| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 2,104.8 | Mkt_Cap Category: Mid-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 275 | High52 Date: 16-May-2025 | Bumper: 1,936.6; Drift%: 7.31 |
| 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 / 8.29 / 16.43 / 19.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.86 | ||||
| High/Low Price | Quarter: 1,918.95 / 1,601.0 | Month: 1,859.6 / 1,601.0 | Week: 2,104.8 / 1,952.2 | Day: 2,093.0 / 2,053.0 | Float67: 0.52 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 2,058.50 | 2,093.00 | 2,053.00 | 2,089.30 | 2,083.65 | 1.56 | 39,187.99 | 148,166 | 1.15 | 76,731 | 2.08 | 15.99 | 0.21 |
| 2 | 20-May | 2,075.00 | 2,078.70 | 2,046.60 | 2,057.20 | 2,062.44 | -0.32 | 38,585.90 | 406,232 | 3.17 | 339,103 | 9.20 | 69.94 | 0.94 |
| 3 | 19-May | 2,070.10 | 2,096.00 | 2,061.30 | 2,063.90 | 2,068.47 | -0.30 | 38,711.57 | 444,225 | 3.46 | 356,735 | 9.67 | 73.79 | 0.94 |
| 4 | 16-May | 2,090.00 | 2,104.80 | 2,059.20 | 2,070.10 | 2,074.71 | -0.75 | 38,827.86 | 377,498 | 2.94 | 227,337 | 6.16 | 47.17 | 0.60 |
| 5 | 15-May | 2,065.00 | 2,093.00 | 2,060.60 | 2,085.80 | 2,075.00 | 1.44 | 39,122.34 | 382,774 | 2.98 | 256,077 | 6.94 | 53.00 | 0.67 |
| 6 | 14-May | 2,025.00 | 2,073.80 | 2,011.00 | 2,056.10 | 2,051.43 | 2.46 | 38,565.27 | 852,925 | 6.65 | 533,735 | 14.47 | 109.49 | 1.41 |
| 7 | 13-May | 1,980.00 | 2,021.00 | 1,974.80 | 2,006.70 | 2,003.59 | 1.30 | 37,638.70 | 809,567 | 6.31 | 546,763 | 14.83 | 109.55 | 1.44 |
| 8 | 12-May | 1,959.00 | 1,990.90 | 1,952.20 | 1,980.90 | 1,979.96 | 3.34 | 37,154.78 | 138,596 | 1.08 | 77,807 | 2.11 | 15.41 | 0.20 |
| 9 | 09-May | 1,925.10 | 1,945.40 | 1,902.70 | 1,916.80 | 1,917.64 | -2.42 | 35,952.49 | 143,044 | 1.11 | 36,876 | 1.00 | 7.07 | 0.10 |
| 10 | 08-May | 1,970.00 | 1,992.20 | 1,945.50 | 1,964.40 | 1,968.62 | -0.50 | 36,845.30 | 322,312 | 2.51 | 240,358 | 6.52 | 47.32 | 0.63 |
| 11 | 07-May | 1,945.70 | 1,987.00 | 1,935.10 | 1,974.30 | 1,969.84 | 1.12 | 37,030.99 | 685,326 | 5.34 | 542,126 | 14.70 | 106.79 | 1.43 |
| 12 | 06-May | 1,936.20 | 1,975.00 | 1,936.20 | 1,952.40 | 1,953.33 | 0.59 | 36,620.22 | 694,760 | 5.41 | 485,872 | 13.18 | 94.91 | 1.28 |
| 13 | 05-May | 1,949.90 | 1,963.20 | 1,938.10 | 1,941.00 | 1,946.19 | -0.44 | 36,406.00 | 137,555 | 1.07 | 86,679 | 2.35 | 16.87 | 0.23 |
| 14 | 02-May | 1,949.90 | 1,972.60 | 1,936.60 | 1,949.50 | 1,955.62 | 0.35 | 36,565.83 | 859,225 | 6.70 | 717,961 | 19.47 | 140.41 | 1.89 |
