| Macro-sector: Commodities | Band: 20 | High52 Price: 930.0 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 07-Mar-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 5 | Low52 Price: 524.95 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 14,007,500 | Low52 Date: 04-Jun-2024 | SHP: 56.25 / 11.55 / 0.78 / 31.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 930.0 / 577.95 | Month: 930.0 / 755.0 | Week: 835.0 / 761.4 | Day: 815.35 / 802.45 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 812.05 | 812.05 | 748.95 | 770.90 | 774.09 | -4.35 | 1,079.84 | 30,674 | 3.08 | 18,612 | 4.05 | 1.44 | 0.42 |
| 2 | 03-Apr | 809.75 | 815.35 | 802.45 | 806.00 | 809.06 | -0.30 | 1,129.00 | 9,962 | 1.00 | 4,591 | 1.00 | 0.37 | 0.10 |
| 3 | 02-Apr | 795.00 | 826.15 | 783.50 | 808.45 | 809.23 | 1.30 | 1,132.44 | 15,007 | 1.51 | 7,682 | 1.67 | 0.62 | 0.17 |
| 4 | 01-Apr | 778.45 | 823.00 | 774.90 | 798.05 | 795.01 | 2.45 | 1,117.87 | 18,694 | 1.88 | 7,132 | 1.55 | 0.57 | 0.16 |
| 5 | 28-Mar | 806.85 | 821.85 | 761.40 | 779.00 | 798.52 | -2.69 | 1,091.00 | 23,402 | 2.35 | 11,946 | 2.60 | 0.95 | 0.27 |
| 6 | 27-Mar | 780.00 | 809.60 | 780.00 | 800.55 | 792.27 | 2.30 | 1,121.37 | 25,509 | 2.56 | 15,167 | 3.30 | 1.20 | 0.34 |
| 7 | 26-Mar | 800.90 | 814.95 | 778.15 | 782.55 | 793.07 | -2.29 | 1,096.16 | 18,275 | 1.83 | 9,361 | 2.04 | 0.74 | 0.21 |
| 8 | 25-Mar | 819.00 | 828.50 | 789.00 | 800.90 | 801.67 | -2.05 | 1,121.86 | 44,839 | 4.50 | 27,948 | 6.09 | 2.24 | 0.64 |
| 9 | 24-Mar | 804.25 | 835.00 | 788.85 | 817.70 | 813.94 | 2.59 | 1,145.39 | 98,651 | 9.90 | 55,647 | 12.12 | 4.53 | 1.26 |
| 10 | 21-Mar | 763.10 | 810.95 | 756.00 | 797.05 | 789.22 | 3.72 | 1,116.47 | 35,622 | 3.58 | 18,219 | 3.97 | 1.44 | 0.41 |
| 11 | 20-Mar | 791.40 | 792.45 | 763.00 | 768.45 | 773.77 | -1.78 | 1,076.41 | 31,512 | 3.16 | 16,490 | 3.59 | 1.28 | 0.37 |
| 12 | 19-Mar | 763.55 | 798.70 | 755.10 | 782.40 | 779.31 | 2.62 | 1,095.95 | 46,162 | 4.63 | 21,892 | 4.77 | 1.71 | 0.50 |
| 13 | 18-Mar | 805.65 | 815.00 | 755.00 | 762.45 | 769.98 | -4.88 | 1,068.00 | 108,846 | 10.93 | 50,840 | 11.07 | 3.91 | 1.16 |
| 14 | 17-Mar | 830.00 | 838.00 | 795.25 | 801.60 | 806.93 | -2.27 | 1,122.84 | 52,400 | 5.26 | 30,520 | 6.65 | 2.46 | 0.69 |
