Stockint.com

Loading a wholistic market research tool


Research

Stock History for: CERA, Cera Sanitaryware Limited, INE739E01017, Listing: 02-Nov-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 9,880.95 Mkt_Cap Category: Small-Cap
Sector: Consumer Durables Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 5; VWAP21: 6,420.96 Low52 Price: 5,060.05 Barrier: 6,425.0; Drift%: -2.85
Basic Industry: Sanitary Ware Total Equity: 12,897,541 Low52 Date: 17-Mar-2025 SHP: 54.41 / 17.18 / 12.06 / 16.33
Q M W D
Trend Indicator
SiS14: 34
High/Low Price Quarter: 7,703.4 / 5,060.05 Month: 7,100.0 / 6,376.0 Week: 6,440.0 / 6,184.5 Day: 6,310.0 / 6,220.0 Sis67: 65
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 6,310.00 6,310.00 6,220.00 6,247.00 6,253.19 -1.04 8,057.00 5,718 1.19 2,674 1.10 1.67 13
2 26-Aug 6,453.50 6,475.50 6,290.00 6,312.50 6,356.49 -2.39 8,141.57 7,625 1.58 4,348 1.78 2.76 21
3 25-Aug 6,574.00 6,574.00 6,436.00 6,467.00 6,469.47 -0.94 8,340.00 6,843 1.42 3,242 1.33 2.10 15
4 22-Aug 6,523.00 6,579.00 6,413.00 6,528.50 6,500.62 0.79 8,420.16 14,139 2.94 6,276 2.57 4.08 30
5 21-Aug 6,522.00 6,545.50 6,462.00 6,477.50 6,491.61 -0.35 8,354.38 4,816 1.00 2,763 1.13 1.79 13
6 20-Aug 6,570.00 6,570.00 6,480.00 6,500.00 6,504.77 0.02 8,383.00 15,025 3.12 8,160 3.34 5.31 39
7 19-Aug 6,600.00 6,600.00 6,475.50 6,498.50 6,536.20 -0.01 8,381.47 13,900 2.89 7,006 2.87 4.58 33
8 18-Aug 6,460.00 6,531.00 6,417.00 6,499.00 6,500.98 1.58 8,382.00 18,708 3.88 12,634 5.18 8.21 60
9 14-Aug 6,403.00 6,434.50 6,318.00 6,398.00 6,380.25 -0.19 8,251.00 12,610 2.62 6,338 2.60 4.04 30
10 13-Aug 6,350.00 6,435.00 6,290.00 6,410.50 6,374.56 0.86 8,267.97 10,982 2.28 5,491 2.25 3.50 26
11 12-Aug 6,440.00 6,440.00 6,334.00 6,356.00 6,383.69 -0.50 8,197.00 6,174 1.28 2,439 1.00 1.56 12
12 11-Aug 6,211.00 6,420.00 6,184.50 6,388.00 6,337.47 2.94 8,238.00 24,264 5.04 13,950 5.72 8.84 60
13 08-Aug 6,203.00 6,299.00 6,172.00 6,205.50 6,212.29 -0.61 8,003.57 18,647 3.87 9,514 3.90 5.91 41
14 07-Aug 6,251.00 6,360.50 6,182.50 6,243.50 6,278.38 -0.28 8,052.58 37,922 7.87 18,883 7.74 11.86 81
15 06-Aug 6,400.00 6,425.00 6,221.50 6,261.00 6,285.45 -2.26 8,075.00 35,690 7.41 10,424 4.27 6.55 45
16 05-Aug 6,559.00 6,559.00 6,378.50 6,405.50 6,439.41 -2.61 8,261.52 17,662 3.67 10,972 4.50 7.07 47
17 04-Aug 6,449.00 6,600.00 6,400.00 6,577.50 6,526.23 2.23 8,483.36 21,950 4.56 11,268 4.62 7.35 48
18 01-Aug 6,500.00 6,574.50 6,406.00 6,434.00 6,481.03 -1.70 8,298.00 8,175 1.70 4,427 1.81 2.87 19