| 15 | 30-Apr | 1,950.10 | 1,969.00 | 1,934.40 | 1,942.70 | 1,949.48 | -0.62 | 36,438.28 | 360,446 | 2.81 | 212,449 | 5.76 | 41.42 | 0.56 |
| 16 | 29-Apr | 1,971.20 | 1,993.90 | 1,946.80 | 1,954.80 | 1,963.04 | -1.46 | 36,665.24 | 255,102 | 1.99 | 140,077 | 3.80 | 27.50 | 0.37 |
| 17 | 28-Apr | 1,965.90 | 2,002.50 | 1,961.20 | 1,983.70 | 1,985.61 | 0.91 | 37,207.30 | 329,279 | 2.57 | 183,977 | 4.99 | 36.53 | 0.48 |
| 18 | 25-Apr | 1,984.00 | 2,019.10 | 1,946.30 | 1,965.90 | 1,981.64 | -0.42 | 36,873.44 | 1,218,246 | 9.49 | 649,658 | 17.62 | 128.74 | 1.71 |
| 19 | 24-Apr | 1,950.00 | 1,980.00 | 1,922.80 | 1,974.10 | 1,958.46 | 4.48 | 37,027.24 | 2,513,060 | 19.58 | 1,140,309 | 30.92 | 223.32 | 3.00 |
| 20 | 23-Apr | 1,909.80 | 1,916.30 | 1,870.10 | 1,889.40 | 1,884.41 | -0.74 | 35,438.56 | 552,113 | 4.30 | 346,037 | 9.38 | 65.21 | 0.91 |
| 21 | 22-Apr | 1,908.10 | 1,948.00 | 1,898.00 | 1,903.50 | 1,921.36 | -0.99 | 35,703.03 | 288,255 | 2.25 | 160,371 | 4.35 | 30.81 | 0.42 |
| 22 | 21-Apr | 1,851.00 | 1,932.00 | 1,851.00 | 1,922.50 | 1,905.92 | 3.83 | 36,059.40 | 426,318 | 3.32 | 258,927 | 7.02 | 49.35 | 0.68 |
| 23 | 17-Apr | 1,826.20 | 1,864.90 | 1,795.70 | 1,851.60 | 1,846.12 | 0.28 | 34,729.57 | 513,508 | 4.00 | 221,415 | 6.00 | 40.88 | 0.58 |
| 24 | 16-Apr | 1,855.50 | 1,889.90 | 1,831.30 | 1,846.40 | 1,855.61 | -1.22 | 34,632.03 | 210,173 | 1.64 | 104,544 | 2.83 | 19.40 | 0.28 |
| 25 | 15-Apr | 1,849.00 | 1,885.40 | 1,821.10 | 1,869.20 | 1,856.64 | 3.18 | 35,059.68 | 309,767 | 2.41 | 187,639 | 5.09 | 34.84 | 0.49 |
| 26 | 11-Apr | 1,839.95 | 1,849.00 | 1,798.50 | 1,811.65 | 1,812.96 | -0.78 | 33,980.24 | 158,264 | 1.23 | 74,652 | 2.02 | 13.53 | 0.20 |
| 27 | 09-Apr | 1,800.00 | 1,835.00 | 1,776.85 | 1,825.90 | 1,808.33 | 0.97 | 34,247.52 | 227,521 | 1.77 | 111,865 | 3.03 | 20.23 | 0.29 |
| 28 | 08-Apr | 1,820.00 | 1,847.00 | 1,803.20 | 1,808.35 | 1,822.68 | 1.24 | 33,918.35 | 246,636 | 1.92 | 176,757 | 4.79 | 32.22 | 0.47 |
| 29 | 07-Apr | 1,700.00 | 1,812.05 | 1,700.00 | 1,786.25 | 1,781.16 | -3.21 | 33,503.83 | 377,911 | 2.94 | 199,757 | 5.42 | 35.58 | 0.53 |
| 30 | 04-Apr | 1,863.95 | 1,870.00 | 1,832.10 | 1,845.45 | 1,848.58 | -0.63 | 34,614.21 | 128,337 | 1.00 | 44,856 | 1.22 | 8.29 | 0.12 |
| 31 | 03-Apr | 1,816.90 | 1,883.35 | 1,807.00 | 1,857.15 | 1,860.18 | 2.20 | 34,833.66 | 433,610 | 3.38 | 259,866 | 7.05 | 48.34 | 0.68 |
| 32 | 02-Apr | 1,782.15 | 1,829.70 | 1,767.75 | 1,817.15 | 1,805.94 | 1.72 | 34,083.40 | 281,329 | 2.19 | 148,324 | 4.02 | 26.79 | 0.39 |
