| Macro-sector: Commodities | Band: 20 | High52 Price: 1,189.95 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 31-Oct-2024 | Bumper: 574.2; Drift%: 7.69 |
| Industry: Other Construction Materials | Face Value: 10; VWAP21: | Low52 Price: 420.0 | Barrier: 535.6; Drift%: 13.9 |
| Basic Industry: Other Construction Materials | Total Equity: 15,819,880 | Low52 Date: 08-Apr-2025 | SHP: 50.15 / 10.33 / 0.07 / 39.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 816.0 / 430.0 | Month: 597.35 / 525.55 | Week: 599.0 / 490.5 | Day: 627.0 / 606.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 621.00 | 627.00 | 606.40 | 622.05 | 616.80 | 0.28 | 984.08 | 6,114 | 16.09 | 3,317 | 3,317.00 | 0.20 | 5 |
| 2 | 26-Aug | 620.20 | 638.00 | 614.00 | 620.30 | 627.43 | -0.89 | 981.31 | 15,875 | 41.78 | 11,833 | 11,833.00 | 0.74 | 19 |
| 3 | 25-Aug | 614.75 | 637.95 | 611.00 | 625.90 | 621.01 | 1.81 | 990.17 | 7,624 | 20.06 | 3,826 | 3,826.00 | 0.24 | 6 |
| 4 | 22-Aug | 635.90 | 636.20 | 607.75 | 614.75 | 613.60 | -2.89 | 972.53 | 10,555 | 27.78 | 6,633 | 6,633.00 | 0.41 | 11 |
| 5 | 21-Aug | 639.20 | 663.50 | 621.00 | 633.05 | 638.88 | -0.96 | 1,001.48 | 38,286 | 100.75 | 17,122 | 17,122.00 | 1.09 | 27 |
| 6 | 20-Aug | 574.20 | 678.75 | 574.20 | 639.20 | 648.90 | 13.00 | 1,011.21 | 284,916 | 749.78 | 71,432 | 71,432.00 | 4.64 | 114 |
| 7 | 19-Aug | 562.25 | 567.55 | 548.00 | 565.65 | 560.60 | 0.91 | 894.85 | 17,165 | 45.17 | 14,087 | 14,087.00 | 0.79 | 23 |
| 8 | 18-Aug | 580.00 | 581.40 | 551.00 | 560.55 | 566.48 | -1.56 | 886.78 | 18,752 | 49.35 | 14,213 | 14,213.00 | 0.81 | 23 |
| 9 | 14-Aug | 550.00 | 599.00 | 548.00 | 569.45 | 564.01 | 3.66 | 900.86 | 51,705 | 136.07 | 35,394 | 35,394.00 | 2.00 | 57 |
| 10 | 13-Aug | 540.75 | 562.00 | 524.00 | 549.35 | 546.60 | 1.83 | 869.07 | 36,961 | 97.27 | 26,008 | 26,008.00 | 1.42 | 42 |
| 11 | 12-Aug | 511.70 | 549.00 | 504.45 | 539.50 | 527.60 | 5.99 | 853.48 | 25,727 | 67.70 | 10,787 | 10,787.00 | 0.57 | 17 |
| 12 | 11-Aug | 508.70 | 522.55 | 490.50 | 509.00 | 510.88 | 0.05 | 805.00 | 9,328 | 24.55 | 7,092 | 7,092.00 | 0.36 | 11 |
| 13 | 08-Aug | 513.55 | 520.00 | 492.20 | 508.75 | 505.74 | -1.09 | 804.84 | 3,573 | 9.40 | 0 | 0.00 | 0.00 | 6 |
| 14 | 07-Aug | 520.00 | 533.90 | 495.40 | 514.35 | 499.76 | -1.36 | 813.70 | 11,448 | 30.13 | 0 | 0.00 | 0.00 | 18 |
| 15 | 06-Aug | 530.00 | 535.60 | 516.65 | 521.45 | 524.54 | -3.57 | 824.93 | 2,076 | 5.46 | 0 | 0.00 | 0.00 | 3 |
| 16 | 05-Aug | 548.90 | 548.90 | 521.00 | 540.75 | 534.44 | 2.86 | 855.46 | 4,872 | 12.82 | 0 | 0.00 | 0.00 | 8 |
| 17 | 04-Aug | 540.00 | 540.00 | 525.00 | 525.70 | 532.65 | -2.81 | 831.65 | 7,825 | 20.59 | 0 | 0.00 | 0.00 | 13 |
| 18 | 01-Aug | 545.50 | 564.90 | 531.15 | 540.90 | 545.76 | -1.34 | 855.70 | 2,902 | 7.64 | 0 | 0.00 | 0.00 | 5 |
