| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 2,058.9 | Mkt_Cap Category: Mid-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 275 | High52 Date: 04-Apr-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 2 | Low52 Price: 1,601.0 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 187,565,161 | Low52 Date: 12-Mar-2025 | SHP: 55.84 / 9.08 / 14.69 / 20.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.42 | ||||
| High/Low Price | Quarter: 1,918.95 / 1,601.0 | Month: 1,859.6 / 1,601.0 | Week: 1,859.6 / 1,725.0 | Day: 1,883.35 / 1,807.0 | Float67: 0.46 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 1,816.90 | 1,883.35 | 1,807.00 | 1,857.15 | 1,860.18 | 2.20 | 34,833.66 | 433,610 | 2.79 | 259,866 | 4.79 | 48.34 | 0.68 |
| 2 | 02-Apr | 1,782.15 | 1,829.70 | 1,767.75 | 1,817.15 | 1,805.94 | 1.72 | 34,083.40 | 281,329 | 1.81 | 148,324 | 2.73 | 26.79 | 0.39 |
| 3 | 01-Apr | 1,821.95 | 1,839.60 | 1,781.80 | 1,786.45 | 1,804.05 | -1.93 | 33,507.58 | 237,790 | 1.53 | 129,315 | 2.38 | 23.33 | 0.34 |
| 4 | 28-Mar | 1,813.55 | 1,859.60 | 1,804.30 | 1,821.55 | 1,828.89 | 0.44 | 34,165.93 | 269,181 | 1.73 | 126,756 | 2.33 | 23.18 | 0.33 |
| 5 | 27-Mar | 1,755.00 | 1,821.45 | 1,743.15 | 1,813.55 | 1,795.73 | 3.00 | 34,015.88 | 287,706 | 1.85 | 154,876 | 2.85 | 27.81 | 0.41 |
| 6 | 26-Mar | 1,747.00 | 1,785.00 | 1,742.35 | 1,760.75 | 1,768.40 | 0.86 | 33,025.54 | 182,659 | 1.18 | 69,463 | 1.28 | 12.28 | 0.18 |
| 7 | 25-Mar | 1,780.00 | 1,786.95 | 1,742.00 | 1,745.70 | 1,762.88 | 0.05 | 32,743.25 | 458,140 | 2.95 | 169,041 | 3.11 | 29.80 | 0.45 |
| 8 | 24-Mar | 1,772.95 | 1,772.95 | 1,725.00 | 1,744.75 | 1,746.34 | -0.15 | 32,725.43 | 241,482 | 1.56 | 170,302 | 3.14 | 29.74 | 0.45 |
| 9 | 21-Mar | 1,705.00 | 1,760.55 | 1,680.00 | 1,747.40 | 1,725.80 | 3.02 | 32,775.14 | 419,609 | 2.70 | 248,093 | 4.57 | 42.82 | 0.65 |
| 10 | 20-Mar | 1,721.00 | 1,726.50 | 1,692.30 | 1,696.25 | 1,702.60 | -1.74 | 31,815.74 | 166,015 | 1.07 | 88,048 | 1.62 | 14.99 | 0.23 |
| 11 | 19-Mar | 1,714.40 | 1,755.15 | 1,704.20 | 1,726.25 | 1,732.23 | 0.69 | 32,378.44 | 421,205 | 2.71 | 290,497 | 5.35 | 50.32 | 0.77 |
| 12 | 18-Mar | 1,665.00 | 1,720.00 | 1,658.20 | 1,714.40 | 1,698.57 | 3.07 | 32,156.17 | 223,778 | 1.44 | 81,351 | 1.50 | 13.82 | 0.21 |
| 13 | 17-Mar | 1,625.95 | 1,671.00 | 1,602.40 | 1,663.35 | 1,646.09 | 3.50 | 31,198.65 | 328,818 | 2.12 | 149,176 | 2.75 | 24.56 | 0.39 |
| 14 | 13-Mar | 1,640.05 | 1,641.10 | 1,601.15 | 1,607.10 | 1,617.63 | -2.07 | 30,143.60 | 298,402 | 1.92 | 157,461 | 2.90 | 25.47 | 0.41 |