19 31-Jul 6,435.00 6,605.00 6,376.00 6,545.00 6,531.36 0.48 8,441.00 13,986 2.90 4,819 1.98 3.15 21
20 30-Jul 6,484.00 6,550.00 6,428.50 6,513.50 6,510.25 0.48 8,400.81 15,138 3.14 7,523 3.08 4.90 32
21 29-Jul 6,535.00 6,561.00 6,432.00 6,482.50 6,486.38 -0.91 8,360.83 13,433 2.79 6,430 2.64 4.17 28
22 28-Jul 6,591.50 6,647.00 6,425.00 6,542.00 6,522.92 -1.08 8,437.00 22,282 4.63 12,076 4.95 7.88 52
23 25-Jul 6,700.00 6,709.00 6,600.00 6,613.50 6,630.83 -1.41 8,529.79 9,355 1.94 4,835 1.98 3.21 21
24 24-Jul 6,804.00 6,825.00 6,688.00 6,708.00 6,733.95 -1.16 8,651.00 17,821 3.70 9,537 3.91 6.42 41
25 23-Jul 6,880.00 6,880.00 6,750.00 6,787.00 6,793.69 -1.18 8,753.00 29,006 6.02 20,639 8.46 14.02 89
26 22-Jul 6,900.00 7,026.50 6,839.00 6,868.00 6,917.87 -0.56 8,858.00 30,332 6.30 13,434 5.51 9.29 58
27 21-Jul 6,953.00 6,964.00 6,818.00 6,907.00 6,892.41 -0.21 8,908.00 31,055 6.45 16,780 6.88 11.57 72
28 18-Jul 7,052.00 7,084.50 6,902.00 6,921.50 6,980.50 -1.86 8,927.03 30,216 6.27 13,981 5.73 9.76 60
29 17-Jul 6,950.00 7,100.00 6,859.50 7,052.50 7,010.80 1.83 9,095.99 83,719 17.38 21,815 8.94 15.29 94
30 16-Jul 6,520.00 7,030.00 6,520.00 6,925.50 6,883.71 6.43 8,932.19 303,927 63.09 46,567 19.08 32.06 200
31 15-Jul 6,626.50 6,696.50 6,440.00 6,507.00 6,514.81 -1.80 8,392.00 58,242 12.09 34,482 14.13 22.46 148
32 14-Jul 6,676.00 6,707.50 6,602.00 6,626.50 6,639.72 -0.70 8,546.56 16,028 3.33 9,213 3.78 6.12 40
33 11-Jul 6,827.00 6,855.00 6,615.00 6,673.50 6,688.07 -2.25 8,607.17 49,097 10.19 27,217 11.15 18.20 117
34 10-Jul 6,779.50 6,848.00 6,766.00 6,827.00 6,816.38 0.70 8,805.00 20,360 4.23 11,413 4.68 7.78 49
35 09-Jul 6,802.50 6,811.50 6,730.50 6,779.50 6,782.10 0.01 8,743.89 20,810 4.32 13,331 5.46 9.04 57
36 08-Jul 6,700.00 6,803.50 6,655.00 6,779.00 6,726.24 0.61 8,743.00 17,591 3.65 10,175 4.17 6.84 44
37 07-Jul 6,745.00 6,774.50 6,655.50 6,738.00 6,704.49 -0.18 8,690.00 16,158 3.35 9,195 3.77 6.16 39
38 04-Jul 6,765.00 6,828.50 6,710.00 6,750.00 6,770.50 -0.22 8,705.00 14,844 3.08 7,410 3.04 5.02 32
39 03-Jul 6,700.00 6,800.00 6,650.00 6,765.00 6,721.58 1.68 8,725.00 28,832 5.99 13,240 5.43 8.90 57
40 02-Jul 6,752.50 6,785.00 6,609.00 6,653.00 6,678.88 -2.00 8,580.00 35,382 7.35 21,785 8.93 14.55 94
41 01-Jul 6,835.00 6,869.50 6,750.00 6,788.50 6,804.16 -1.26 8,755.50 20,934 4.35 10,695 4.38 7.28 46
42 30-Jun 6,920.00 6,920.00 6,842.00 6,875.00 6,877.56 0.87 8,867.00 39,675 8.24 21,174 8.68 14.56 91
43 27-Jun 6,658.00 6,885.00 6,651.00 6,816.00 6,802.08 3.33 8,790.00 105,047 21.81 53,727 22.02 36.55 231