| 15 | 13-Mar | 813.90 | 837.90 | 800.00 | 820.25 | 820.36 | 0.82 | 1,148.97 | 23,013 | 2.31 | 7,219 | 1.57 | 0.59 | 0.16 |
| 16 | 12-Mar | 834.10 | 857.95 | 809.05 | 813.55 | 820.32 | -1.50 | 1,139.58 | 29,877 | 3.00 | 13,728 | 2.99 | 1.13 | 0.31 |
| 17 | 11-Mar | 840.00 | 843.45 | 803.55 | 825.90 | 824.18 | -2.08 | 1,156.88 | 43,178 | 4.33 | 18,770 | 4.09 | 1.55 | 0.43 |
| 18 | 10-Mar | 910.00 | 915.00 | 836.15 | 843.45 | 856.07 | -4.20 | 1,181.46 | 119,220 | 11.97 | 72,333 | 15.75 | 6.19 | 1.64 |
| 19 | 07-Mar | 875.00 | 930.00 | 851.10 | 880.40 | 897.38 | 3.76 | 1,233.22 | 188,682 | 18.94 | 106,218 | 23.13 | 9.53 | 2.41 |
| 20 | 06-Mar | 795.20 | 868.80 | 795.20 | 848.50 | 845.70 | 6.66 | 1,188.54 | 93,710 | 9.41 | 51,279 | 11.17 | 4.34 | 1.17 |
| 21 | 05-Mar | 800.00 | 825.00 | 785.90 | 795.55 | 802.70 | -1.30 | 1,114.37 | 25,940 | 2.60 | 15,458 | 3.37 | 1.24 | 0.35 |
| 22 | 04-Mar | 788.00 | 815.00 | 766.05 | 806.05 | 793.63 | 3.67 | 1,129.07 | 62,642 | 6.29 | 41,660 | 9.07 | 3.31 | 0.95 |
| 23 | 03-Mar | 785.10 | 811.05 | 757.00 | 777.50 | 780.23 | -0.36 | 1,089.08 | 43,845 | 4.40 | 26,771 | 5.83 | 2.09 | 0.61 |
| 24 | 28-Feb | 800.00 | 890.00 | 770.00 | 780.30 | 795.64 | -3.97 | 1,093.01 | 81,237 | 8.15 | 41,826 | 9.11 | 3.33 | 0.95 |
| 25 | 27-Feb | 837.90 | 839.20 | 801.00 | 812.60 | 818.54 | -3.02 | 1,138.25 | 52,741 | 5.29 | 33,182 | 7.23 | 2.72 | 0.75 |
| 26 | 25-Feb | 880.00 | 917.70 | 808.70 | 837.90 | 841.97 | -6.75 | 1,173.69 | 166,080 | 16.67 | 74,459 | 16.21 | 6.27 | 1.69 |
| 27 | 24-Feb | 800.00 | 924.00 | 800.00 | 898.55 | 869.53 | 4.16 | 1,258.64 | 437,092 | 43.87 | 89,058 | 19.39 | 7.74 | 2.02 |
| 28 | 21-Feb | 765.00 | 907.00 | 731.00 | 862.70 | 829.45 | 12.18 | 1,208.43 | 553,035 | 55.51 | 196,392 | 42.77 | 16.29 | 4.46 |
| 29 | 20-Feb | 677.15 | 788.65 | 675.00 | 769.00 | 750.83 | 12.53 | 1,077.00 | 289,535 | 29.06 | 115,336 | 25.12 | 8.66 | 2.62 |
| 30 | 19-Feb | 593.65 | 696.90 | 593.55 | 683.35 | 654.91 | 14.56 | 957.20 | 166,681 | 16.73 | 118,454 | 25.80 | 7.76 | 2.69 |
| 31 | 18-Feb | 602.60 | 614.95 | 588.20 | 596.50 | 598.34 | -2.99 | 835.55 | 15,618 | 1.57 | 11,030 | 2.40 | 0.66 | 0.25 |
