| 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: 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 | Float14: 0.21 | ||||
| High/Low Price | Quarter: 242.78 / 186.74 | Month: 208.69 / 187.35 | Week: 200.0 / 190.2 | Day: 198.68 / 194.01 | Float67: 0.19 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 1.31 |
| 2 | 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 | 0.11 |
| 3 | 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 | 0.14 |
| 4 | 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 | 0.11 |
| 5 | 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 | 0.10 |
| 6 | 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 | 0.16 |
| 7 | 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 | 0.14 |
| 8 | 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 | 0.10 |
| 9 | 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 | 0.14 |
| 10 | 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 | 0.11 |
| 11 | 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 | 0.07 |
| 12 | 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 | 0.11 |
| 13 | 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 | 0.09 |
| 14 | 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 | 0.19 |
| 15 | 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 | 0.11 |
| 16 | 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 | 0.15 |
| 17 | 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 | 0.12 |
| 18 | 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 | 0.12 |
| 19 | 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 | 0.25 |
| 20 | 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 | 0.22 |
| 21 | 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 | 0.19 |
| 22 | 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 | 0.09 |
| 23 | 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 | 0.21 |
| 24 | 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 | 0.08 |
| 25 | 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 | 0.14 |
| 26 | 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 | 0.14 |
| 27 | 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 | 0.12 |
| 28 | 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 | 0.09 |
| 29 | 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 | 0.12 |
| 30 | 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 | 0.30 |
| 31 | 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 | 0.20 |
| 32 | 03-Apr | 197.10 | 201.87 | 196.19 | 201.36 | 199.72 | 1.56 | 4,563.08 | 150,471 | 3.10 | 73,664 | 2.93 | 1.47 | 0.21 |
| 33 | 02-Apr | 196.25 | 198.77 | 195.60 | 198.26 | 197.39 | 0.29 | 4,492.83 | 76,377 | 1.57 | 33,512 | 1.33 | 0.66 | 0.10 |
| 34 | 01-Apr | 196.92 | 198.80 | 195.88 | 197.68 | 197.63 | -0.06 | 4,479.69 | 68,039 | 1.40 | 31,843 | 1.27 | 0.63 | 0.09 |
| 35 | 28-Mar | 199.00 | 199.80 | 196.00 | 197.79 | 197.50 | 0.34 | 4,482.18 | 125,821 | 2.59 | 56,281 | 2.24 | 1.11 | 0.16 |
| 36 | 27-Mar | 197.70 | 199.80 | 196.01 | 197.12 | 197.83 | 0.22 | 4,467.00 | 219,402 | 4.52 | 116,909 | 4.65 | 2.31 | 0.33 |
| 37 | 26-Mar | 199.49 | 200.49 | 195.50 | 196.68 | 198.34 | 0.20 | 4,457.03 | 366,435 | 7.56 | 156,700 | 6.23 | 3.11 | 0.45 |
| 38 | 25-Mar | 196.10 | 200.50 | 194.05 | 196.29 | 198.10 | 0.73 | 4,448.19 | 504,272 | 10.40 | 176,472 | 7.01 | 3.50 | 0.50 |
