | 1,268.80 | 1,268.80 | 1,268.80 | 1,268.80 | 1,268.80 | 19.99 | 9,770.44 | 401,499 | 10.61 | 363,943 | 21.66 | 46.18 | 3.10 |
| 9 | 09-May | 1,010.00 | 1,068.20 | 1,010.00 | 1,057.40 | 1,051.32 | -0.09 | 8,142.55 | 86,807 | 2.29 | 61,109 | 3.64 | 6.42 | 0.52 |
| 10 | 08-May | 1,060.00 | 1,093.20 | 1,051.50 | 1,058.40 | 1,072.20 | 0.37 | 8,150.25 | 69,264 | 1.83 | 34,481 | 2.05 | 3.70 | 0.29 |
| 11 | 07-May | 1,030.00 | 1,069.40 | 1,027.90 | 1,054.50 | 1,050.98 | 0.42 | 8,120.21 | 117,280 | 3.10 | 66,116 | 3.93 | 6.95 | 0.56 |
| 12 | 06-May | 1,072.20 | 1,086.30 | 1,046.50 | 1,050.10 | 1,062.41 | -2.05 | 8,086.33 | 51,012 | 1.35 | 28,487 | 1.70 | 3.03 | 0.24 |
| 13 | 05-May | 1,071.60 | 1,083.90 | 1,060.20 | 1,072.10 | 1,073.09 | 0.05 | 8,255.74 | 37,857 | 1.00 | 16,803 | 1.00 | 1.80 | 0.14 |
| 14 | 02-May | 1,055.30 | 1,074.90 | 1,045.80 | 1,071.60 | 1,064.05 | 1.09 | 8,251.89 | 57,239 | 1.51 | 29,328 | 1.75 | 3.12 | 0.25 |
| 15 | 30-Apr | 1,087.00 | 1,090.60 | 1,053.20 | 1,060.00 | 1,071.86 | -3.43 | 8,162.00 | 62,348 | 1.65 | 30,999 | 1.84 | 3.32 | 0.26 |
| 16 | 29-Apr | 1,087.00 | 1,103.10 | 1,086.40 | 1,097.70 | 1,097.06 | 0.85 | 8,452.88 | 63,704 | 1.68 | 41,803 | 2.49 | 4.59 | 0.36 |
| 17 | 28-Apr | 1,082.00 | 1,095.00 | 1,071.10 | 1,088.50 | 1,087.08 | 0.36 | 8,382.03 | 44,626 | 1.18 | 23,904 | 1.42 | 2.60 | 0.20 |
| 18 | 25-Apr | 1,115.50 | 1,127.20 | 1,078.00 | 1,084.60 | 1,092.40 | -2.77 | 8,352.00 | 84,809 | 2.24 | 39,625 | 2.36 | 4.33 | 0.34 |
| 19 | 24-Apr | 1,102.60 | 1,128.50 | 1,102.60 | 1,115.50 | 1,117.88 | 1.17 | 8,589.95 | 54,901 | 1.45 | 25,751 | 1.53 | 2.88 | 0.22 |
| 20 | 23-Apr | 1,123.50 | 1,123.50 | 1,093.00 | 1,102.60 | 1,108.05 | -0.92 | 8,490.61 | 57,644 | 1.52 | 28,587 | 1.70 | 3.17 | 0.24 |
| 21 | 22-Apr | 1,111.00 | 1,116.80 | 1,093.20 | 1,112.80 | 1,109.75 | 0.72 | 8,569.16 | 40,733 | 1.08 | 21,912 | 1.30 | 2.43 | 0.19 |
| 22 | 21-Apr | 1,104.20 | 1,119.80 | 1,096.20 | 1,104.80 | 1,108.89 | -0.07 | 8,507.55 | 64,518 | 1.70 | 36,172 | 2.15 | 4.01 | 0.31 |
| 23 | 17-Apr | 1,113.00 | 1,122.00 | 1,103.00 | 1,105.60 | 1,112.09 | -0.59 | 8,513.71 | 54,744 | 1.45 | 30,131 | 1.79 | 3.35 | 0.26 |
| 24 | 16-Apr | 1,138.00 | 1,138.00 | 1,107.10 | 1,112.20 | 1,119.98 | -1.93 | 8,564.53 | 53,378 | 1.41 | 29,414 | 1.75 | 3.29 | 0.25 |
| 25 | 15-Apr | 1,111.10 | 1,137.80 | 1,102.60 | 1,134.10 | 1,125.28 | 2.18 | 8,733.18 | 74,518 | 1.97 | 45,453 | 2.70 | 5.11 | 0.39 |
| 26 | 11-Apr | 1,110.00 | 1,113.00 | 1,093.00 | 1,109.95 | 1,102.63 | 1.69 | 8,547.21 | 49,563 | 1.31 | 20,195 | 1.20 | 2.23 | 0.17 |
| 27 | 09-Apr | 1,115.00 | 1,127.10 | 1,084.00 | 1,091.55 | 1,094.72 | -3.65 | 8,405.52 | 100,686 | 2.66 | 58,651 | 3.49 | 6.42 | 0.50 |