| 33 | 01-Apr | 1,821.95 | 1,839.60 | 1,781.80 | 1,786.45 | 1,804.05 | -1.93 | 33,507.58 | 237,790 | 1.85 | 129,315 | 3.51 | 23.33 | 0.34 |
| 34 | 28-Mar | 1,813.55 | 1,859.60 | 1,804.30 | 1,821.55 | 1,828.89 | 0.44 | 34,165.93 | 269,181 | 2.10 | 126,756 | 3.44 | 23.18 | 0.33 |
| 35 | 27-Mar | 1,755.00 | 1,821.45 | 1,743.15 | 1,813.55 | 1,795.73 | 3.00 | 34,015.88 | 287,706 | 2.24 | 154,876 | 4.20 | 27.81 | 0.41 |
| 36 | 26-Mar | 1,747.00 | 1,785.00 | 1,742.35 | 1,760.75 | 1,768.40 | 0.86 | 33,025.54 | 182,659 | 1.42 | 69,463 | 1.88 | 12.28 | 0.18 |
| 37 | 25-Mar | 1,780.00 | 1,786.95 | 1,742.00 | 1,745.70 | 1,762.88 | 0.05 | 32,743.25 | 458,140 | 3.57 | 169,041 | 4.58 | 29.80 | 0.45 |
| 38 | 24-Mar | 1,772.95 | 1,772.95 | 1,725.00 | 1,744.75 | 1,746.34 | -0.15 | 32,725.43 | 241,482 | 1.88 | 170,302 | 4.62 | 29.74 | 0.45 |
| 39 | 21-Mar | 1,705.00 | 1,760.55 | 1,680.00 | 1,747.40 | 1,725.80 | 3.02 | 32,775.14 | 419,609 | 3.27 | 248,093 | 6.73 | 42.82 | 0.65 |
| 40 | 20-Mar | 1,721.00 | 1,726.50 | 1,692.30 | 1,696.25 | 1,702.60 | -1.74 | 31,815.74 | 166,015 | 1.29 | 88,048 | 2.39 | 14.99 | 0.23 |
| 41 | 19-Mar | 1,714.40 | 1,755.15 | 1,704.20 | 1,726.25 | 1,732.23 | 0.69 | 32,378.44 | 421,205 | 3.28 | 290,497 | 7.88 | 50.32 | 0.77 |
| 42 | 18-Mar | 1,665.00 | 1,720.00 | 1,658.20 | 1,714.40 | 1,698.57 | 3.07 | 32,156.17 | 223,778 | 1.74 | 81,351 | 2.21 | 13.82 | 0.21 |
| 43 | 17-Mar | 1,625.95 | 1,671.00 | 1,602.40 | 1,663.35 | 1,646.09 | 3.50 | 31,198.65 | 328,818 | 2.56 | 149,176 | 4.05 | 24.56 | 0.39 |
| 44 | 13-Mar | 1,640.05 | 1,641.10 | 1,601.15 | 1,607.10 | 1,617.63 | -2.07 | 30,143.60 | 298,402 | 2.33 | 157,461 | 4.27 | 25.47 | 0.41 |
| 45 | 12-Mar | 1,694.85 | 1,696.95 | 1,601.00 | 1,641.10 | 1,634.00 | -2.69 | 30,781.32 | 415,246 | 3.24 | 155,245 | 4.21 | 25.00 | 0.41 |
| 46 | 11-Mar | 1,673.70 | 1,694.95 | 1,638.50 | 1,686.45 | 1,671.76 | 0.76 | 31,631.93 | 196,953 | 1.53 | 104,745 | 2.84 | 17.51 | 0.28 |
| 47 | 10-Mar | 1,696.30 | 1,706.25 | 1,661.10 | 1,673.70 | 1,683.88 | -1.34 | 31,392.78 | 155,288 | 1.21 | 54,292 | 1.47 | 9.14 | 0.14 |
| 48 | 07-Mar | 1,705.50 | 1,715.90 | 1,680.50 | 1,696.35 | 1,696.60 | -1.02 | 31,817.62 | 180,503 | 1.41 | 96,304 | 2.61 | 16.34 | 0.25 |
| 49 | 06-Mar | 1,725.05 | 1,733.00 | 1,688.10 | 1,713.90 | 1,708.44 | 0.40 | 32,146.79 | 332,628 | 2.59 | 151,033 | 4.10 | 25.80 | 0.40 |
| 50 | 05-Mar | 1,669.20 | 1,722.50 | 1,669.20 | 1,707.10 | 1,710.36 | 0.46 | 32,019.25 | 225,977 | 1.76 | 107,187 | 2.91 | 18.33 | 0.28 |
