| Macro-sector: Commodities | Band: 20 | High52 Price: 258.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 07-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10 | Low52 Price: 186.74 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 226,613,116 | Low52 Date: 28-Feb-2025 | SHP: 69.39 / 2.31 / 12.67 / 15.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.24 | ||||
| High/Low Price | Quarter: 242.78 / 186.74 | Month: 208.69 / 187.35 | Week: 200.5 / 194.05 | Day: 201.87 / 196.19 | Float67: 0.21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 200.20 | 202.29 | 191.99 | 193.74 | 196.01 | -3.78 | 4,390.40 | 133,666 | 2.11 | 70,518 | 2.46 | 1.38 | 0.20 |
| 2 | 03-Apr | 197.10 | 201.87 | 196.19 | 201.36 | 199.72 | 1.56 | 4,563.08 | 150,471 | 2.38 | 73,664 | 2.57 | 1.47 | 0.21 |
| 3 | 02-Apr | 196.25 | 198.77 | 195.60 | 198.26 | 197.39 | 0.29 | 4,492.83 | 76,377 | 1.21 | 33,512 | 1.17 | 0.66 | 0.10 |
| 4 | 01-Apr | 196.92 | 198.80 | 195.88 | 197.68 | 197.63 | -0.06 | 4,479.69 | 68,039 | 1.08 | 31,843 | 1.11 | 0.63 | 0.09 |
| 5 | 28-Mar | 199.00 | 199.80 | 196.00 | 197.79 | 197.50 | 0.34 | 4,482.18 | 125,821 | 1.99 | 56,281 | 1.96 | 1.11 | 0.16 |
| 6 | 27-Mar | 197.70 | 199.80 | 196.01 | 197.12 | 197.83 | 0.22 | 4,467.00 | 219,402 | 3.47 | 116,909 | 4.08 | 2.31 | 0.33 |
| 7 | 26-Mar | 199.49 | 200.49 | 195.50 | 196.68 | 198.34 | 0.20 | 4,457.03 | 366,435 | 5.79 | 156,700 | 5.47 | 3.11 | 0.45 |
| 8 | 25-Mar | 196.10 | 200.50 | 194.05 | 196.29 | 198.10 | 0.73 | 4,448.19 | 504,272 | 7.97 | 176,472 | 6.16 | 3.50 | 0.50 |
| 9 | 24-Mar | 198.95 | 198.95 | 194.22 | 194.86 | 196.46 | -0.47 | 4,415.78 | 142,591 | 2.25 | 95,065 | 3.32 | 1.87 | 0.27 |
| 10 | 21-Mar | 194.00 | 197.05 | 193.30 | 195.79 | 195.32 | 1.03 | 4,436.86 | 191,304 | 3.02 | 125,353 | 4.37 | 2.45 | 0.36 |
| 11 | 20-Mar | 195.00 | 195.90 | 193.00 | 193.80 | 194.53 | 0.02 | 4,391.76 | 102,095 | 1.61 | 57,624 | 2.01 | 1.12 | 0.16 |
| 12 | 19-Mar | 192.10 | 194.99 | 191.60 | 193.77 | 193.68 | 1.12 | 4,391.08 | 111,165 | 1.76 | 75,992 | 2.65 | 1.47 | 0.22 |
| 13 | 18-Mar | 190.30 | 192.00 | 188.81 | 191.62 | 190.87 | 1.56 | 4,342.36 | 182,609 | 2.89 | 120,281 | 4.20 | 2.30 | 0.34 |
| 14 | 17-Mar | 192.90 | 193.08 | 187.65 | 188.67 | 189.88 | -2.28 | 4,275.51 | 74,956 | 1.18 | 42,784 | 1.49 | 0.81 | 0.12 |