| 28 | 08-Apr | 1,104.50 | 1,148.15 | 1,083.50 | 1,132.90 | 1,117.20 | 3.92 | 8,723.94 | 114,687 | 3.03 | 48,329 | 2.88 | 5.40 | 0.41 |
| 29 | 07-Apr | 1,044.95 | 1,101.00 | 1,033.15 | 1,090.15 | 1,073.49 | -0.87 | 8,394.74 | 126,352 | 3.34 | 50,733 | 3.02 | 5.45 | 0.43 |
| 30 | 04-Apr | 1,143.00 | 1,144.10 | 1,082.55 | 1,099.70 | 1,106.54 | -3.94 | 8,468.28 | 67,055 | 1.77 | 28,720 | 1.71 | 3.18 | 0.24 |
| 31 | 03-Apr | 1,099.40 | 1,157.95 | 1,085.05 | 1,144.85 | 1,137.72 | 4.65 | 8,815.96 | 193,690 | 5.12 | 80,470 | 4.79 | 9.16 | 0.69 |
| 32 | 02-Apr | 1,095.00 | 1,096.70 | 1,065.30 | 1,093.95 | 1,084.22 | -0.04 | 8,424.00 | 63,676 | 1.68 | 34,777 | 2.07 | 3.77 | 0.30 |
| 33 | 01-Apr | 1,062.70 | 1,102.00 | 1,051.50 | 1,094.35 | 1,081.67 | 3.65 | 8,427.08 | 106,717 | 2.82 | 40,387 | 2.40 | 4.37 | 0.34 |
| 34 | 28-Mar | 1,076.95 | 1,091.20 | 1,050.10 | 1,055.85 | 1,064.57 | -2.03 | 8,130.61 | 134,879 | 3.56 | 63,519 | 3.78 | 6.76 | 0.54 |
| 35 | 27-Mar | 1,057.40 | 1,108.70 | 1,042.15 | 1,077.70 | 1,073.32 | 1.76 | 8,298.87 | 336,070 | 8.88 | 174,436 | 10.38 | 18.72 | 1.49 |
| 36 | 26-Mar | 1,090.60 | 1,103.65 | 1,051.20 | 1,059.05 | 1,071.96 | -2.89 | 8,155.25 | 133,953 | 3.54 | 64,519 | 3.84 | 6.92 | 0.55 |
| 37 | 25-Mar | 1,063.65 | 1,114.00 | 1,062.25 | 1,090.60 | 1,095.86 | 2.85 | 8,398.20 | 475,977 | 12.57 | 81,124 | 4.83 | 8.89 | 0.69 |
| 38 | 24-Mar | 1,049.00 | 1,069.50 | 1,040.70 | 1,060.40 | 1,058.18 | 1.69 | 8,165.65 | 177,636 | 4.69 | 117,364 | 6.98 | 12.42 | 1.00 |
| 39 | 21-Mar | 1,044.25 | 1,053.95 | 1,034.00 | 1,042.80 | 1,043.00 | 0.24 | 8,030.12 | 85,189 | 2.25 | 54,001 | 3.21 | 5.00 | 0.46 |
| 40 | 20-Mar | 1,033.15 | 1,052.45 | 1,033.00 | 1,040.35 | 1,042.62 | 0.71 | 8,011.25 | 101,590 | 2.68 | 45,815 | 2.73 | 4.78 | 0.39 |
| 41 | 19-Mar | 1,024.90 | 1,040.95 | 1,023.55 | 1,033.05 | 1,031.80 | 0.82 | 7,955.04 | 260,026 | 6.87 | 198,231 | 11.80 | 20.45 | 1.69 |
| 42 | 18-Mar | 1,013.85 | 1,032.95 | 1,004.50 | 1,024.60 | 1,024.64 | 2.09 | 7,889.97 | 148,684 | 3.93 | 107,232 | 6.38 | 10.99 | 0.91 |
| 43 | 17-Mar | 1,004.85 | 1,011.00 | 981.60 | 1,003.65 | 993.32 | 0.72 | 7,728.64 | 295,371 | 7.80 | 199,172 | 11.85 | 19.78 | 1.70 |
| 44 | 13-Mar | 1,029.80 | 1,030.95 | 952.10 | 996.50 | 988.48 | -2.70 | 7,673.58 | 590,348 | 15.59 | 124,519 | 7.41 | 12.31 | 1.06 |
| 45 | 12-Mar | 1,036.15 | 1,036.15 | 1,011.75 | 1,024.15 | 1,021.86 | -1.16 | 7,886.50 | 65,925 | 1.74 | 38,144 | 2.27 | 3.90 | 0.33 |
| 46 | 11-Mar | 1,002.90 | 1,041.00 | 986.45 | 1,036.15 | 1,021.81 | 2.53 | 7,978.91 | 118,600 | 3.13 | 57,842 | 3.44 | 5.91 | 0.49 |
| 47 | 10-Mar | 1,022.40 | 1,043.95 | 1,001.45 | 1,010.55 | 1,023.00 | -0.52 | 7,781.78 | 121,684 | 3.21 | 61,118 | 3.64 | 6.00 | 0.52 |
