| 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: 786.6; Drift%: -0.72 |
| Basic Industry: Cement & Cement Products | Total Equity: 14,007,500 | Low52 Date: 04-Jun-2024 | SHP: 56.25 / 10.3 / 0.78 / 32.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 930.0 / 577.95 | Month: 930.0 / 755.0 | Week: 805.05 / 751.3 | Day: 799.0 / 778.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 791.00 | 799.00 | 778.05 | 781.00 | 782.01 | -1.06 | 1,093.00 | 29,435 | 6.30 | 24,625 | 7.35 | 1.93 | 0.54 |
| 2 | 20-May | 792.30 | 799.95 | 781.85 | 789.35 | 793.12 | 0.50 | 1,105.68 | 31,799 | 6.81 | 24,911 | 7.44 | 1.98 | 0.54 |
| 3 | 19-May | 794.75 | 810.00 | 776.50 | 785.40 | 790.83 | 0.31 | 1,100.15 | 48,798 | 10.45 | 39,158 | 11.69 | 3.10 | 0.86 |
| 4 | 16-May | 792.00 | 794.60 | 772.50 | 783.00 | 783.46 | -0.37 | 1,096.00 | 11,978 | 2.56 | 8,723 | 2.60 | 0.68 | 0.19 |
| 5 | 15-May | 782.85 | 805.05 | 782.35 | 785.90 | 793.92 | -0.23 | 1,100.85 | 10,945 | 2.34 | 7,108 | 2.12 | 0.56 | 0.16 |
| 6 | 14-May | 774.60 | 795.95 | 765.05 | 787.70 | 785.78 | 2.07 | 1,103.37 | 17,953 | 3.84 | 10,898 | 3.25 | 0.86 | 0.24 |
| 7 | 13-May | 761.80 | 784.40 | 761.80 | 771.75 | 774.43 | 0.78 | 1,081.03 | 8,795 | 1.88 | 4,522 | 1.35 | 0.35 | 0.10 |
| 8 | 12-May | 759.00 | 770.00 | 751.30 | 765.80 | 764.72 | 3.67 | 1,072.69 | 11,540 | 2.47 | 6,428 | 1.92 | 0.49 | 0.14 |
| 9 | 09-May | 745.10 | 747.60 | 726.35 | 738.70 | 738.90 | -2.07 | 1,034.73 | 23,802 | 5.10 | 16,525 | 4.93 | 1.22 | 0.36 |
| 10 | 08-May | 786.60 | 786.60 | 750.55 | 754.30 | 769.99 | -3.36 | 1,056.59 | 19,228 | 4.12 | 13,928 | 4.16 | 1.07 | 0.30 |
| 11 | 07-May | 756.40 | 786.80 | 755.90 | 780.55 | 778.79 | 1.10 | 1,093.36 | 10,253 | 2.20 | 6,811 | 2.03 | 0.53 | 0.15 |
| 12 | 06-May | 790.00 | 792.10 | 771.00 | 772.05 | 778.85 | -1.54 | 1,081.45 | 25,548 | 5.47 | 17,909 | 5.35 | 1.39 | 0.39 |
| 13 | 05-May | 780.00 | 789.95 | 780.00 | 784.10 | 783.42 | -0.48 | 1,098.33 | 6,608 | 1.41 | 3,863 | 1.15 | 0.30 | 0.08 |
| 14 | 02-May | 778.55 | 796.65 | 773.40 | 787.90 | 784.12 | 1.20 | 1,103.65 | 12,517 | 2.68 | 7,105 | 2.12 | 0.56 | 0.16 |
| 15 | 30-Apr | 786.35 | 786.35 | 769.80 | 778.55 | 779.12 | -0.80 | 1,090.55 | 4,670 | 1.00 | 3,348 | 1.00 | 0.26 | 0.07 |