| 15 | 12-Mar | 1,694.85 | 1,696.95 | 1,601.00 | 1,641.10 | 1,634.00 | -2.69 | 30,781.32 | 415,246 | 2.67 | 155,245 | 2.86 | 25.00 | 0.41 |
| 16 | 11-Mar | 1,673.70 | 1,694.95 | 1,638.50 | 1,686.45 | 1,671.76 | 0.76 | 31,631.93 | 196,953 | 1.27 | 104,745 | 1.93 | 17.51 | 0.28 |
| 17 | 10-Mar | 1,696.30 | 1,706.25 | 1,661.10 | 1,673.70 | 1,683.88 | -1.34 | 31,392.78 | 155,288 | 1.00 | 54,292 | 1.00 | 9.14 | 0.14 |
| 18 | 07-Mar | 1,705.50 | 1,715.90 | 1,680.50 | 1,696.35 | 1,696.60 | -1.02 | 31,817.62 | 180,503 | 1.16 | 96,304 | 1.77 | 16.34 | 0.25 |
| 19 | 06-Mar | 1,725.05 | 1,733.00 | 1,688.10 | 1,713.90 | 1,708.44 | 0.40 | 32,146.79 | 332,628 | 2.14 | 151,033 | 2.78 | 25.80 | 0.40 |
| 20 | 05-Mar | 1,669.20 | 1,722.50 | 1,669.20 | 1,707.10 | 1,710.36 | 0.46 | 32,019.25 | 225,977 | 1.46 | 107,187 | 1.97 | 18.33 | 0.28 |
| 21 | 04-Mar | 1,700.00 | 1,705.85 | 1,655.00 | 1,699.25 | 1,689.64 | -0.74 | 31,872.01 | 157,910 | 1.02 | 64,463 | 1.19 | 10.89 | 0.17 |
| 22 | 03-Mar | 1,708.00 | 1,720.50 | 1,679.50 | 1,711.90 | 1,703.14 | 1.32 | 32,109.28 | 176,554 | 1.14 | 64,762 | 1.19 | 11.03 | 0.17 |
| 23 | 28-Feb | 1,721.45 | 1,726.80 | 1,664.45 | 1,689.65 | 1,686.84 | -2.34 | 31,691.95 | 194,243 | 1.25 | 75,007 | 1.38 | 12.65 | 0.20 |
| 24 | 27-Feb | 1,716.05 | 1,753.20 | 1,684.40 | 1,730.10 | 1,719.36 | 0.12 | 32,450.65 | 722,968 | 4.66 | 392,000 | 7.22 | 67.40 | 1.03 |
| 25 | 25-Feb | 1,731.05 | 1,746.35 | 1,705.00 | 1,728.05 | 1,724.69 | -0.53 | 32,412.20 | 286,519 | 1.85 | 160,192 | 2.95 | 27.63 | 0.42 |
| 26 | 24-Feb | 1,731.00 | 1,750.75 | 1,722.30 | 1,737.25 | 1,736.38 | -0.26 | 32,584.76 | 110,347 | 0.71 | 55,015 | 1.01 | 9.55 | 0.14 |
| 27 | 21-Feb | 1,766.45 | 1,793.60 | 1,734.50 | 1,741.75 | 1,752.30 | -2.39 | 32,669.16 | 142,100 | 0.92 | 53,280 | 0.98 | 9.34 | 0.14 |
| 28 | 20-Feb | 1,770.00 | 1,800.15 | 1,755.00 | 1,784.40 | 1,780.82 | 0.77 | 33,469.13 | 45,245 | 0.29 | 9,799 | 0.18 | 1.75 | 0.03 |
| 29 | 19-Feb | 1,783.80 | 1,809.00 | 1,760.00 | 1,770.75 | 1,785.35 | -1.62 | 33,213.10 | 44,341 | 0.29 | 12,727 | 0.23 | 2.27 | 0.03 |
| 30 | 18-Feb | 1,800.00 | 1,808.90 | 1,766.85 | 1,799.90 | 1,789.14 | -0.46 | 33,759.85 | 151,684 | 0.98 | 82,342 | 1.52 | 14.73 | 0.22 |
| 31 | 17-Feb | 1,771.00 | 1,813.00 | 1,746.10 | 1,808.15 | 1,793.46 | 1.44 | 33,914.59 | 165,448 | 1.07 | 82,168 | 1.51 | 14.74 | 0.22 |
| 32 | 14-Feb | 1,800.25 | 1,815.50 | 1,760.50 | 1,782.45 | 1,777.20 | -0.89 | 33,432.55 | 223,752 | 1.44 | 130,737 | 2.41 | 23.23 | 0.34 |