| 48 | 07-Mar | 993.05 | 1,024.95 | 990.60 | 1,015.80 | 1,013.75 | 2.29 | 7,822.20 | 103,705 | 2.74 | 55,742 | 3.32 | 5.65 | 0.47 |
| 49 | 06-Mar | 982.25 | 1,006.20 | 979.05 | 993.05 | 993.28 | 2.25 | 7,647.02 | 97,649 | 2.58 | 49,471 | 2.94 | 4.91 | 0.42 |
| 50 | 05-Mar | 930.80 | 975.10 | 930.80 | 971.20 | 960.44 | 2.27 | 7,478.76 | 131,584 | 3.48 | 88,448 | 5.26 | 8.49 | 0.75 |
| 51 | 04-Mar | 929.90 | 963.40 | 920.15 | 949.60 | 949.17 | 1.64 | 7,312.43 | 147,265 | 3.89 | 69,653 | 4.15 | 6.61 | 0.59 |
| 52 | 03-Mar | 967.45 | 978.80 | 910.25 | 934.25 | 930.54 | -3.94 | 7,194.22 | 272,540 | 7.20 | 141,822 | 8.44 | 13.20 | 1.21 |
| 53 | 28-Feb | 989.00 | 989.00 | 949.00 | 972.60 | 970.57 | -2.00 | 7,489.54 | 93,031 | 2.46 | 40,917 | 2.43 | 3.97 | 0.35 |
| 54 | 27-Feb | 1,009.80 | 1,023.90 | 982.50 | 992.45 | 1,003.59 | -1.28 | 7,642.40 | 124,885 | 3.30 | 86,924 | 5.17 | 8.72 | 0.74 |
| 55 | 25-Feb | 1,009.70 | 1,018.55 | 997.10 | 1,005.35 | 1,004.74 | -0.42 | 7,741.73 | 188,368 | 4.98 | 114,397 | 6.81 | 11.49 | 0.97 |
| 56 | 24-Feb | 1,009.95 | 1,015.60 | 991.35 | 1,009.55 | 1,008.53 | -0.05 | 7,774.07 | 63,621 | 1.68 | 34,406 | 2.05 | 3.47 | 0.29 |
| 57 | 21-Feb | 1,002.20 | 1,026.95 | 1,000.10 | 1,010.05 | 1,015.26 | 0.01 | 7,777.93 | 113,389 | 3.00 | 66,822 | 3.98 | 6.78 | 0.57 |
| 58 | 20-Feb | 986.00 | 1,033.95 | 977.00 | 1,009.90 | 1,011.62 | 3.58 | 7,776.77 | 262,511 | 6.93 | 99,828 | 5.94 | 10.10 | 0.85 |
| 59 | 19-Feb | 954.80 | 990.45 | 946.60 | 974.95 | 975.70 | 2.77 | 7,507.64 | 80,102 | 2.12 | 38,072 | 2.27 | 3.71 | 0.32 |
| 60 | 18-Feb | 980.00 | 990.80 | 942.65 | 948.65 | 955.89 | -4.13 | 7,305.11 | 105,171 | 2.78 | 53,385 | 3.18 | 5.10 | 0.45 |
| 61 | 17-Feb | 993.15 | 1,005.95 | 972.50 | 989.55 | 991.73 | -0.36 | 7,620.06 | 106,239 | 2.81 | 51,555 | 3.07 | 5.11 | 0.44 |
| 62 | 14-Feb | 1,034.00 | 1,034.00 | 982.40 | 993.15 | 994.36 | -3.30 | 7,647.79 | 234,104 | 6.18 | 145,801 | 8.68 | 14.50 | 1.24 |
| 63 | 13-Feb | 1,026.30 | 1,048.15 | 1,018.05 | 1,027.00 | 1,030.08 | 0.07 | 7,908.00 | 81,804 | 2.16 | 43,657 | 2.60 | 4.50 | 0.37 |
| 64 | 12-Feb | 1,054.05 | 1,067.05 | 1,019.20 | 1,026.30 | 1,034.38 | -3.21 | 7,903.06 | 140,945 | 3.72 | 68,079 | 4.05 | 7.04 | 0.58 |
| 65 | 11-Feb | 1,128.45 | 1,128.45 | 1,043.55 | 1,060.35 | 1,077.58 | -5.42 | 8,165.26 | 236,254 | 6.24 | 133,884 | 7.97 | 14.43 | 1.14 |
| 66 | 10-Feb | 1,172.90 | 1,172.90 | 1,115.00 | 1,121.15 | 1,129.62 | -4.57 | 8,633.45 | 62,057 | 1.64 | 35,239 | 2.10 | 3.98 | 0.30 |
| 67 | 07-Feb | 1,188.00 | 1,191.95 | 1,161.00 | 1,174.80 | 1,176.25 | -1.27 | 9,046.59 | 136,421 | 3.60 | 88,630 | 5.27 | 10.43 | 0.76 |
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