| 32 | 17-Feb | 605.15 | 625.60 | 577.95 | 614.90 | 595.40 | -1.71 | 861.32 | 47,007 | 4.72 | 31,408 | 6.84 | 1.87 | 0.71 |
| 33 | 14-Feb | 640.95 | 640.95 | 616.20 | 625.60 | 628.96 | -2.46 | 876.31 | 63,371 | 6.36 | 56,306 | 12.26 | 3.54 | 1.28 |
| 34 | 13-Feb | 647.80 | 650.00 | 626.65 | 641.35 | 635.54 | -0.20 | 898.37 | 10,676 | 1.07 | 6,020 | 1.31 | 0.38 | 0.14 |
| 35 | 12-Feb | 625.15 | 650.00 | 611.60 | 642.65 | 635.02 | 2.28 | 900.19 | 40,305 | 4.05 | 32,481 | 7.07 | 2.06 | 0.74 |
| 36 | 11-Feb | 649.45 | 649.45 | 620.20 | 628.35 | 631.32 | -3.25 | 880.16 | 31,958 | 3.21 | 14,908 | 3.25 | 0.94 | 0.34 |
| 37 | 10-Feb | 663.70 | 664.05 | 643.95 | 649.45 | 649.81 | -2.24 | 909.72 | 2,299 | 0.23 | 1,406 | 0.31 | 0.09 | 0.03 |
| 38 | 07-Feb | 676.00 | 676.00 | 654.65 | 664.30 | 666.19 | -2.08 | 930.52 | 15,010 | 1.51 | 9,361 | 2.04 | 0.62 | 0.21 |
| 39 | 06-Feb | 678.30 | 699.00 | 667.80 | 678.40 | 682.03 | 0.62 | 950.27 | 14,907 | 1.50 | 11,981 | 2.61 | 0.82 | 0.27 |
| 40 | 05-Feb | 652.00 | 678.85 | 652.00 | 674.25 | 669.79 | 2.51 | 944.46 | 16,474 | 1.65 | 12,020 | 2.62 | 0.81 | 0.27 |
| 41 | 04-Feb | 637.15 | 664.45 | 637.15 | 657.75 | 652.52 | 2.75 | 921.34 | 13,253 | 1.33 | 9,530 | 2.08 | 0.62 | 0.22 |
| 42 | 03-Feb | 654.00 | 657.05 | 634.55 | 640.15 | 642.84 | -2.13 | 896.69 | 6,385 | 0.64 | 3,507 | 0.76 | 0.23 | 0.08 |
| 43 | 01-Feb | 674.00 | 680.60 | 650.20 | 654.10 | 663.47 | -2.04 | 916.23 | 5,920 | 0.59 | 3,328 | 0.72 | 0.22 | 0.08 |
| 44 | 31-Jan | 664.40 | 678.50 | 655.25 | 667.75 | 663.97 | 1.03 | 935.35 | 5,444 | 0.55 | 2,892 | 0.63 | 0.19 | 0.07 |
| 45 | 30-Jan | 658.55 | 670.00 | 655.05 | 660.95 | 659.72 | 0.34 | 925.83 | 4,437 | 0.45 | 3,133 | 0.68 | 0.21 | 0.07 |
| 46 | 29-Jan | 632.00 | 670.90 | 631.65 | 658.70 | 655.48 | 3.37 | 922.67 | 7,171 | 0.72 | 3,797 | 0.83 | 0.25 | 0.09 |
| 47 | 28-Jan | 642.50 | 654.45 | 621.15 | 637.25 | 637.92 | -0.67 | 892.63 | 26,509 | 2.66 | 17,555 | 3.82 | 1.12 | 0.40 |
| 48 | 27-Jan | 673.30 | 675.65 | 637.85 | 641.55 | 650.55 | -4.72 | 898.65 | 24,860 | 2.50 | 15,720 | 3.42 | 1.02 | 0.36 |
| 49 | 24-Jan | 701.95 | 705.70 | 662.20 | 673.30 | 678.05 | -3.59 | 943.12 | 7,673 | 0.77 | 4,516 | 0.98 | 0.31 | 0.10 |