| 33 | 13-Feb | 1,800.05 | 1,825.00 | 1,792.55 | 1,798.40 | 1,809.35 | -0.09 | 33,731.72 | 86,388 | 0.56 | 25,679 | 0.47 | 4.65 | 0.07 |
| 34 | 12-Feb | 1,795.50 | 1,809.80 | 1,741.50 | 1,800.05 | 1,778.39 | 0.78 | 33,762.67 | 123,172 | 0.79 | 45,019 | 0.83 | 8.01 | 0.12 |
| 35 | 11-Feb | 1,806.70 | 1,827.30 | 1,780.15 | 1,786.05 | 1,798.54 | -2.04 | 33,500.08 | 210,236 | 1.35 | 132,377 | 2.44 | 23.81 | 0.35 |
| 36 | 10-Feb | 1,860.00 | 1,860.00 | 1,809.00 | 1,823.25 | 1,829.00 | -1.43 | 34,197.82 | 148,651 | 0.96 | 78,470 | 1.45 | 14.00 | 0.21 |
| 37 | 07-Feb | 1,875.05 | 1,878.50 | 1,838.15 | 1,849.75 | 1,858.84 | -0.98 | 34,694.87 | 306,565 | 1.97 | 189,948 | 3.50 | 35.31 | 0.50 |
| 38 | 06-Feb | 1,885.00 | 1,887.85 | 1,857.05 | 1,868.00 | 1,866.41 | -1.04 | 35,037.00 | 228,834 | 1.47 | 146,194 | 2.69 | 27.29 | 0.39 |
| 39 | 05-Feb | 1,855.00 | 1,918.95 | 1,843.65 | 1,887.55 | 1,881.01 | 1.88 | 35,403.86 | 890,914 | 5.74 | 553,852 | 10.20 | 104.18 | 1.46 |
| 40 | 04-Feb | 1,800.00 | 1,857.60 | 1,800.00 | 1,852.70 | 1,835.78 | 2.33 | 34,750.20 | 339,894 | 2.19 | 198,956 | 3.66 | 36.52 | 0.52 |
| 41 | 03-Feb | 1,800.05 | 1,840.15 | 1,788.60 | 1,810.45 | 1,805.63 | -0.93 | 33,957.73 | 214,516 | 1.38 | 79,993 | 1.47 | 14.44 | 0.21 |
| 42 | 01-Feb | 1,875.00 | 1,892.00 | 1,794.90 | 1,827.40 | 1,843.96 | -2.09 | 34,275.66 | 234,718 | 1.51 | 64,562 | 1.19 | 11.90 | 0.17 |
| 43 | 31-Jan | 1,842.75 | 1,872.70 | 1,833.05 | 1,866.35 | 1,861.92 | 0.78 | 35,006.22 | 139,632 | 0.90 | 70,345 | 1.30 | 13.10 | 0.19 |
| 44 | 30-Jan | 1,856.45 | 1,871.05 | 1,830.00 | 1,851.90 | 1,853.24 | -0.25 | 34,735.19 | 525,265 | 3.38 | 255,136 | 4.70 | 47.28 | 0.67 |
| 45 | 29-Jan | 1,813.05 | 1,868.35 | 1,805.15 | 1,856.45 | 1,851.43 | 2.39 | 34,820.53 | 500,967 | 3.23 | 301,211 | 5.55 | 55.77 | 0.79 |
| 46 | 28-Jan | 1,804.30 | 1,833.95 | 1,779.00 | 1,813.20 | 1,813.52 | 0.96 | 34,009.31 | 386,266 | 2.49 | 212,468 | 3.91 | 38.53 | 0.56 |
| 47 | 27-Jan | 1,800.05 | 1,809.60 | 1,790.80 | 1,795.95 | 1,799.78 | -0.39 | 33,685.77 | 526,756 | 3.39 | 388,527 | 7.16 | 69.93 | 1.02 |
| 48 | 24-Jan | 1,837.00 | 1,858.00 | 1,798.55 | 1,802.95 | 1,814.44 | -1.39 | 33,817.06 | 485,019 | 3.12 | 260,330 | 4.79 | 47.24 | 0.69 |
| 49 | 23-Jan | 1,775.00 | 1,849.00 | 1,768.75 | 1,828.35 | 1,810.63 | 1.60 | 34,293.48 | 985,904 | 6.35 | 373,622 | 6.88 | 67.65 | 0.98 |
