| 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: 203.5; Drift%: 3.91 |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 204.00 | Low52 Price: 182.42 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 226,613,116 | Low52 Date: 07-Apr-2025 | SHP: 69.39 / 2.27 / 13.27 / 14.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 37 | ||||
| High/Low Price | Quarter: 242.78 / 186.74 | Month: 204.41 / 185.08 | Week: 221.23 / 203.5 | Day: 213.85 / 207.49 | Sis67: 29 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 207.50 | 213.85 | 207.49 | 211.78 | 210.83 | 2.02 | 4,799.21 | 437,368 | 9.02 | 134,454 | 5.34 | 2.83 | 40 |
| 2 | 10-Jul | 209.48 | 209.48 | 205.83 | 207.58 | 207.39 | -0.91 | 4,704.04 | 131,477 | 2.71 | 90,725 | 3.60 | 1.88 | 27 |
| 3 | 09-Jul | 212.80 | 212.80 | 208.80 | 209.48 | 209.81 | -1.15 | 4,747.09 | 114,692 | 2.36 | 64,335 | 2.56 | 1.35 | 19 |
| 4 | 08-Jul | 212.00 | 213.16 | 208.81 | 211.92 | 210.85 | -0.31 | 4,802.39 | 215,366 | 4.44 | 71,991 | 2.86 | 1.52 | 21 |
| 5 | 07-Jul | 218.40 | 219.50 | 211.50 | 212.58 | 213.79 | -2.77 | 4,817.34 | 140,113 | 2.89 | 84,374 | 3.35 | 1.80 | 25 |
| 6 | 04-Jul | 218.01 | 220.80 | 216.49 | 218.63 | 218.14 | -0.64 | 4,954.44 | 148,276 | 3.06 | 64,993 | 2.58 | 1.42 | 19 |
| 7 | 03-Jul | 213.70 | 221.23 | 212.81 | 220.04 | 217.59 | 2.56 | 4,986.40 | 460,677 | 9.50 | 291,208 | 11.57 | 6.34 | 86 |
| 8 | 02-Jul | 205.35 | 216.75 | 204.31 | 214.54 | 213.19 | 4.48 | 4,861.76 | 860,338 | 17.74 | 358,922 | 14.26 | 7.65 | 106 |
| 9 | 01-Jul | 205.90 | 206.90 | 203.50 | 205.35 | 205.16 | -0.13 | 4,653.50 | 165,480 | 3.41 | 67,591 | 2.69 | 1.39 | 20 |
| 10 | 30-Jun | 207.00 | 208.49 | 205.11 | 205.62 | 206.26 | -0.39 | 4,659.62 | 105,470 | 2.17 | 53,696 | 2.13 | 1.11 | 16 |
| 11 | 27-Jun | 204.20 | 209.10 | 202.53 | 206.43 | 206.85 | 1.43 | 4,677.97 | 247,956 | 5.11 | 128,382 | 5.10 | 2.66 | 38 |
| 12 | 26-Jun | 203.10 | 206.94 | 202.00 | 203.52 | 203.77 | 0.49 | 4,612.03 | 496,205 | 10.23 | 95,423 | 3.79 | 1.94 | 28 |
| 13 | 25-Jun | 196.50 | 203.00 | 196.50 | 202.53 | 201.00 | 3.16 | 4,589.60 | 312,370 | 6.44 | 158,951 | 6.32 | 3.00 | 47 |
| 14 | 24-Jun | 196.20 | 197.00 | 194.79 | 196.33 | 195.88 | 0.59 | 4,449.10 | 125,703 | 2.59 | 80,246 | 3.19 | 1.57 | 24 |