| 16 | 29-Apr | 785.00 | 801.65 | 781.50 | 784.85 | 787.94 | 0.79 | 1,099.38 | 11,380 | 2.44 | 6,438 | 1.92 | 0.51 | 0.14 |
| 17 | 28-Apr | 771.20 | 780.20 | 759.55 | 778.70 | 774.12 | -0.24 | 1,090.76 | 8,482 | 1.82 | 4,618 | 1.38 | 0.36 | 0.10 |
| 18 | 25-Apr | 794.30 | 806.45 | 769.05 | 780.55 | 781.37 | -0.83 | 1,093.36 | 24,635 | 5.27 | 13,324 | 3.98 | 1.04 | 0.29 |
| 19 | 24-Apr | 773.85 | 808.00 | 773.80 | 787.05 | 792.91 | 0.88 | 1,102.46 | 25,109 | 5.38 | 10,799 | 3.22 | 0.86 | 0.24 |
| 20 | 23-Apr | 790.10 | 793.20 | 769.95 | 780.15 | 777.34 | -0.23 | 1,092.80 | 18,041 | 3.86 | 10,130 | 3.02 | 0.79 | 0.22 |
| 21 | 22-Apr | 795.80 | 808.60 | 769.80 | 781.95 | 788.10 | -0.94 | 1,095.32 | 31,709 | 6.79 | 15,001 | 4.48 | 1.18 | 0.33 |
| 22 | 21-Apr | 798.60 | 808.40 | 780.10 | 789.40 | 794.57 | -0.28 | 1,105.75 | 22,073 | 4.73 | 9,604 | 2.87 | 0.76 | 0.21 |
| 23 | 17-Apr | 760.80 | 796.00 | 753.55 | 791.65 | 784.58 | 4.05 | 1,108.90 | 15,513 | 3.32 | 9,095 | 2.72 | 0.71 | 0.20 |
| 24 | 16-Apr | 770.15 | 770.20 | 750.30 | 760.80 | 758.22 | -0.12 | 1,065.69 | 11,229 | 2.40 | 5,359 | 1.60 | 0.41 | 0.12 |
| 25 | 15-Apr | 745.65 | 775.00 | 732.10 | 761.70 | 760.36 | 2.43 | 1,066.95 | 20,536 | 4.40 | 9,042 | 2.70 | 0.69 | 0.21 |
| 26 | 11-Apr | 737.15 | 750.00 | 730.00 | 743.65 | 741.31 | 2.33 | 1,041.67 | 9,294 | 1.99 | 5,104 | 1.52 | 0.38 | 0.12 |
| 27 | 09-Apr | 740.00 | 756.25 | 705.60 | 726.75 | 723.75 | -3.15 | 1,018.00 | 20,484 | 4.39 | 9,653 | 2.88 | 0.70 | 0.22 |
| 28 | 08-Apr | 747.10 | 760.00 | 732.05 | 750.40 | 747.10 | 1.67 | 1,051.12 | 12,334 | 2.64 | 6,829 | 2.04 | 0.51 | 0.16 |
| 29 | 07-Apr | 755.25 | 755.25 | 689.70 | 738.10 | 724.06 | -4.25 | 1,033.89 | 32,381 | 6.93 | 14,408 | 4.30 | 1.04 | 0.33 |
| 30 | 04-Apr | 812.05 | 812.05 | 748.95 | 770.90 | 774.09 | -4.35 | 1,079.84 | 30,674 | 6.57 | 18,612 | 5.56 | 1.44 | 0.42 |
| 31 | 03-Apr | 809.75 | 815.35 | 802.45 | 806.00 | 809.06 | -0.30 | 1,129.00 | 9,962 | 2.13 | 4,591 | 1.37 | 0.37 | 0.10 |
| 32 | 02-Apr | 795.00 | 826.15 | 783.50 | 808.45 | 809.23 | 1.30 | 1,132.44 | 15,007 | 3.21 | 7,682 | 2.29 | 0.62 | 0.17 |
