| Macro-sector: Commodities | Band: 20 | High52 Price: 1,004.3 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Other Construction Materials | Face Value: 10; VWAP21: | Low52 Price: 420.0 | Barrier: 605.0; Drift%: -3.55 |
| Basic Industry: Other Construction Materials | Total Equity: 15,855,754 | Low52 Date: 08-Apr-2025 | SHP: 50.22 / 10.37 / 0.07 / 39.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 816.0 / 430.0 | Month: 750.0 / 645.25 | Week: 642.8 / 566.65 | Day: 590.95 / 565.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 565.95 | 590.95 | 565.95 | 584.25 | 580.55 | 3.21 | 926.37 | 16,226 | 7.81 | 5,084 | 5,084.00 | 0.30 | 8 |
| 2 | 11-Nov | 597.00 | 597.00 | 550.00 | 566.10 | 560.98 | -2.13 | 897.59 | 19,755 | 9.51 | 7,882 | 7,882.00 | 0.44 | 13 |
| 3 | 10-Nov | 583.80 | 583.80 | 568.60 | 578.40 | 575.02 | -1.20 | 917.10 | 6,054 | 2.91 | 3,272 | 3,272.00 | 0.19 | 5 |
| 4 | 07-Nov | 581.20 | 595.00 | 580.00 | 585.45 | 584.87 | 0.90 | 928.28 | 6,533 | 3.15 | 4,490 | 4,490.00 | 0.26 | 7 |
| 5 | 06-Nov | 580.10 | 589.45 | 575.10 | 580.25 | 580.30 | -1.04 | 920.03 | 4,257 | 2.05 | 2,644 | 2,644.00 | 0.15 | 4 |
| 6 | 04-Nov | 592.85 | 598.00 | 583.05 | 586.35 | 588.56 | -2.09 | 929.70 | 4,157 | 2.00 | 2,668 | 2,668.00 | 0.16 | 4 |
| 7 | 03-Nov | 594.25 | 605.00 | 589.10 | 598.85 | 599.01 | 0.78 | 949.52 | 14,700 | 7.08 | 10,951 | 10,951.00 | 0.66 | 18 |
| 8 | 31-Oct | 594.00 | 598.85 | 580.25 | 594.20 | 593.06 | 1.44 | 942.15 | 7,517 | 3.62 | 5,524 | 5,524.00 | 0.33 | 9 |
| 9 | 30-Oct | 581.95 | 589.95 | 566.65 | 585.75 | 578.96 | -4.37 | 928.75 | 30,111 | 14.50 | 14,673 | 14,673.00 | 0.85 | 23 |
| 10 | 29-Oct | 599.20 | 618.25 | 596.65 | 612.50 | 607.55 | 2.76 | 971.16 | 8,365 | 4.03 | 4,435 | 4,435.00 | 0.27 | 7 |
| 11 | 28-Oct | 615.75 | 633.15 | 581.05 | 596.05 | 599.64 | -3.20 | 945.08 | 34,199 | 16.47 | 22,495 | 22,495.00 | 1.35 | 36 |
| 12 | 27-Oct | 640.95 | 642.80 | 614.10 | 615.75 | 623.63 | -3.93 | 976.32 | 16,485 | 7.94 | 11,378 | 11,378.00 | 0.71 | 18 |
| 13 | 24-Oct | 662.35 | 662.85 | 630.10 | 640.95 | 646.40 | -3.21 | 1,016.27 | 15,442 | 7.43 | 9,377 | 9,377.00 | 0.61 | 15 |
| 14 | 23-Oct | 657.70 | 669.50 | 648.40 | 662.20 | 660.93 | 1.21 | 1,049.97 | 4,951 | 2.38 | 2,976 | 2,976.00 | 0.20 | 5 |