| 15 | 23-Jun | 196.16 | 196.98 | 193.75 | 195.18 | 195.14 | -0.50 | 4,423.03 | 107,356 | 2.21 | 58,493 | 2.32 | 1.14 | 17 |
| 16 | 20-Jun | 196.20 | 196.86 | 195.49 | 196.16 | 196.07 | 0.34 | 4,445.24 | 83,338 | 1.72 | 53,800 | 2.14 | 1.05 | 16 |
| 17 | 19-Jun | 196.91 | 196.91 | 193.50 | 195.50 | 195.02 | -0.72 | 4,430.29 | 78,990 | 1.63 | 48,638 | 1.93 | 0.95 | 14 |
| 18 | 18-Jun | 196.00 | 197.95 | 194.50 | 196.91 | 196.60 | 0.15 | 4,462.24 | 103,520 | 2.13 | 60,246 | 2.39 | 1.18 | 18 |
| 19 | 17-Jun | 192.90 | 197.78 | 192.10 | 196.62 | 194.68 | 1.90 | 4,455.67 | 225,639 | 4.65 | 68,298 | 2.71 | 1.33 | 20 |
| 20 | 16-Jun | 192.44 | 193.99 | 191.29 | 192.96 | 192.75 | -0.12 | 4,372.73 | 86,593 | 1.79 | 49,963 | 1.99 | 0.96 | 15 |
| 21 | 13-Jun | 194.21 | 194.36 | 192.31 | 193.19 | 193.30 | -1.19 | 4,377.94 | 68,861 | 1.42 | 42,873 | 1.70 | 0.83 | 13 |
| 22 | 12-Jun | 197.00 | 197.00 | 194.85 | 195.51 | 195.65 | -0.67 | 4,430.51 | 78,902 | 1.63 | 47,326 | 1.88 | 0.93 | 14 |
| 23 | 11-Jun | 198.00 | 198.00 | 194.75 | 196.83 | 196.53 | -0.32 | 4,460.43 | 99,433 | 2.05 | 58,088 | 2.31 | 1.14 | 17 |
| 24 | 10-Jun | 197.00 | 198.80 | 196.65 | 197.47 | 197.56 | 0.58 | 4,474.93 | 100,100 | 2.06 | 53,347 | 2.12 | 1.05 | 16 |
| 25 | 09-Jun | 195.60 | 198.05 | 195.60 | 196.33 | 196.81 | 0.72 | 4,449.10 | 96,183 | 1.98 | 57,749 | 2.29 | 1.14 | 17 |
| 26 | 06-Jun | 193.10 | 195.50 | 193.10 | 194.93 | 194.53 | 0.62 | 4,417.37 | 51,533 | 1.06 | 29,077 | 1.16 | 0.57 | 9 |
| 27 | 05-Jun | 192.94 | 194.52 | 192.49 | 193.72 | 193.65 | 0.40 | 4,389.95 | 88,239 | 1.82 | 46,784 | 1.86 | 0.91 | 14 |
| 28 | 04-Jun | 195.37 | 195.37 | 191.95 | 192.94 | 192.90 | -0.65 | 4,372.27 | 126,994 | 2.62 | 71,376 | 2.84 | 1.38 | 21 |
| 29 | 03-Jun | 197.19 | 197.54 | 194.00 | 194.20 | 195.24 | -1.22 | 4,400.83 | 102,140 | 2.11 | 62,319 | 2.48 | 1.22 | 18 |
| 30 | 02-Jun | 197.49 | 198.02 | 196.10 | 196.59 | 197.13 | -0.46 | 4,454.99 | 63,948 | 1.32 | 45,128 | 1.79 | 0.89 | 13 |
| 31 | 30-May | 199.05 | 201.89 | 192.90 | 197.49 | 196.84 | -0.88 | 4,475.38 | 2,245,180 | 46.29 | 1,466,016 | 58.25 | 28.86 | 434 |
| 32 | 29-May | 203.19 | 203.19 | 197.60 | 199.25 | 199.77 | -0.95 | 4,515.27 | 301,854 | 6.22 | 181,642 | 7.22 | 3.63 | 54 |