| 50 | 22-Jan | 1,702.00 | 1,805.65 | 1,702.00 | 1,799.05 | 1,787.42 | 1.55 | 33,743.91 | 2,935,848 | 18.91 | 940,184 | 17.32 | 168.05 | 2.48 |
| 51 | 21-Jan | 1,758.00 | 1,796.00 | 1,758.00 | 1,771.20 | 1,776.59 | 1.08 | 33,221.54 | 1,374,819 | 8.85 | 1,022,618 | 18.84 | 181.68 | 2.69 |
| 52 | 20-Jan | 1,730.60 | 1,759.60 | 1,701.60 | 1,752.05 | 1,735.83 | 1.72 | 32,862.35 | 123,664 | 0.80 | 41,976 | 0.77 | 7.29 | 0.11 |
| 53 | 17-Jan | 1,739.00 | 1,741.20 | 1,695.70 | 1,721.95 | 1,716.81 | -1.09 | 32,297.78 | 219,504 | 1.41 | 98,619 | 1.82 | 16.93 | 0.26 |
| 54 | 16-Jan | 1,745.00 | 1,762.00 | 1,731.25 | 1,740.65 | 1,742.75 | 0.21 | 32,648.53 | 109,957 | 0.71 | 57,750 | 1.06 | 10.06 | 0.15 |
| 55 | 15-Jan | 1,725.00 | 1,742.75 | 1,712.00 | 1,737.00 | 1,729.50 | 0.46 | 32,580.00 | 328,842 | 2.12 | 207,617 | 3.82 | 35.91 | 0.55 |
| 56 | 14-Jan | 1,703.30 | 1,739.00 | 1,688.00 | 1,729.00 | 1,716.42 | 1.56 | 32,430.00 | 264,680 | 1.70 | 109,156 | 2.01 | 18.74 | 0.29 |
| 57 | 13-Jan | 1,725.00 | 1,757.35 | 1,673.50 | 1,702.10 | 1,710.10 | -1.49 | 31,925.47 | 407,052 | 2.62 | 182,343 | 3.36 | 31.18 | 0.48 |
| 58 | 10-Jan | 1,800.00 | 1,808.50 | 1,720.25 | 1,727.50 | 1,745.76 | -4.33 | 32,401.88 | 388,362 | 2.50 | 257,591 | 4.74 | 44.97 | 0.68 |
| 59 | 09-Jan | 1,795.00 | 1,813.40 | 1,775.80 | 1,802.30 | 1,801.49 | 0.12 | 33,804.87 | 424,042 | 2.73 | 255,081 | 4.70 | 45.95 | 0.67 |
| 60 | 08-Jan | 1,804.00 | 1,848.00 | 1,796.00 | 1,800.10 | 1,813.70 | 0.05 | 33,763.60 | 269,201 | 1.73 | 89,223 | 1.64 | 16.18 | 0.24 |
| 61 | 07-Jan | 1,764.65 | 1,810.60 | 1,764.65 | 1,799.25 | 1,792.75 | 2.41 | 33,747.66 | 149,849 | 0.96 | 73,297 | 1.35 | 13.14 | 0.19 |
| 62 | 06-Jan | 1,808.45 | 1,840.85 | 1,745.50 | 1,755.85 | 1,784.71 | -2.96 | 32,933.63 | 265,951 | 1.71 | 126,302 | 2.33 | 22.54 | 0.33 |
| 63 | 03-Jan | 1,814.00 | 1,831.00 | 1,800.00 | 1,807.85 | 1,817.39 | -0.46 | 33,908.97 | 222,622 | 1.43 | 149,660 | 2.76 | 27.20 | 0.39 |
| 64 | 02-Jan | 1,765.00 | 1,836.20 | 1,763.20 | 1,816.20 | 1,804.36 | 2.49 | 34,065.58 | 496,854 | 3.20 | 279,783 | 5.15 | 50.48 | 0.74 |
| 65 | 01-Jan | 1,768.80 | 1,789.00 | 1,759.30 | 1,770.95 | 1,773.86 | 0.21 | 33,216.85 | 100,730 | 0.65 | 58,939 | 1.09 | 10.45 | 0.16 |
| 66 | 31-Dec | 1,779.00 | 1,779.00 | 1,744.50 | 1,767.25 | 1,764.28 | -0.23 | 33,147.45 | 118,887 | 0.77 | 66,272 | 1.22 | 11.69 | 0.17 |
| 67 | 30-Dec | 1,740.00 | 1,781.00 | 1,727.55 | 1,771.35 | 1,768.98 | 1.75 | 33,224.35 | 428,056 | 2.76 | 246,721 | 4.54 | 43.64 | 0.65 |
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