| 15 | 13-Mar | 192.55 | 194.25 | 190.62 | 193.07 | 192.87 | 0.88 | 4,375.22 | 63,265 | 1.00 | 38,209 | 1.33 | 0.74 | 0.11 |
| 16 | 12-Mar | 194.01 | 195.75 | 190.80 | 191.38 | 192.42 | -1.29 | 4,336.92 | 83,398 | 1.32 | 58,322 | 2.03 | 1.12 | 0.17 |
| 17 | 11-Mar | 196.01 | 197.25 | 192.29 | 193.88 | 194.06 | -1.21 | 4,393.58 | 68,073 | 1.08 | 28,662 | 1.00 | 0.56 | 0.08 |
| 18 | 10-Mar | 199.82 | 200.85 | 195.00 | 196.26 | 197.42 | -1.78 | 4,447.51 | 82,727 | 1.31 | 50,596 | 1.77 | 1.00 | 0.14 |
| 19 | 07-Mar | 205.00 | 207.70 | 199.23 | 199.82 | 201.09 | -2.40 | 4,528.18 | 280,437 | 4.43 | 180,614 | 6.30 | 3.63 | 0.51 |
| 20 | 06-Mar | 203.00 | 208.69 | 203.00 | 204.73 | 205.89 | 1.41 | 4,639.45 | 178,582 | 2.82 | 92,019 | 3.21 | 1.89 | 0.26 |
| 21 | 05-Mar | 197.46 | 203.49 | 197.46 | 201.89 | 201.70 | 0.88 | 4,575.09 | 71,210 | 1.13 | 32,496 | 1.13 | 0.66 | 0.09 |
| 22 | 04-Mar | 188.00 | 201.72 | 188.00 | 200.13 | 197.36 | 5.31 | 4,535.21 | 224,432 | 3.55 | 88,245 | 3.08 | 1.74 | 0.25 |
| 23 | 03-Mar | 190.63 | 195.64 | 187.35 | 190.04 | 190.13 | -1.24 | 4,306.56 | 83,931 | 1.33 | 34,988 | 1.22 | 0.67 | 0.10 |
| 24 | 28-Feb | 197.50 | 199.70 | 186.74 | 192.42 | 192.34 | -2.34 | 4,360.49 | 317,373 | 5.02 | 169,849 | 5.93 | 3.27 | 0.48 |
| 25 | 27-Feb | 197.21 | 200.38 | 196.50 | 197.03 | 198.61 | -0.23 | 4,464.96 | 79,688 | 1.26 | 41,404 | 1.44 | 0.82 | 0.12 |
| 26 | 25-Feb | 199.24 | 201.82 | 196.92 | 197.48 | 197.84 | -0.77 | 4,475.16 | 56,087 | 0.89 | 33,362 | 1.16 | 0.66 | 0.10 |
| 27 | 24-Feb | 204.00 | 205.43 | 198.23 | 199.01 | 200.24 | -1.88 | 4,509.83 | 85,951 | 1.36 | 53,036 | 1.85 | 1.06 | 0.15 |
| 28 | 21-Feb | 203.28 | 208.61 | 201.75 | 202.82 | 204.67 | -0.23 | 4,596.17 | 68,004 | 1.07 | 35,671 | 1.24 | 0.73 | 0.10 |
| 29 | 20-Feb | 201.45 | 205.40 | 200.65 | 203.28 | 203.82 | 1.24 | 4,606.59 | 60,469 | 0.96 | 31,576 | 1.10 | 0.64 | 0.09 |
| 30 | 19-Feb | 195.99 | 202.94 | 195.83 | 200.79 | 200.84 | 2.59 | 4,550.16 | 124,454 | 1.97 | 82,884 | 2.89 | 1.66 | 0.24 |
| 31 | 18-Feb | 200.00 | 201.70 | 192.95 | 195.72 | 195.38 | -1.87 | 4,435.27 | 90,704 | 1.43 | 42,065 | 1.47 | 0.82 | 0.12 |
| 32 | 17-Feb | 200.25 | 200.95 | 195.31 | 199.45 | 198.41 | 0.43 | 4,519.80 | 119,056 | 1.88 | 54,998 | 1.92 | 1.09 | 0.16 |