| 51 | 04-Mar | 1,700.00 | 1,705.85 | 1,655.00 | 1,699.25 | 1,689.64 | -0.74 | 31,872.01 | 157,910 | 1.23 | 64,463 | 1.75 | 10.89 | 0.17 |
| 52 | 03-Mar | 1,708.00 | 1,720.50 | 1,679.50 | 1,711.90 | 1,703.14 | 1.32 | 32,109.28 | 176,554 | 1.38 | 64,762 | 1.76 | 11.03 | 0.17 |
| 53 | 28-Feb | 1,721.45 | 1,726.80 | 1,664.45 | 1,689.65 | 1,686.84 | -2.34 | 31,691.95 | 194,243 | 1.51 | 75,007 | 2.03 | 12.65 | 0.20 |
| 54 | 27-Feb | 1,716.05 | 1,753.20 | 1,684.40 | 1,730.10 | 1,719.36 | 0.12 | 32,450.65 | 722,968 | 5.63 | 392,000 | 10.63 | 67.40 | 1.03 |
| 55 | 25-Feb | 1,731.05 | 1,746.35 | 1,705.00 | 1,728.05 | 1,724.69 | -0.53 | 32,412.20 | 286,519 | 2.23 | 160,192 | 4.34 | 27.63 | 0.42 |
| 56 | 24-Feb | 1,731.00 | 1,750.75 | 1,722.30 | 1,737.25 | 1,736.38 | -0.26 | 32,584.76 | 110,347 | 0.86 | 55,015 | 1.49 | 9.55 | 0.14 |
| 57 | 21-Feb | 1,766.45 | 1,793.60 | 1,734.50 | 1,741.75 | 1,752.30 | -2.39 | 32,669.16 | 142,100 | 1.11 | 53,280 | 1.44 | 9.34 | 0.14 |
| 58 | 20-Feb | 1,770.00 | 1,800.15 | 1,755.00 | 1,784.40 | 1,780.82 | 0.77 | 33,469.13 | 45,245 | 0.35 | 9,799 | 0.27 | 1.75 | 0.03 |
| 59 | 19-Feb | 1,783.80 | 1,809.00 | 1,760.00 | 1,770.75 | 1,785.35 | -1.62 | 33,213.10 | 44,341 | 0.35 | 12,727 | 0.35 | 2.27 | 0.03 |
| 60 | 18-Feb | 1,800.00 | 1,808.90 | 1,766.85 | 1,799.90 | 1,789.14 | -0.46 | 33,759.85 | 151,684 | 1.18 | 82,342 | 2.23 | 14.73 | 0.22 |
| 61 | 17-Feb | 1,771.00 | 1,813.00 | 1,746.10 | 1,808.15 | 1,793.46 | 1.44 | 33,914.59 | 165,448 | 1.29 | 82,168 | 2.23 | 14.74 | 0.22 |
| 62 | 14-Feb | 1,800.25 | 1,815.50 | 1,760.50 | 1,782.45 | 1,777.20 | -0.89 | 33,432.55 | 223,752 | 1.74 | 130,737 | 3.55 | 23.23 | 0.34 |
| 63 | 13-Feb | 1,800.05 | 1,825.00 | 1,792.55 | 1,798.40 | 1,809.35 | -0.09 | 33,731.72 | 86,388 | 0.67 | 25,679 | 0.70 | 4.65 | 0.07 |
| 64 | 12-Feb | 1,795.50 | 1,809.80 | 1,741.50 | 1,800.05 | 1,778.39 | 0.78 | 33,762.67 | 123,172 | 0.96 | 45,019 | 1.22 | 8.01 | 0.12 |
| 65 | 11-Feb | 1,806.70 | 1,827.30 | 1,780.15 | 1,786.05 | 1,798.54 | -2.04 | 33,500.08 | 210,236 | 1.64 | 132,377 | 3.59 | 23.81 | 0.35 |
| 66 | 10-Feb | 1,860.00 | 1,860.00 | 1,809.00 | 1,823.25 | 1,829.00 | -1.43 | 34,197.82 | 148,651 | 1.16 | 78,470 | 2.13 | 14.00 | 0.21 |
| 67 | 07-Feb | 1,875.05 | 1,878.50 | 1,838.15 | 1,849.75 | 1,858.84 | -0.98 | 34,694.87 | 306,565 | 2.39 | 189,948 | 5.15 | 35.31 | 0.50 |
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