| 50 | 23-Jan | 673.00 | 708.00 | 673.00 | 698.35 | 690.65 | 3.26 | 978.21 | 10,789 | 1.08 | 4,718 | 1.03 | 0.33 | 0.11 |
| 51 | 22-Jan | 695.05 | 699.00 | 670.05 | 675.60 | 685.49 | -3.06 | 946.35 | 22,080 | 2.22 | 15,641 | 3.41 | 1.07 | 0.36 |
| 52 | 21-Jan | 725.70 | 727.50 | 690.15 | 696.30 | 702.45 | -2.69 | 975.34 | 16,083 | 1.61 | 7,663 | 1.67 | 0.54 | 0.17 |
| 53 | 20-Jan | 708.05 | 725.00 | 702.05 | 715.00 | 714.51 | 0.54 | 1,001.00 | 12,011 | 1.21 | 8,341 | 1.82 | 0.60 | 0.19 |
| 54 | 17-Jan | 711.00 | 723.80 | 700.90 | 711.15 | 711.07 | 0.20 | 996.14 | 7,234 | 0.73 | 3,987 | 0.87 | 0.28 | 0.09 |
| 55 | 16-Jan | 699.10 | 721.00 | 699.05 | 709.75 | 713.11 | 1.51 | 994.18 | 14,182 | 1.42 | 7,891 | 1.72 | 0.56 | 0.18 |
| 56 | 15-Jan | 700.00 | 708.05 | 696.00 | 699.00 | 701.95 | -1.17 | 979.00 | 3,771 | 0.38 | 2,201 | 0.48 | 0.15 | 0.05 |
| 57 | 14-Jan | 681.00 | 713.95 | 681.00 | 707.15 | 702.37 | 3.56 | 990.54 | 52,403 | 5.26 | 42,018 | 9.15 | 2.95 | 0.95 |
| 58 | 13-Jan | 684.60 | 702.40 | 652.75 | 681.95 | 677.60 | -1.99 | 955.24 | 61,502 | 6.17 | 47,619 | 10.37 | 3.23 | 1.08 |
| 59 | 10-Jan | 716.00 | 716.50 | 683.35 | 695.50 | 698.34 | -2.48 | 974.22 | 20,890 | 2.10 | 12,500 | 2.72 | 0.87 | 0.28 |
| 60 | 09-Jan | 732.00 | 741.65 | 706.20 | 712.75 | 722.17 | -1.66 | 998.38 | 13,886 | 1.39 | 7,796 | 1.70 | 0.56 | 0.18 |
| 61 | 08-Jan | 740.10 | 758.00 | 718.85 | 724.60 | 730.70 | -2.66 | 1,014.98 | 25,558 | 2.57 | 14,269 | 3.11 | 1.04 | 0.32 |
| 62 | 07-Jan | 713.90 | 750.00 | 713.55 | 743.90 | 737.74 | 4.62 | 1,042.02 | 82,726 | 8.30 | 56,632 | 12.33 | 4.18 | 1.29 |
| 63 | 06-Jan | 743.00 | 769.00 | 700.10 | 709.50 | 734.76 | -4.60 | 993.83 | 85,889 | 8.62 | 52,128 | 11.35 | 3.83 | 1.18 |
| 64 | 03-Jan | 685.00 | 756.55 | 685.00 | 742.15 | 730.48 | 7.05 | 1,039.57 | 213,971 | 21.48 | 122,274 | 26.63 | 8.93 | 2.78 |
| 65 | 02-Jan | 647.75 | 708.25 | 636.75 | 689.80 | 682.59 | 6.86 | 966.24 | 195,001 | 19.57 | 100,915 | 21.98 | 6.89 | 2.29 |
| 66 | 01-Jan | 640.70 | 645.90 | 632.65 | 642.50 | 639.25 | 0.80 | 899.98 | 8,299 | 0.83 | 7,291 | 1.59 | 0.47 | 0.17 |
| 67 | 31-Dec | 622.55 | 639.00 | 619.00 | 637.35 | 633.96 | 2.02 | 892.77 | 7,856 | 0.79 | 5,360 | 1.17 | 0.34 | 0.12 |
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