| 33 | 14-Feb | 206.00 | 206.20 | 196.21 | 198.60 | 200.00 | -2.88 | 4,500.54 | 151,472 | 2.39 | 84,644 | 2.95 | 1.00 | 0.24 |
| 34 | 13-Feb | 207.00 | 209.97 | 203.61 | 204.48 | 206.61 | -1.03 | 4,633.78 | 84,148 | 1.33 | 42,007 | 1.47 | 0.87 | 0.12 |
| 35 | 12-Feb | 209.00 | 209.80 | 201.65 | 206.60 | 205.01 | -0.55 | 4,681.83 | 126,497 | 2.00 | 53,683 | 1.87 | 1.10 | 0.15 |
| 36 | 11-Feb | 213.87 | 214.99 | 205.70 | 207.74 | 208.70 | -2.87 | 4,707.66 | 115,731 | 1.83 | 61,372 | 2.14 | 1.28 | 0.17 |
| 37 | 10-Feb | 217.77 | 218.60 | 213.05 | 213.87 | 215.30 | -1.79 | 4,846.57 | 72,972 | 1.15 | 39,960 | 1.39 | 0.86 | 0.11 |
| 38 | 07-Feb | 221.00 | 221.39 | 216.60 | 217.77 | 218.40 | -1.07 | 4,934.95 | 51,786 | 0.82 | 25,046 | 0.87 | 0.55 | 0.07 |
| 39 | 06-Feb | 220.80 | 221.81 | 217.21 | 220.13 | 219.55 | 0.35 | 4,988.43 | 76,293 | 1.21 | 38,644 | 1.35 | 0.85 | 0.11 |
| 40 | 05-Feb | 221.00 | 221.20 | 217.50 | 219.36 | 219.68 | -0.18 | 4,970.99 | 83,653 | 1.32 | 31,545 | 1.10 | 0.69 | 0.09 |
| 41 | 04-Feb | 216.75 | 221.18 | 216.66 | 219.76 | 219.38 | 1.37 | 4,980.05 | 108,643 | 1.72 | 53,200 | 1.86 | 1.17 | 0.15 |
| 42 | 03-Feb | 219.50 | 221.40 | 214.10 | 216.80 | 217.57 | -1.97 | 4,912.97 | 143,136 | 2.26 | 63,483 | 2.21 | 1.38 | 0.18 |
| 43 | 01-Feb | 216.20 | 222.00 | 216.20 | 221.16 | 219.89 | 1.41 | 5,011.78 | 110,274 | 1.74 | 42,009 | 1.47 | 0.92 | 0.12 |
| 44 | 31-Jan | 219.70 | 222.04 | 217.05 | 218.08 | 219.16 | -2.53 | 4,941.98 | 225,749 | 3.57 | 102,213 | 3.57 | 2.24 | 0.29 |
| 45 | 30-Jan | 219.00 | 225.99 | 210.65 | 223.75 | 218.16 | 2.22 | 5,070.47 | 1,223,103 | 19.33 | 214,021 | 7.47 | 4.67 | 0.61 |
| 46 | 29-Jan | 219.40 | 221.32 | 217.80 | 218.90 | 219.95 | 0.27 | 4,960.56 | 137,654 | 2.18 | 55,678 | 1.94 | 1.22 | 0.16 |
| 47 | 28-Jan | 219.10 | 223.52 | 217.06 | 218.31 | 219.86 | -3.72 | 4,947.19 | 545,937 | 8.63 | 178,730 | 6.24 | 3.93 | 0.51 |
| 48 | 27-Jan | 213.01 | 242.78 | 208.67 | 226.75 | 228.54 | 5.48 | 5,138.45 | 6,459,121 | 102.09 | 514,361 | 17.95 | 11.76 | 1.47 |
| 49 | 24-Jan | 218.90 | 220.80 | 214.00 | 214.96 | 216.87 | -2.23 | 4,871.28 | 93,305 | 1.47 | 35,595 | 1.24 | 0.77 | 0.10 |