| 33 | 28-May | 200.25 | 203.98 | 200.15 | 201.17 | 201.18 | 0.47 | 4,558.78 | 68,039 | 1.40 | 39,829 | 1.58 | 0.80 | 12 |
| 34 | 27-May | 202.00 | 204.41 | 199.50 | 200.23 | 201.30 | -1.27 | 4,537.47 | 224,349 | 4.63 | 187,539 | 7.45 | 3.78 | 56 |
| 35 | 26-May | 201.11 | 203.68 | 198.64 | 202.81 | 201.49 | 0.89 | 4,595.94 | 215,877 | 4.45 | 133,921 | 5.32 | 2.70 | 40 |
| 36 | 23-May | 198.41 | 201.87 | 197.80 | 201.02 | 200.20 | 1.32 | 4,555.38 | 158,024 | 3.26 | 91,186 | 3.62 | 1.83 | 27 |
| 37 | 22-May | 195.40 | 198.68 | 194.01 | 198.41 | 195.76 | 1.32 | 4,496.23 | 481,623 | 9.93 | 442,160 | 17.57 | 8.66 | 131 |
| 38 | 21-May | 195.60 | 196.00 | 193.10 | 195.83 | 195.16 | 0.37 | 4,437.76 | 65,623 | 1.35 | 37,883 | 1.51 | 0.74 | 11 |
| 39 | 20-May | 198.75 | 198.76 | 193.35 | 195.10 | 196.55 | -1.84 | 4,421.22 | 74,228 | 1.53 | 45,919 | 1.82 | 0.90 | 14 |
| 40 | 19-May | 198.00 | 200.00 | 197.30 | 198.76 | 198.79 | -0.32 | 4,504.16 | 61,888 | 1.28 | 37,898 | 1.51 | 0.75 | 11 |
| 41 | 16-May | 198.80 | 200.00 | 197.53 | 199.40 | 198.97 | 0.62 | 4,518.67 | 71,247 | 1.47 | 34,730 | 1.38 | 0.69 | 10 |
| 42 | 15-May | 198.00 | 199.77 | 197.00 | 198.18 | 198.34 | -0.14 | 4,491.02 | 80,472 | 1.66 | 52,763 | 2.10 | 1.05 | 16 |
| 43 | 14-May | 196.09 | 199.20 | 194.94 | 198.45 | 197.59 | 1.71 | 4,497.14 | 78,721 | 1.62 | 46,660 | 1.85 | 0.92 | 14 |
| 44 | 13-May | 194.00 | 196.15 | 192.50 | 195.12 | 194.51 | -0.28 | 4,421.68 | 61,000 | 1.26 | 33,973 | 1.35 | 0.66 | 10 |
| 45 | 12-May | 190.20 | 196.90 | 190.20 | 195.66 | 194.00 | 4.26 | 4,433.91 | 99,967 | 2.06 | 47,469 | 1.89 | 0.00 | 14 |
| 46 | 09-May | 186.00 | 189.25 | 185.08 | 187.66 | 187.12 | -0.31 | 4,252.62 | 75,356 | 1.55 | 36,527 | 1.45 | 0.68 | 11 |
| 47 | 08-May | 190.35 | 191.98 | 187.80 | 188.24 | 189.78 | -0.77 | 4,265.77 | 48,499 | 1.00 | 25,167 | 1.00 | 0.48 | 7 |
| 48 | 07-May | 187.10 | 189.95 | 187.10 | 189.71 | 188.89 | -0.44 | 4,299.08 | 69,949 | 1.44 | 35,854 | 1.42 | 0.68 | 11 |
| 49 | 06-May | 192.20 | 192.99 | 190.01 | 190.54 | 190.86 | -0.98 | 4,317.89 | 56,752 | 1.17 | 32,068 | 1.27 | 0.61 | 9 |
