| 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; VWAP21: 214.02 | Low52 Price: 182.42 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 226,613,116 | Low52 Date: 07-Apr-2025 | SHP: 69.39 / 1.35 / 13.98 / 15.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 37 | ||||
| High/Low Price | Quarter: 242.78 / 186.74 | Month: 221.7 / 203.5 | Week: 218.51 / 209.11 | Day: 213.78 / 208.52 | Sis67: 37 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 210.26 | 213.78 | 208.52 | 209.67 | 210.20 | -0.55 | 4,751.40 | 62,970 | 1.22 | 36,222 | 1.25 | 0.76 | 11 |
| 2 | 26-Aug | 210.11 | 213.59 | 210.00 | 210.84 | 211.32 | -0.42 | 4,777.91 | 77,967 | 1.51 | 43,074 | 1.48 | 0.91 | 13 |
| 3 | 25-Aug | 215.00 | 215.00 | 210.93 | 211.72 | 212.36 | -1.15 | 4,797.85 | 127,046 | 2.47 | 79,448 | 2.73 | 1.69 | 23 |
| 4 | 22-Aug | 214.20 | 216.71 | 213.50 | 214.19 | 214.54 | -0.25 | 4,853.83 | 98,755 | 1.92 | 59,389 | 2.04 | 1.27 | 17 |
| 5 | 21-Aug | 216.81 | 217.47 | 214.10 | 214.73 | 215.08 | -0.22 | 4,866.06 | 122,730 | 2.38 | 75,176 | 2.59 | 1.62 | 22 |
| 6 | 20-Aug | 220.90 | 223.17 | 214.12 | 215.20 | 216.73 | -2.19 | 4,876.71 | 314,746 | 6.11 | 185,237 | 6.37 | 4.01 | 54 |
| 7 | 19-Aug | 218.79 | 224.80 | 218.12 | 220.02 | 221.13 | 0.93 | 4,985.94 | 438,506 | 8.51 | 196,684 | 6.76 | 4.35 | 57 |
| 8 | 18-Aug | 217.80 | 220.53 | 215.00 | 217.99 | 218.03 | 1.97 | 4,939.94 | 378,024 | 7.34 | 175,275 | 6.03 | 3.82 | 51 |
| 9 | 14-Aug | 214.95 | 216.79 | 213.03 | 213.78 | 214.03 | -0.56 | 4,844.54 | 677,968 | 13.16 | 642,476 | 22.09 | 13.75 | 187 |
| 10 | 13-Aug | 213.30 | 218.51 | 212.60 | 214.98 | 215.42 | 1.18 | 4,871.73 | 263,854 | 5.12 | 129,534 | 4.45 | 2.79 | 38 |
| 11 | 12-Aug | 212.60 | 214.77 | 211.34 | 212.47 | 212.71 | 0.42 | 4,814.85 | 74,425 | 1.44 | 40,761 | 1.40 | 0.87 | 12 |
| 12 | 11-Aug | 211.00 | 214.40 | 209.11 | 211.59 | 211.84 | 0.64 | 4,794.91 | 58,185 | 1.13 | 30,277 | 1.04 | 0.64 | 9 |
| 13 | 08-Aug | 211.90 | 212.94 | 209.93 | 210.24 | 210.97 | -0.44 | 4,764.31 | 55,970 | 1.09 | 34,887 | 1.20 | 0.74 | 10 |
| 14 | 07-Aug | 210.00 | 213.28 | 208.30 | 211.17 | 210.93 | 0.40 | 4,785.39 | 88,596 | 1.72 | 46,897 | 1.61 | 0.99 | 14 |
| 15 | 06-Aug | 213.57 | 214.88 | 208.41 | 210.32 | 211.18 | -1.52 | 4,766.13 | 89,277 | 1.73 | 55,216 | 1.90 | 1.17 | 16 |