| 50 | 23-Jan | 208.80 | 221.90 | 208.80 | 219.86 | 219.35 | 4.08 | 4,982.32 | 498,186 | 7.87 | 96,521 | 3.37 | 2.12 | 0.27 |
| 51 | 22-Jan | 213.90 | 214.00 | 209.05 | 210.88 | 211.07 | -1.15 | 4,778.82 | 102,524 | 1.62 | 46,965 | 1.64 | 0.99 | 0.13 |
| 52 | 21-Jan | 214.99 | 218.73 | 211.25 | 213.31 | 215.24 | -0.55 | 4,833.88 | 137,587 | 2.17 | 59,101 | 2.06 | 1.27 | 0.17 |
| 53 | 20-Jan | 211.00 | 216.49 | 211.00 | 214.48 | 214.38 | 1.22 | 4,860.40 | 140,352 | 2.22 | 60,363 | 2.11 | 1.29 | 0.17 |
| 54 | 17-Jan | 211.05 | 213.99 | 211.05 | 211.86 | 212.04 | 0.15 | 4,801.03 | 46,183 | 0.73 | 23,452 | 0.82 | 0.50 | 0.07 |
| 55 | 16-Jan | 214.99 | 215.99 | 211.01 | 211.54 | 213.08 | -0.79 | 4,793.77 | 69,146 | 1.09 | 36,262 | 1.27 | 0.77 | 0.10 |
| 56 | 15-Jan | 211.00 | 214.70 | 211.00 | 213.21 | 213.37 | -0.32 | 4,831.62 | 57,956 | 0.92 | 26,281 | 0.92 | 0.56 | 0.07 |
| 57 | 14-Jan | 215.00 | 215.95 | 210.01 | 213.90 | 213.45 | 4.89 | 4,847.25 | 415,933 | 6.57 | 104,392 | 3.64 | 2.23 | 0.30 |
| 58 | 13-Jan | 205.03 | 211.35 | 201.40 | 203.44 | 205.43 | -3.27 | 4,610.22 | 194,485 | 3.07 | 103,048 | 3.60 | 2.12 | 0.29 |
| 59 | 10-Jan | 211.55 | 216.47 | 206.70 | 210.10 | 210.49 | -1.54 | 4,761.14 | 148,292 | 2.34 | 72,411 | 2.53 | 1.52 | 0.21 |
| 60 | 09-Jan | 218.00 | 218.82 | 212.46 | 213.34 | 216.33 | -1.02 | 4,834.56 | 117,600 | 1.86 | 50,628 | 1.77 | 1.10 | 0.14 |
| 61 | 08-Jan | 214.70 | 216.75 | 211.36 | 215.51 | 214.55 | 0.27 | 4,883.74 | 112,255 | 1.77 | 49,399 | 1.72 | 1.06 | 0.14 |
| 62 | 07-Jan | 211.10 | 216.80 | 211.10 | 214.93 | 214.36 | 1.82 | 4,870.60 | 99,190 | 1.57 | 41,495 | 1.45 | 0.89 | 0.12 |
| 63 | 06-Jan | 210.25 | 217.20 | 209.06 | 211.01 | 213.69 | -0.08 | 4,781.76 | 370,712 | 5.86 | 127,604 | 4.45 | 2.73 | 0.36 |
| 64 | 03-Jan | 209.55 | 212.00 | 209.55 | 211.17 | 211.06 | 0.27 | 4,785.39 | 52,886 | 0.84 | 26,817 | 0.94 | 0.57 | 0.08 |
| 65 | 02-Jan | 211.50 | 212.48 | 209.05 | 210.59 | 210.45 | 0.11 | 4,772.25 | 79,674 | 1.26 | 38,106 | 1.33 | 0.80 | 0.11 |
| 66 | 01-Jan | 208.25 | 211.28 | 208.06 | 210.35 | 209.64 | 1.21 | 4,766.81 | 57,070 | 0.90 | 24,697 | 0.86 | 0.52 | 0.07 |
| 67 | 31-Dec | 207.35 | 209.74 | 207.05 | 207.81 | 208.15 | -0.96 | 4,709.25 | 82,412 | 1.30 | 40,836 | 1.42 | 0.85 | 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