| 50 | 05-May | 191.07 | 193.50 | 190.05 | 192.42 | 191.75 | 0.71 | 4,360.49 | 102,330 | 2.11 | 62,728 | 2.49 | 1.20 | 19 |
| 51 | 02-May | 192.30 | 193.79 | 190.30 | 191.07 | 191.52 | -0.32 | 4,329.90 | 70,668 | 1.46 | 35,542 | 1.41 | 0.68 | 11 |
| 52 | 30-Apr | 193.45 | 194.07 | 191.30 | 191.69 | 192.40 | -1.91 | 4,343.95 | 99,200 | 2.05 | 50,623 | 2.01 | 0.97 | 15 |
| 53 | 29-Apr | 195.00 | 197.49 | 193.25 | 195.42 | 195.24 | 0.66 | 4,428.47 | 89,245 | 1.84 | 39,866 | 1.58 | 0.78 | 12 |
| 54 | 28-Apr | 194.99 | 195.52 | 193.00 | 194.13 | 194.01 | -0.18 | 4,399.24 | 75,709 | 1.56 | 40,178 | 1.60 | 0.78 | 12 |
| 55 | 25-Apr | 200.00 | 200.98 | 193.50 | 194.48 | 195.81 | -2.34 | 4,407.17 | 155,725 | 3.21 | 85,040 | 3.38 | 1.67 | 25 |
| 56 | 24-Apr | 200.00 | 201.89 | 198.52 | 199.13 | 199.54 | 0.06 | 4,512.55 | 153,252 | 3.16 | 73,726 | 2.93 | 1.47 | 22 |
| 57 | 23-Apr | 201.99 | 202.28 | 197.85 | 199.01 | 199.52 | -0.99 | 4,509.83 | 102,383 | 2.11 | 63,861 | 2.54 | 1.27 | 19 |
| 58 | 22-Apr | 202.45 | 202.46 | 199.30 | 200.99 | 200.98 | -0.13 | 4,554.70 | 55,590 | 1.15 | 31,666 | 1.26 | 0.64 | 9 |
| 59 | 21-Apr | 200.70 | 203.24 | 198.50 | 201.25 | 201.26 | 0.78 | 4,560.59 | 115,613 | 2.38 | 71,006 | 2.82 | 1.43 | 21 |
| 60 | 17-Apr | 199.69 | 200.99 | 198.03 | 199.69 | 199.82 | -0.03 | 4,525.24 | 48,532 | 1.00 | 28,312 | 1.12 | 0.57 | 8 |
| 61 | 16-Apr | 200.00 | 202.96 | 198.51 | 199.75 | 201.05 | -0.22 | 4,526.60 | 102,663 | 2.12 | 46,557 | 1.85 | 0.94 | 14 |
| 62 | 15-Apr | 195.80 | 201.09 | 195.80 | 200.19 | 198.90 | 2.71 | 4,536.57 | 93,437 | 1.93 | 48,105 | 1.91 | 0.96 | 14 |
| 63 | 11-Apr | 196.40 | 197.21 | 194.13 | 194.91 | 195.47 | 0.06 | 4,416.92 | 80,687 | 1.66 | 43,830 | 1.74 | 0.86 | 12 |
| 64 | 09-Apr | 191.68 | 197.30 | 189.07 | 194.79 | 192.66 | 1.62 | 4,414.20 | 77,612 | 1.60 | 30,040 | 1.19 | 0.58 | 9 |
| 65 | 08-Apr | 187.60 | 192.39 | 186.35 | 191.68 | 189.54 | 3.14 | 4,343.72 | 113,448 | 2.34 | 43,549 | 1.73 | 0.83 | 12 |
| 66 | 07-Apr | 186.60 | 188.78 | 182.42 | 185.84 | 184.98 | -4.08 | 4,211.38 | 224,211 | 4.62 | 105,305 | 4.18 | 1.95 | 30 |
| 67 | 04-Apr | 200.20 | 202.29 | 191.99 | 193.74 | 196.01 | -3.78 | 4,390.40 | 133,666 | 2.76 | 70,518 | 2.80 | 1.38 | 20 |
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