| 19 | 31-Jul | 550.00 | 560.00 | 542.00 | 548.25 | 553.10 | -0.48 | 867.32 | 9,605 | 25.28 | 0 | 0.00 | 0.00 | 15 |
| 20 | 30-Jul | 552.00 | 555.00 | 540.15 | 550.90 | 550.38 | 0.12 | 871.52 | 2,383 | 6.27 | 0 | 0.00 | 0.00 | 4 |
| 21 | 29-Jul | 543.20 | 555.30 | 530.05 | 550.25 | 540.46 | 4.04 | 870.49 | 5,169 | 13.60 | 0 | 0.00 | 0.00 | 8 |
| 22 | 28-Jul | 545.00 | 564.95 | 525.55 | 528.90 | 544.76 | -3.66 | 836.71 | 6,359 | 16.73 | 0 | 0.00 | 0.00 | 10 |
| 23 | 25-Jul | 555.00 | 555.00 | 548.15 | 549.00 | 548.86 | -1.08 | 868.00 | 1,338 | 3.52 | 0 | 0.00 | 0.00 | 2 |
| 24 | 24-Jul | 561.10 | 561.10 | 555.00 | 555.00 | 556.86 | -1.09 | 878.00 | 1,816 | 4.78 | 0 | 0.00 | 0.00 | 3 |
| 25 | 23-Jul | 561.50 | 561.50 | 561.00 | 561.10 | 561.08 | 0.00 | 887.65 | 1,674 | 4.41 | 0 | 0.00 | 0.00 | 3 |
| 26 | 22-Jul | 565.05 | 565.05 | 561.00 | 561.10 | 561.73 | -1.97 | 887.65 | 9,122 | 24.01 | 0 | 0.00 | 0.00 | 15 |
| 27 | 21-Jul | 582.70 | 582.70 | 572.35 | 572.35 | 572.36 | -1.99 | 905.45 | 5,567 | 14.65 | 0 | 0.00 | 0.00 | 9 |
| 28 | 18-Jul | 597.35 | 597.35 | 577.50 | 584.00 | 584.19 | -0.43 | 923.00 | 5,462 | 14.37 | 0 | 0.00 | 0.00 | 9 |
| 29 | 17-Jul | 586.00 | 586.50 | 584.00 | 586.50 | 586.29 | 2.00 | 927.84 | 4,974 | 13.09 | 0 | 0.00 | 0.00 | 8 |
| 30 | 16-Jul | 565.00 | 577.00 | 565.00 | 575.00 | 574.56 | 1.40 | 909.00 | 4,343 | 11.43 | 0 | 0.00 | 0.00 | 7 |
| 31 | 15-Jul | 555.00 | 567.05 | 551.00 | 567.05 | 565.88 | 2.00 | 897.07 | 7,523 | 19.80 | 0 | 0.00 | 0.00 | 12 |
| 32 | 14-Jul | 558.95 | 558.95 | 550.00 | 555.95 | 555.80 | 1.45 | 879.51 | 2,607 | 6.86 | 0 | 0.00 | 0.00 | 4 |
| 33 | 11-Jul | 554.50 | 554.50 | 545.00 | 548.00 | 547.97 | -1.25 | 866.00 | 1,208 | 3.18 | 0 | 0.00 | 0.00 | 2 |
| 34 | 10-Jul | 562.00 | 562.00 | 554.95 | 554.95 | 555.39 | -0.01 | 877.92 | 2,822 | 7.43 | 0 | 0.00 | 0.00 | 5 |
| 35 | 09-Jul | 564.95 | 564.95 | 555.00 | 555.00 | 559.89 | 0.00 | 878.00 | 1,501 | 3.95 | 0 | 0.00 | 0.00 | 2 |
| 36 | 08-Jul | 555.00 | 561.00 | 555.00 | 555.00 | 555.15 | -0.54 | 878.00 | 8,198 | 21.57 | 0 | 0.00 | 0.00 | 13 |
| 37 | 07-Jul | 562.15 | 562.15 | 558.00 | 558.00 | 559.79 | -1.24 | 882.00 | 379 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 38 | 04-Jul | 563.00 | 565.00 | 555.05 | 565.00 | 562.83 | 0.36 | 893.00 | 6,968 | 18.34 | 0 | 0.00 | 0.00 | 11 |
| 39 | 03-Jul | 573.95 | 573.95 | 562.90 | 563.00 | 567.29 | -1.91 | 890.00 | 2,339 | 6.16 | 0 | 0.00 | 0.00 | 4 |
| 40 | 02-Jul | 567.90 | 575.00 | 567.90 | 573.95 | 572.41 | 0.69 | 907.98 | 6,274 | 16.51 | 0 | 0.00 | 0.00 | 10 |
| 41 | 01-Jul | 554.00 | 570.00 | 552.55 | 570.00 | 563.76 | 1.74 | 901.00 | 24,014 | 63.19 | 0 | 0.00 | 0.00 | 39 |
| 42 | 30-Jun | 540.10 | 560.25 | 540.10 | 560.25 | 557.11 | 1.99 | 886.31 | 3,087 | 8.12 | 0 | 0.00 | 0.00 | 5 |
| 43 | 27-Jun | 549.30 | 549.30 | 549.00 | 549.30 | 549.27 | 2.00 | 868.99 | 2,754 | 7.25 | 0 | 0.00 | 0.00 | 4 |