| 16 | 05-Aug | 213.50 | 216.40 | 212.21 | 213.57 | 214.35 | 0.19 | 4,839.78 | 153,183 | 2.97 | 66,519 | 2.29 | 1.43 | 20 |
| 17 | 04-Aug | 211.59 | 216.00 | 211.01 | 213.17 | 214.46 | 1.12 | 4,830.71 | 115,009 | 2.23 | 55,670 | 1.91 | 1.19 | 16 |
| 18 | 01-Aug | 212.00 | 216.78 | 209.10 | 210.80 | 213.08 | -0.99 | 4,777.00 | 197,157 | 3.83 | 91,417 | 3.14 | 1.95 | 27 |
| 19 | 31-Jul | 214.00 | 214.95 | 210.86 | 212.90 | 213.19 | -1.35 | 4,824.59 | 79,519 | 1.54 | 42,955 | 1.48 | 0.92 | 13 |
| 20 | 30-Jul | 217.00 | 217.70 | 214.48 | 215.81 | 216.01 | -0.87 | 4,890.54 | 284,433 | 5.52 | 128,518 | 4.42 | 2.78 | 38 |
| 21 | 29-Jul | 210.98 | 221.70 | 210.98 | 217.70 | 216.82 | 3.56 | 4,933.37 | 562,458 | 10.91 | 173,547 | 5.97 | 3.76 | 51 |
| 22 | 28-Jul | 212.53 | 216.64 | 209.42 | 210.22 | 212.67 | -1.04 | 4,763.86 | 150,367 | 2.92 | 72,710 | 2.50 | 1.55 | 22 |
| 23 | 25-Jul | 214.10 | 215.93 | 211.78 | 212.43 | 213.53 | -1.03 | 4,813.94 | 81,345 | 1.58 | 43,954 | 1.51 | 0.94 | 13 |
| 24 | 24-Jul | 218.30 | 218.33 | 213.40 | 214.64 | 215.60 | -1.35 | 4,864.02 | 176,701 | 3.43 | 101,342 | 3.49 | 2.18 | 30 |
| 25 | 23-Jul | 214.40 | 218.45 | 212.86 | 217.58 | 216.57 | 1.87 | 4,930.65 | 499,795 | 9.70 | 217,348 | 7.47 | 4.71 | 64 |
| 26 | 22-Jul | 215.00 | 216.11 | 212.65 | 213.58 | 214.18 | -0.28 | 4,840.00 | 214,150 | 4.16 | 98,704 | 3.39 | 2.11 | 29 |
| 27 | 21-Jul | 212.80 | 216.75 | 212.46 | 214.17 | 214.82 | 1.03 | 4,853.37 | 317,417 | 6.16 | 158,732 | 5.46 | 3.41 | 47 |
| 28 | 18-Jul | 212.60 | 215.40 | 209.47 | 211.99 | 212.14 | -0.12 | 4,803.97 | 258,808 | 5.02 | 111,390 | 3.83 | 2.36 | 33 |
| 29 | 17-Jul | 216.00 | 217.80 | 211.21 | 212.25 | 214.88 | -0.41 | 4,809.86 | 469,559 | 9.11 | 187,034 | 6.43 | 4.02 | 55 |
| 30 | 16-Jul | 212.64 | 216.49 | 210.90 | 213.13 | 213.15 | 0.12 | 4,829.81 | 220,853 | 4.29 | 73,805 | 2.54 | 1.57 | 22 |
| 31 | 15-Jul | 215.65 | 215.65 | 212.33 | 212.88 | 213.55 | -1.10 | 4,824.14 | 160,746 | 3.12 | 82,448 | 2.84 | 1.76 | 24 |
| 32 | 14-Jul | 214.00 | 218.40 | 213.16 | 215.24 | 215.78 | 1.63 | 4,877.62 | 628,683 | 12.20 | 313,738 | 10.79 | 6.77 | 93 |
| 33 | 11-Jul | 207.50 | 213.85 | 207.49 | 211.78 | 210.83 | 2.02 | 4,799.21 | 437,368 | 8.49 | 134,454 | 4.62 | 2.83 | 40 |