| 15 | 21-Oct | 660.00 | 663.95 | 654.00 | 654.30 | 655.16 | 0.13 | 1,037.44 | 2,413 | 1.16 | 1,644 | 1,644.00 | 0.11 | 3 |
| 16 | 20-Oct | 660.25 | 663.10 | 643.00 | 653.45 | 651.53 | -1.02 | 1,036.09 | 5,857 | 2.82 | 2,942 | 2,942.00 | 0.19 | 5 |
| 17 | 17-Oct | 670.65 | 674.15 | 658.00 | 660.20 | 662.77 | -1.34 | 1,046.80 | 8,196 | 3.95 | 5,443 | 5,443.00 | 0.36 | 9 |
| 18 | 16-Oct | 668.80 | 678.90 | 666.00 | 669.20 | 668.96 | 0.04 | 1,061.07 | 7,213 | 3.47 | 5,119 | 5,119.00 | 0.34 | 8 |
| 19 | 15-Oct | 663.70 | 672.00 | 661.65 | 668.90 | 666.14 | 0.59 | 1,060.59 | 9,226 | 4.44 | 8,380 | 8,380.00 | 0.56 | 13 |
| 20 | 14-Oct | 665.00 | 681.00 | 660.30 | 665.00 | 668.73 | -0.20 | 1,054.00 | 14,014 | 6.75 | 8,715 | 8,715.00 | 0.58 | 14 |
| 21 | 13-Oct | 679.05 | 681.80 | 665.00 | 666.35 | 672.75 | -1.87 | 1,056.55 | 10,217 | 4.92 | 7,449 | 7,449.00 | 0.50 | 12 |
| 22 | 10-Oct | 679.90 | 691.95 | 669.00 | 679.05 | 679.01 | -1.03 | 1,076.68 | 23,813 | 11.47 | 14,960 | 14,960.00 | 1.02 | 24 |
| 23 | 09-Oct | 690.00 | 695.00 | 668.40 | 686.10 | 685.50 | 0.06 | 1,087.86 | 13,227 | 6.37 | 5,303 | 5,303.00 | 0.36 | 8 |
| 24 | 08-Oct | 683.25 | 707.40 | 667.00 | 685.70 | 684.66 | 1.86 | 1,087.23 | 28,166 | 13.56 | 18,644 | 18,644.00 | 1.28 | 30 |
| 25 | 07-Oct | 694.55 | 697.80 | 666.85 | 673.15 | 678.47 | -2.35 | 1,067.33 | 10,093 | 4.86 | 4,859 | 4,859.00 | 0.33 | 8 |
| 26 | 06-Oct | 714.80 | 717.00 | 684.00 | 689.35 | 699.45 | -3.56 | 1,093.02 | 11,498 | 5.54 | 7,305 | 7,305.00 | 0.51 | 12 |
| 27 | 03-Oct | 681.30 | 724.00 | 680.85 | 714.80 | 713.38 | 4.60 | 1,133.37 | 24,020 | 11.56 | 10,379 | 10,379.00 | 0.74 | 17 |
| 28 | 01-Oct | 671.00 | 691.00 | 671.00 | 683.35 | 683.04 | 1.15 | 1,083.50 | 5,670 | 2.73 | 2,871 | 2,871.00 | 0.20 | 5 |
| 29 | 30-Sep | 691.10 | 696.30 | 671.05 | 675.60 | 683.97 | -3.13 | 1,071.21 | 9,249 | 4.45 | 6,684 | 6,684.00 | 0.46 | 11 |
| 30 | 29-Sep | 690.00 | 703.95 | 675.25 | 697.40 | 691.70 | 2.53 | 1,105.78 | 8,935 | 4.30 | 4,884 | 4,884.00 | 0.34 | 8 |
| 31 | 26-Sep | 717.50 | 717.50 | 677.00 | 680.20 | 690.58 | -4.73 | 1,078.51 | 20,214 | 9.73 | 13,987 | 13,987.00 | 0.97 | 22 |
| 32 | 25-Sep | 723.90 | 737.20 | 705.80 | 713.95 | 718.32 | -0.85 | 1,132.02 | 19,139 | 9.21 | 8,270 | 8,270.00 | 0.59 | 13 |