| 44 | 26-Jun | 530.90 | 538.55 | 528.00 | 538.55 | 536.54 | 2.00 | 851.98 | 9,377 | 24.68 | 0 | 0.00 | 0.00 | 15 |
| 45 | 25-Jun | 527.50 | 536.70 | 527.50 | 528.00 | 533.26 | 0.09 | 835.00 | 6,059 | 15.94 | 0 | 0.00 | 0.00 | 10 |
| 46 | 24-Jun | 535.85 | 536.10 | 527.50 | 527.50 | 535.33 | 0.36 | 834.50 | 5,637 | 14.83 | 0 | 0.00 | 0.00 | 9 |
| 47 | 23-Jun | 505.00 | 525.60 | 505.00 | 525.60 | 510.42 | 2.00 | 831.49 | 9,710 | 25.55 | 0 | 0.00 | 0.00 | 16 |
| 48 | 20-Jun | 495.10 | 515.30 | 495.10 | 515.30 | 503.38 | 2.00 | 815.20 | 34,284 | 90.22 | 0 | 0.00 | 0.00 | 55 |
| 49 | 19-Jun | 505.20 | 505.20 | 505.20 | 505.20 | 505.20 | -2.00 | 799.22 | 1,093 | 2.88 | 0 | 0.00 | 0.00 | 2 |
| 50 | 18-Jun | 515.50 | 515.50 | 515.50 | 515.50 | 515.50 | -2.00 | 815.51 | 975 | 2.57 | 0 | 0.00 | 0.00 | 2 |
| 51 | 17-Jun | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | -1.99 | 832.00 | 1,693 | 4.46 | 0 | 0.00 | 0.00 | 3 |
| 52 | 16-Jun | 536.70 | 536.70 | 536.70 | 536.70 | 536.70 | -2.00 | 849.05 | 2,231 | 5.87 | 0 | 0.00 | 0.00 | 4 |
| 53 | 13-Jun | 547.65 | 547.65 | 547.65 | 547.65 | 547.65 | -2.00 | 866.38 | 7,666 | 20.17 | 0 | 0.00 | 0.00 | 12 |
| 54 | 12-Jun | 558.80 | 558.80 | 558.80 | 558.80 | 558.80 | 5.00 | 884.01 | 9,846 | 25.91 | 0 | 0.00 | 0.00 | 16 |
| 55 | 11-Jun | 532.20 | 532.20 | 532.20 | 532.20 | 532.20 | 4.99 | 841.93 | 7,958 | 20.94 | 0 | 0.00 | 0.00 | 13 |
| 56 | 10-Jun | 506.90 | 506.90 | 506.90 | 506.90 | 506.90 | 4.99 | 801.91 | 3,289 | 8.66 | 0 | 0.00 | 0.00 | 5 |
| 57 | 09-Jun | 482.80 | 482.80 | 463.05 | 482.80 | 482.76 | 4.99 | 763.78 | 21,859 | 57.52 | 0 | 0.00 | 0.00 | 35 |
| 58 | 06-Jun | 457.20 | 470.95 | 456.15 | 459.85 | 461.11 | -1.17 | 727.48 | 23,175 | 60.99 | 0 | 0.00 | 0.00 | 37 |
| 59 | 05-Jun | 458.00 | 478.90 | 440.70 | 465.30 | 456.02 | 0.56 | 736.10 | 25,378 | 66.78 | 0 | 0.00 | 0.00 | 41 |
| 60 | 04-Jun | 480.00 | 481.00 | 460.30 | 462.70 | 461.58 | -4.50 | 731.99 | 34,449 | 90.66 | 0 | 0.00 | 0.00 | 55 |
| 61 | 03-Jun | 488.70 | 491.90 | 476.10 | 484.50 | 485.62 | -0.04 | 766.47 | 2,385 | 6.28 | 0 | 0.00 | 0.00 | 4 |
| 62 | 02-Jun | 497.80 | 497.85 | 480.00 | 484.70 | 486.49 | -1.08 | 766.79 | 3,047 | 8.02 | 0 | 0.00 | 0.00 | 5 |
| 63 | 30-May | 490.00 | 490.00 | 487.05 | 490.00 | 489.35 | -0.01 | 775.00 | 2,935 | 7.72 | 0 | 0.00 | 0.00 | 5 |
| 64 | 29-May | 494.80 | 494.80 | 489.80 | 490.05 | 490.94 | -1.95 | 775.25 | 3,554 | 9.35 | 0 | 0.00 | 0.00 | 6 |
| 65 | 28-May | 510.00 | 510.00 | 499.80 | 499.80 | 501.24 | -2.00 | 790.68 | 2,857 | 7.52 | 0 | 0.00 | 0.00 | 5 |
| 66 | 27-May | 509.00 | 511.45 | 509.00 | 510.00 | 510.62 | -1.80 | 806.00 | 1,722 | 4.53 | 0 | 0.00 | 0.00 | 3 |
| 67 | 26-May | 529.95 | 529.95 | 519.35 | 519.35 | 521.55 | -2.00 | 821.61 | 1,021 | 2.69 | 0 | 0.00 | 0.00 | 2 |
Similar Stocks: EVERESTIND RAMCOIND MCON VISHNUINFR