| 34 | 10-Jul | 209.48 | 209.48 | 205.83 | 207.58 | 207.39 | -0.91 | 4,704.04 | 131,477 | 2.55 | 90,725 | 3.12 | 1.88 | 27 |
| 35 | 09-Jul | 212.80 | 212.80 | 208.80 | 209.48 | 209.81 | -1.15 | 4,747.09 | 114,692 | 2.23 | 64,335 | 2.21 | 1.35 | 19 |
| 36 | 08-Jul | 212.00 | 213.16 | 208.81 | 211.92 | 210.85 | -0.31 | 4,802.39 | 215,366 | 4.18 | 71,991 | 2.48 | 1.52 | 21 |
| 37 | 07-Jul | 218.40 | 219.50 | 211.50 | 212.58 | 213.79 | -2.77 | 4,817.34 | 140,113 | 2.72 | 84,374 | 2.90 | 1.80 | 25 |
| 38 | 04-Jul | 218.01 | 220.80 | 216.49 | 218.63 | 218.14 | -0.64 | 4,954.44 | 148,276 | 2.88 | 64,993 | 2.24 | 1.42 | 19 |
| 39 | 03-Jul | 213.70 | 221.23 | 212.81 | 220.04 | 217.59 | 2.56 | 4,986.40 | 460,677 | 8.94 | 291,208 | 10.01 | 6.34 | 86 |
| 40 | 02-Jul | 205.35 | 216.75 | 204.31 | 214.54 | 213.19 | 4.48 | 4,861.76 | 860,338 | 16.69 | 358,922 | 12.34 | 7.65 | 106 |
| 41 | 01-Jul | 205.90 | 206.90 | 203.50 | 205.35 | 205.16 | -0.13 | 4,653.50 | 165,480 | 3.21 | 67,591 | 2.32 | 1.39 | 20 |
| 42 | 30-Jun | 207.00 | 208.49 | 205.11 | 205.62 | 206.26 | -0.39 | 4,659.62 | 105,470 | 2.05 | 53,696 | 1.85 | 1.11 | 16 |
| 43 | 27-Jun | 204.20 | 209.10 | 202.53 | 206.43 | 206.85 | 1.43 | 4,677.97 | 247,956 | 4.81 | 128,382 | 4.42 | 2.66 | 38 |
| 44 | 26-Jun | 203.10 | 206.94 | 202.00 | 203.52 | 203.77 | 0.49 | 4,612.03 | 496,205 | 9.63 | 95,423 | 3.28 | 1.94 | 28 |
| 45 | 25-Jun | 196.50 | 203.00 | 196.50 | 202.53 | 201.00 | 3.16 | 4,589.60 | 312,370 | 6.06 | 158,951 | 5.47 | 3.00 | 47 |
| 46 | 24-Jun | 196.20 | 197.00 | 194.79 | 196.33 | 195.88 | 0.59 | 4,449.10 | 125,703 | 2.44 | 80,246 | 2.76 | 1.57 | 24 |
| 47 | 23-Jun | 196.16 | 196.98 | 193.75 | 195.18 | 195.14 | -0.50 | 4,423.03 | 107,356 | 2.08 | 58,493 | 2.01 | 1.14 | 17 |
| 48 | 20-Jun | 196.20 | 196.86 | 195.49 | 196.16 | 196.07 | 0.34 | 4,445.24 | 83,338 | 1.62 | 53,800 | 1.85 | 1.05 | 16 |
| 49 | 19-Jun | 196.91 | 196.91 | 193.50 | 195.50 | 195.02 | -0.72 | 4,430.29 | 78,990 | 1.53 | 48,638 | 1.67 | 0.95 | 14 |
| 50 | 18-Jun | 196.00 | 197.95 | 194.50 | 196.91 | 196.60 | 0.15 | 4,462.24 | 103,520 | 2.01 | 60,246 | 2.07 | 1.18 | 18 |
| 51 | 17-Jun | 192.90 | 197.78 | 192.10 | 196.62 | 194.68 | 1.90 | 4,455.67 | 225,639 | 4.38 | 68,298 | 2.35 | 1.33 | 20 |