| 33 | 24-Sep | 718.95 | 750.00 | 700.00 | 720.10 | 728.15 | 0.90 | 1,141.77 | 38,906 | 18.73 | 21,161 | 21,161.00 | 1.54 | 34 |
| 34 | 23-Sep | 687.95 | 723.80 | 687.95 | 713.65 | 713.91 | 3.74 | 1,131.55 | 27,694 | 13.33 | 12,518 | 12,518.00 | 0.89 | 20 |
| 35 | 22-Sep | 689.00 | 712.00 | 682.00 | 687.95 | 695.80 | -0.17 | 1,090.80 | 12,907 | 6.21 | 7,506 | 7,506.00 | 0.52 | 12 |
| 36 | 19-Sep | 683.90 | 742.50 | 681.50 | 689.15 | 712.66 | 1.29 | 1,092.70 | 98,971 | 47.65 | 22,219 | 22,219.00 | 1.58 | 36 |
| 37 | 18-Sep | 675.00 | 685.95 | 671.50 | 680.35 | 680.01 | 1.29 | 1,078.75 | 9,123 | 4.39 | 6,813 | 6,813.00 | 0.46 | 11 |
| 38 | 17-Sep | 678.90 | 678.90 | 665.70 | 671.70 | 670.91 | 1.40 | 1,065.03 | 7,531 | 3.63 | 5,323 | 5,323.00 | 0.36 | 9 |
| 39 | 16-Sep | 672.10 | 684.00 | 658.65 | 662.40 | 674.48 | -1.44 | 1,050.29 | 20,999 | 10.11 | 15,911 | 15,911.00 | 1.07 | 25 |
| 40 | 15-Sep | 680.00 | 682.95 | 667.05 | 672.05 | 673.40 | -1.15 | 1,065.59 | 8,796 | 4.23 | 6,781 | 6,781.00 | 0.46 | 11 |
| 41 | 12-Sep | 677.05 | 686.00 | 663.10 | 679.90 | 675.55 | 0.89 | 1,078.03 | 17,193 | 8.28 | 11,855 | 11,855.00 | 0.80 | 19 |
| 42 | 11-Sep | 658.30 | 683.95 | 653.70 | 673.90 | 673.51 | 2.37 | 1,068.52 | 9,398 | 4.52 | 5,701 | 5,701.00 | 0.38 | 9 |
| 43 | 10-Sep | 670.35 | 674.95 | 654.05 | 658.30 | 663.75 | -2.50 | 1,043.78 | 7,471 | 3.60 | 3,876 | 3,876.00 | 0.26 | 6 |
| 44 | 09-Sep | 686.35 | 692.45 | 671.00 | 675.15 | 677.62 | -1.63 | 1,070.50 | 9,442 | 4.55 | 5,038 | 5,038.00 | 0.34 | 8 |
| 45 | 08-Sep | 669.70 | 693.40 | 666.20 | 686.35 | 683.28 | 3.02 | 1,088.26 | 17,412 | 8.38 | 10,892 | 10,892.00 | 0.74 | 17 |
| 46 | 05-Sep | 673.40 | 677.90 | 663.50 | 666.20 | 668.32 | -0.08 | 1,056.31 | 6,663 | 3.21 | 4,201 | 4,201.00 | 0.28 | 7 |
| 47 | 04-Sep | 682.55 | 689.80 | 654.30 | 666.75 | 672.36 | -0.36 | 1,057.18 | 10,620 | 5.11 | 6,498 | 6,498.00 | 0.44 | 10 |
| 48 | 03-Sep | 666.95 | 677.40 | 645.25 | 669.15 | 657.15 | 0.23 | 1,060.99 | 24,170 | 11.64 | 17,050 | 17,050.00 | 1.12 | 27 |
| 49 | 02-Sep | 673.30 | 677.35 | 661.00 | 667.60 | 666.70 | -0.86 | 1,058.53 | 11,147 | 5.37 | 6,914 | 6,914.00 | 0.46 | 11 |