44 26-Jun 6,795.50 6,818.00 6,573.00 6,596.50 6,643.82 -2.64 8,507.86 39,799 8.26 26,024 10.67 17.29 112
45 25-Jun 6,800.00 6,850.00 6,740.00 6,775.50 6,784.06 -0.15 8,738.73 12,069 2.51 5,919 2.43 4.02 25
46 24-Jun 6,800.00 6,826.00 6,652.50 6,785.50 6,756.76 0.76 8,751.63 29,370 6.10 13,702 5.62 9.26 59
47 23-Jun 6,550.00 6,761.50 6,530.50 6,734.50 6,665.42 1.98 8,685.85 35,144 7.30 13,911 5.70 9.27 60
48 20-Jun 6,830.00 6,900.00 6,543.00 6,604.00 6,659.48 -3.77 8,517.00 69,607 14.45 46,948 19.24 31.26 202
49 19-Jun 6,970.00 7,020.00 6,774.50 6,863.00 6,873.69 -1.51 8,851.00 29,019 6.02 11,256 4.61 7.74 48
50 18-Jun 7,029.00 7,138.00 6,950.00 6,968.50 7,047.38 -1.21 8,987.65 26,594 5.52 7,892 3.23 5.56 34
51 17-Jun 7,036.50 7,275.00 6,953.00 7,054.00 7,109.87 0.25 9,097.00 56,990 11.83 16,284 6.67 11.58 70
52 16-Jun 6,995.00 7,064.50 6,852.00 7,036.50 6,976.55 0.55 9,075.35 22,055 4.58 8,672 3.55 6.05 37
53 13-Jun 6,855.00 7,040.00 6,810.50 6,998.00 6,934.90 -0.11 9,025.00 22,837 4.74 9,659 3.96 6.70 41
54 12-Jun 6,956.00 7,066.50 6,912.50 7,005.50 6,972.08 0.11 9,035.37 24,633 5.11 12,473 5.11 8.70 54
55 11-Jun 7,086.00 7,170.00 6,974.50 6,998.00 7,063.15 -0.78 9,025.00 54,351 11.28 32,635 13.38 23.05 140
56 10-Jun 7,150.00 7,179.50 6,901.00 7,053.00 7,004.89 0.01 9,096.00 83,585 17.35 39,600 16.23 27.74 170
57 09-Jun 6,690.00 7,149.00 6,644.50 7,052.00 6,851.44 6.69 9,095.00 202,520 42.04 103,041 42.23 70.60 442
58 06-Jun 6,587.00 6,658.00 6,534.50 6,609.50 6,585.70 0.34 8,524.63 13,530 2.81 5,980 2.45 3.94 26
59 05-Jun 6,610.00 6,733.00 6,560.00 6,587.00 6,657.11 -0.30 8,495.00 32,253 6.70 17,755 7.28 11.82 76
60 04-Jun 6,536.50 6,712.00 6,471.50 6,606.50 6,579.55 1.07 8,520.76 41,034 8.52 14,349 5.88 9.44 62
61 03-Jun 6,498.00 6,550.00 6,435.50 6,536.50 6,521.04 1.66 8,430.48 27,548 5.72 18,373 7.53 11.98 79
62 02-Jun 6,360.00 6,507.00 6,300.50 6,429.50 6,422.98 1.06 8,292.47 12,784 2.65 5,767 2.36 3.70 25
63 30-May 6,453.00 6,582.50 6,311.00 6,362.00 6,455.70 -0.91 8,205.00 32,949 6.84 13,278 5.44 8.57 57
64 29-May 6,375.00 6,530.00 6,375.00 6,420.50 6,454.00 0.58 8,280.87 14,928 3.10 5,797 2.38 3.00 25
65 28-May 6,494.00 6,499.50 6,373.00 6,383.50 6,413.43 -1.18 8,233.15 13,743 2.85 8,083 3.31 5.18 35
66 27-May 6,504.50 6,560.00 6,439.00 6,459.50 6,488.22 -0.65 8,331.17 13,033 2.71 6,630 2.72 4.30 28
67 26-May 6,335.00 6,555.00 6,335.00 6,502.00 6,492.31 2.14 8,385.00 18,923 3.93 7,719 3.16 5.01 33

Similar Stocks: HINDWAREAP    CERA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com