| 33 | 01-Apr | 778.45 | 823.00 | 774.90 | 798.05 | 795.01 | 2.45 | 1,117.87 | 18,694 | 4.00 | 7,132 | 2.13 | 0.57 | 0.16 |
| 34 | 28-Mar | 806.85 | 821.85 | 761.40 | 779.00 | 798.52 | -2.69 | 1,091.00 | 23,402 | 5.01 | 11,946 | 3.57 | 0.95 | 0.27 |
| 35 | 27-Mar | 780.00 | 809.60 | 780.00 | 800.55 | 792.27 | 2.30 | 1,121.37 | 25,509 | 5.46 | 15,167 | 4.53 | 1.20 | 0.34 |
| 36 | 26-Mar | 800.90 | 814.95 | 778.15 | 782.55 | 793.07 | -2.29 | 1,096.16 | 18,275 | 3.91 | 9,361 | 2.80 | 0.74 | 0.21 |
| 37 | 25-Mar | 819.00 | 828.50 | 789.00 | 800.90 | 801.67 | -2.05 | 1,121.86 | 44,839 | 9.60 | 27,948 | 8.35 | 2.24 | 0.64 |
| 38 | 24-Mar | 804.25 | 835.00 | 788.85 | 817.70 | 813.94 | 2.59 | 1,145.39 | 98,651 | 21.12 | 55,647 | 16.62 | 4.53 | 1.26 |
| 39 | 21-Mar | 763.10 | 810.95 | 756.00 | 797.05 | 789.22 | 3.72 | 1,116.47 | 35,622 | 7.63 | 18,219 | 5.44 | 1.44 | 0.41 |
| 40 | 20-Mar | 791.40 | 792.45 | 763.00 | 768.45 | 773.77 | -1.78 | 1,076.41 | 31,512 | 6.75 | 16,490 | 4.92 | 1.28 | 0.37 |
| 41 | 19-Mar | 763.55 | 798.70 | 755.10 | 782.40 | 779.31 | 2.62 | 1,095.95 | 46,162 | 9.88 | 21,892 | 6.54 | 1.71 | 0.50 |
| 42 | 18-Mar | 805.65 | 815.00 | 755.00 | 762.45 | 769.98 | -4.88 | 1,068.00 | 108,846 | 23.30 | 50,840 | 15.18 | 3.91 | 1.16 |
| 43 | 17-Mar | 830.00 | 838.00 | 795.25 | 801.60 | 806.93 | -2.27 | 1,122.84 | 52,400 | 11.22 | 30,520 | 9.11 | 2.46 | 0.69 |
| 44 | 13-Mar | 813.90 | 837.90 | 800.00 | 820.25 | 820.36 | 0.82 | 1,148.97 | 23,013 | 4.93 | 7,219 | 2.16 | 0.59 | 0.16 |
| 45 | 12-Mar | 834.10 | 857.95 | 809.05 | 813.55 | 820.32 | -1.50 | 1,139.58 | 29,877 | 6.40 | 13,728 | 4.10 | 1.13 | 0.31 |
| 46 | 11-Mar | 840.00 | 843.45 | 803.55 | 825.90 | 824.18 | -2.08 | 1,156.88 | 43,178 | 9.24 | 18,770 | 5.60 | 1.55 | 0.43 |
| 47 | 10-Mar | 910.00 | 915.00 | 836.15 | 843.45 | 856.07 | -4.20 | 1,181.46 | 119,220 | 25.52 | 72,333 | 21.60 | 6.19 | 1.64 |
| 48 | 07-Mar | 875.00 | 930.00 | 851.10 | 880.40 | 897.38 | 3.76 | 1,233.22 | 188,682 | 40.39 | 106,218 | 31.72 | 9.53 | 2.41 |
| 49 | 06-Mar | 795.20 | 868.80 | 795.20 | 848.50 | 845.70 | 6.66 | 1,188.54 | 93,710 | 20.06 | 51,279 | 15.31 | 4.34 | 1.17 |
| 50 | 05-Mar | 800.00 | 825.00 | 785.90 | 795.55 | 802.70 | -1.30 | 1,114.37 | 25,940 | 5.55 | 15,458 | 4.62 | 1.24 | 0.35 |