| 52 | 16-Jun | 192.44 | 193.99 | 191.29 | 192.96 | 192.75 | -0.12 | 4,372.73 | 86,593 | 1.68 | 49,963 | 1.72 | 0.96 | 15 |
| 53 | 13-Jun | 194.21 | 194.36 | 192.31 | 193.19 | 193.30 | -1.19 | 4,377.94 | 68,861 | 1.34 | 42,873 | 1.47 | 0.83 | 13 |
| 54 | 12-Jun | 197.00 | 197.00 | 194.85 | 195.51 | 195.65 | -0.67 | 4,430.51 | 78,902 | 1.53 | 47,326 | 1.63 | 0.93 | 14 |
| 55 | 11-Jun | 198.00 | 198.00 | 194.75 | 196.83 | 196.53 | -0.32 | 4,460.43 | 99,433 | 1.93 | 58,088 | 2.00 | 1.14 | 17 |
| 56 | 10-Jun | 197.00 | 198.80 | 196.65 | 197.47 | 197.56 | 0.58 | 4,474.93 | 100,100 | 1.94 | 53,347 | 1.83 | 1.05 | 16 |
| 57 | 09-Jun | 195.60 | 198.05 | 195.60 | 196.33 | 196.81 | 0.72 | 4,449.10 | 96,183 | 1.87 | 57,749 | 1.99 | 1.14 | 17 |
| 58 | 06-Jun | 193.10 | 195.50 | 193.10 | 194.93 | 194.53 | 0.62 | 4,417.37 | 51,533 | 1.00 | 29,077 | 1.00 | 0.57 | 9 |
| 59 | 05-Jun | 192.94 | 194.52 | 192.49 | 193.72 | 193.65 | 0.40 | 4,389.95 | 88,239 | 1.71 | 46,784 | 1.61 | 0.91 | 14 |
| 60 | 04-Jun | 195.37 | 195.37 | 191.95 | 192.94 | 192.90 | -0.65 | 4,372.27 | 126,994 | 2.46 | 71,376 | 2.45 | 1.38 | 21 |
| 61 | 03-Jun | 197.19 | 197.54 | 194.00 | 194.20 | 195.24 | -1.22 | 4,400.83 | 102,140 | 1.98 | 62,319 | 2.14 | 1.22 | 18 |
| 62 | 02-Jun | 197.49 | 198.02 | 196.10 | 196.59 | 197.13 | -0.46 | 4,454.99 | 63,948 | 1.24 | 45,128 | 1.55 | 0.89 | 13 |
| 63 | 30-May | 199.05 | 201.89 | 192.90 | 197.49 | 196.84 | -0.88 | 4,475.38 | 2,245,180 | 43.57 | 1,466,016 | 50.42 | 28.86 | 434 |
| 64 | 29-May | 203.19 | 203.19 | 197.60 | 199.25 | 199.77 | -0.95 | 4,515.27 | 301,854 | 5.86 | 181,642 | 6.25 | 3.63 | 54 |
| 65 | 28-May | 200.25 | 203.98 | 200.15 | 201.17 | 201.18 | 0.47 | 4,558.78 | 68,039 | 1.32 | 39,829 | 1.37 | 0.80 | 12 |
| 66 | 27-May | 202.00 | 204.41 | 199.50 | 200.23 | 201.30 | -1.27 | 4,537.47 | 224,349 | 4.35 | 187,539 | 6.45 | 3.78 | 56 |
| 67 | 26-May | 201.11 | 203.68 | 198.64 | 202.81 | 201.49 | 0.89 | 4,595.94 | 215,877 | 4.19 | 133,921 | 4.61 | 2.70 | 40 |
Similar Stocks: AMBUJACEM GRASIM SHREECEM ULTRACEMCO HEIDELBERG KESORAMIND ORIENTCEM SANGHIIND STARCEMENT ACC DALBHARAT JKCEMENT ACL APCL BIGBLOC BVCL DECCANCE KAKATCEM KCP MANGLMCEM NCLIND PRSMJOHNSN SAGCEM SAHYADRI SAURASHCEM SHREDIGCEM UDAICEMENT VISAKAIND BIRLACORPN INDIACEM JKLAKSHMI NUVOCO RAMCOCEM