| 50 | 01-Sep | 675.00 | 684.00 | 664.95 | 673.40 | 677.79 | 0.63 | 1,067.73 | 22,875 | 11.01 | 9,682 | 9,682.00 | 0.66 | 16 |
| 51 | 29-Aug | 629.00 | 674.90 | 629.00 | 669.20 | 658.89 | 7.58 | 1,061.07 | 133,192 | 64.13 | 32,879 | 32,879.00 | 2.17 | 53 |
| 52 | 28-Aug | 621.00 | 627.00 | 606.40 | 622.05 | 616.80 | 0.28 | 986.31 | 6,114 | 2.94 | 3,317 | 3,317.00 | 0.20 | 5 |
| 53 | 26-Aug | 620.20 | 638.00 | 614.00 | 620.30 | 627.43 | -0.89 | 983.53 | 15,875 | 7.64 | 11,833 | 11,833.00 | 0.74 | 19 |
| 54 | 25-Aug | 614.75 | 637.95 | 611.00 | 625.90 | 621.01 | 1.81 | 992.41 | 7,624 | 3.67 | 3,826 | 3,826.00 | 0.24 | 6 |
| 55 | 22-Aug | 635.90 | 636.20 | 607.75 | 614.75 | 613.60 | -2.89 | 974.73 | 10,555 | 5.08 | 6,633 | 6,633.00 | 0.41 | 11 |
| 56 | 21-Aug | 639.20 | 663.50 | 621.00 | 633.05 | 638.88 | -0.96 | 1,003.75 | 38,286 | 18.43 | 17,122 | 17,122.00 | 1.09 | 27 |
| 57 | 20-Aug | 574.20 | 678.75 | 574.20 | 639.20 | 648.90 | 13.00 | 1,013.50 | 284,916 | 137.18 | 71,432 | 71,432.00 | 4.64 | 114 |
| 58 | 19-Aug | 562.25 | 567.55 | 548.00 | 565.65 | 560.60 | 0.91 | 896.88 | 17,165 | 8.26 | 14,087 | 14,087.00 | 0.79 | 23 |
| 59 | 18-Aug | 580.00 | 581.40 | 551.00 | 560.55 | 566.48 | -1.56 | 888.79 | 18,752 | 9.03 | 14,213 | 14,213.00 | 0.81 | 23 |
| 60 | 14-Aug | 550.00 | 599.00 | 548.00 | 569.45 | 564.01 | 3.66 | 902.91 | 51,705 | 24.89 | 35,394 | 35,394.00 | 2.00 | 57 |
| 61 | 13-Aug | 540.75 | 562.00 | 524.00 | 549.35 | 546.60 | 1.83 | 871.04 | 36,961 | 17.80 | 26,008 | 26,008.00 | 1.42 | 42 |
| 62 | 12-Aug | 511.70 | 549.00 | 504.45 | 539.50 | 527.60 | 5.99 | 855.42 | 25,727 | 12.39 | 10,787 | 10,787.00 | 0.57 | 17 |
| 63 | 11-Aug | 508.70 | 522.55 | 490.50 | 509.00 | 510.88 | 0.05 | 807.00 | 9,328 | 4.49 | 7,092 | 7,092.00 | 0.36 | 11 |
| 64 | 08-Aug | 513.55 | 520.00 | 492.20 | 508.75 | 505.74 | -1.09 | 806.66 | 3,573 | 1.72 | 0 | 0.00 | 0.00 | 6 |
| 65 | 07-Aug | 520.00 | 533.90 | 495.40 | 514.35 | 499.76 | -1.36 | 815.54 | 11,448 | 5.51 | 0 | 0.00 | 0.00 | 18 |
| 66 | 06-Aug | 530.00 | 535.60 | 516.65 | 521.45 | 524.54 | -3.57 | 826.80 | 2,076 | 1.00 | 0 | 0.00 | 0.00 | 3 |
| 67 | 05-Aug | 548.90 | 548.90 | 521.00 | 540.75 | 534.44 | 2.86 | 857.40 | 4,872 | 2.35 | 0 | 0.00 | 0.00 | 8 |
Similar Stocks: EVERESTIND RAMCOIND MCON VISHNUINFR ARISINFRA