| 51 | 04-Mar | 788.00 | 815.00 | 766.05 | 806.05 | 793.63 | 3.67 | 1,129.07 | 62,642 | 13.41 | 41,660 | 12.44 | 3.31 | 0.95 |
| 52 | 03-Mar | 785.10 | 811.05 | 757.00 | 777.50 | 780.23 | -0.36 | 1,089.08 | 43,845 | 9.39 | 26,771 | 7.99 | 2.09 | 0.61 |
| 53 | 28-Feb | 800.00 | 890.00 | 770.00 | 780.30 | 795.64 | -3.97 | 1,093.01 | 81,237 | 17.39 | 41,826 | 12.49 | 3.33 | 0.95 |
| 54 | 27-Feb | 837.90 | 839.20 | 801.00 | 812.60 | 818.54 | -3.02 | 1,138.25 | 52,741 | 11.29 | 33,182 | 9.91 | 2.72 | 0.75 |
| 55 | 25-Feb | 880.00 | 917.70 | 808.70 | 837.90 | 841.97 | -6.75 | 1,173.69 | 166,080 | 35.56 | 74,459 | 22.23 | 6.27 | 1.69 |
| 56 | 24-Feb | 800.00 | 924.00 | 800.00 | 898.55 | 869.53 | 4.16 | 1,258.64 | 437,092 | 93.58 | 89,058 | 26.59 | 7.74 | 2.02 |
| 57 | 21-Feb | 765.00 | 907.00 | 731.00 | 862.70 | 829.45 | 12.18 | 1,208.43 | 553,035 | 118.40 | 196,392 | 58.64 | 16.29 | 4.46 |
| 58 | 20-Feb | 677.15 | 788.65 | 675.00 | 769.00 | 750.83 | 12.53 | 1,077.00 | 289,535 | 61.99 | 115,336 | 34.44 | 8.66 | 2.62 |
| 59 | 19-Feb | 593.65 | 696.90 | 593.55 | 683.35 | 654.91 | 14.56 | 957.20 | 166,681 | 35.68 | 118,454 | 35.37 | 7.76 | 2.69 |
| 60 | 18-Feb | 602.60 | 614.95 | 588.20 | 596.50 | 598.34 | -2.99 | 835.55 | 15,618 | 3.34 | 11,030 | 3.29 | 0.66 | 0.25 |
| 61 | 17-Feb | 605.15 | 625.60 | 577.95 | 614.90 | 595.40 | -1.71 | 861.32 | 47,007 | 10.06 | 31,408 | 9.38 | 1.87 | 0.71 |
| 62 | 14-Feb | 640.95 | 640.95 | 616.20 | 625.60 | 628.96 | -2.46 | 876.31 | 63,371 | 13.57 | 56,306 | 16.81 | 3.54 | 1.28 |
| 63 | 13-Feb | 647.80 | 650.00 | 626.65 | 641.35 | 635.54 | -0.20 | 898.37 | 10,676 | 2.29 | 6,020 | 1.80 | 0.38 | 0.14 |
| 64 | 12-Feb | 625.15 | 650.00 | 611.60 | 642.65 | 635.02 | 2.28 | 900.19 | 40,305 | 8.63 | 32,481 | 9.70 | 2.06 | 0.74 |
| 65 | 11-Feb | 649.45 | 649.45 | 620.20 | 628.35 | 631.32 | -3.25 | 880.16 | 31,958 | 6.84 | 14,908 | 4.45 | 0.94 | 0.34 |
| 66 | 10-Feb | 663.70 | 664.05 | 643.95 | 649.45 | 649.81 | -2.24 | 909.72 | 2,299 | 0.49 | 1,406 | 0.42 | 0.09 | 0.03 |
| 67 | 07-Feb | 676.00 | 676.00 | 654.65 | 664.30 | 666.19 | -2.08 | 930.52 | 15,010 | 3.21 | 9,361 | 2.80 | 0.62 | 0.21 |
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