| 39 | 24-Mar | 198.95 | 198.95 | 194.22 | 194.86 | 196.46 | -0.47 | 4,415.78 | 142,591 | 2.94 | 95,065 | 3.78 | 1.87 | 0.27 |
| 40 | 21-Mar | 194.00 | 197.05 | 193.30 | 195.79 | 195.32 | 1.03 | 4,436.86 | 191,304 | 3.94 | 125,353 | 4.98 | 2.45 | 0.36 |
| 41 | 20-Mar | 195.00 | 195.90 | 193.00 | 193.80 | 194.53 | 0.02 | 4,391.76 | 102,095 | 2.11 | 57,624 | 2.29 | 1.12 | 0.16 |
| 42 | 19-Mar | 192.10 | 194.99 | 191.60 | 193.77 | 193.68 | 1.12 | 4,391.08 | 111,165 | 2.29 | 75,992 | 3.02 | 1.47 | 0.22 |
| 43 | 18-Mar | 190.30 | 192.00 | 188.81 | 191.62 | 190.87 | 1.56 | 4,342.36 | 182,609 | 3.77 | 120,281 | 4.78 | 2.30 | 0.34 |
| 44 | 17-Mar | 192.90 | 193.08 | 187.65 | 188.67 | 189.88 | -2.28 | 4,275.51 | 74,956 | 1.55 | 42,784 | 1.70 | 0.81 | 0.12 |
| 45 | 13-Mar | 192.55 | 194.25 | 190.62 | 193.07 | 192.87 | 0.88 | 4,375.22 | 63,265 | 1.30 | 38,209 | 1.52 | 0.74 | 0.11 |
| 46 | 12-Mar | 194.01 | 195.75 | 190.80 | 191.38 | 192.42 | -1.29 | 4,336.92 | 83,398 | 1.72 | 58,322 | 2.32 | 1.12 | 0.17 |
| 47 | 11-Mar | 196.01 | 197.25 | 192.29 | 193.88 | 194.06 | -1.21 | 4,393.58 | 68,073 | 1.40 | 28,662 | 1.14 | 0.56 | 0.08 |
| 48 | 10-Mar | 199.82 | 200.85 | 195.00 | 196.26 | 197.42 | -1.78 | 4,447.51 | 82,727 | 1.71 | 50,596 | 2.01 | 1.00 | 0.14 |
| 49 | 07-Mar | 205.00 | 207.70 | 199.23 | 199.82 | 201.09 | -2.40 | 4,528.18 | 280,437 | 5.78 | 180,614 | 7.18 | 3.63 | 0.51 |
| 50 | 06-Mar | 203.00 | 208.69 | 203.00 | 204.73 | 205.89 | 1.41 | 4,639.45 | 178,582 | 3.68 | 92,019 | 3.66 | 1.89 | 0.26 |
| 51 | 05-Mar | 197.46 | 203.49 | 197.46 | 201.89 | 201.70 | 0.88 | 4,575.09 | 71,210 | 1.47 | 32,496 | 1.29 | 0.66 | 0.09 |
| 52 | 04-Mar | 188.00 | 201.72 | 188.00 | 200.13 | 197.36 | 5.31 | 4,535.21 | 224,432 | 4.63 | 88,245 | 3.51 | 1.74 | 0.25 |
| 53 | 03-Mar | 190.63 | 195.64 | 187.35 | 190.04 | 190.13 | -1.24 | 4,306.56 | 83,931 | 1.73 | 34,988 | 1.39 | 0.67 | 0.10 |
| 54 | 28-Feb | 197.50 | 199.70 | 186.74 | 192.42 | 192.34 | -2.34 | 4,360.49 | 317,373 | 6.54 | 169,849 | 6.75 | 3.27 | 0.48 |
| 55 | 27-Feb | 197.21 | 200.38 | 196.50 | 197.03 | 198.61 | -0.23 | 4,464.96 | 79,688 | 1.64 | 41,404 | 1.65 | 0.82 | 0.12 |
| 56 | 25-Feb | 199.24 | 201.82 | 196.92 | 197.48 | 197.84 | -0.77 | 4,475.16 | 56,087 | 1.16 | 33,362 | 1.33 | 0.66 | 0.10 |
| 57 | 24-Feb | 204.00 | 205.43 | 198.23 | 199.01 | 200.24 | -1.88 | 4,509.83 | 85,951 | 1.77 | 53,036 | 2.11 | 1.06 | 0.15 |
| 58 | 21-Feb | 203.28 | 208.61 | 201.75 | 202.82 | 204.67 | -0.23 | 4,596.17 | 68,004 | 1.40 | 35,671 | 1.42 | 0.73 | 0.10 |
| 59 | 20-Feb | 201.45 | 205.40 | 200.65 | 203.28 | 203.82 | 1.24 | 4,606.59 | 60,469 | 1.25 | 31,576 | 1.25 | 0.64 | 0.09 |
| 60 | 19-Feb | 195.99 | 202.94 | 195.83 | 200.79 | 200.84 | 2.59 | 4,550.16 | 124,454 | 2.57 | 82,884 | 3.29 | 1.66 | 0.24 |
| 61 | 18-Feb | 200.00 | 201.70 | 192.95 | 195.72 | 195.38 | -1.87 | 4,435.27 | 90,704 | 1.87 | 42,065 | 1.67 | 0.82 | 0.12 |
| 62 | 17-Feb | 200.25 | 200.95 | 195.31 | 199.45 | 198.41 | 0.43 | 4,519.80 | 119,056 | 2.45 | 54,998 | 2.19 | 1.09 | 0.16 |
| 63 | 14-Feb | 206.00 | 206.20 | 196.21 | 198.60 | 200.00 | -2.88 | 4,500.54 | 151,472 | 3.12 | 84,644 | 3.36 | 1.00 | 0.24 |
| 64 | 13-Feb | 207.00 | 209.97 | 203.61 | 204.48 | 206.61 | -1.03 | 4,633.78 | 84,148 | 1.74 | 42,007 | 1.67 | 0.87 | 0.12 |
| 65 | 12-Feb | 209.00 | 209.80 | 201.65 | 206.60 | 205.01 | -0.55 | 4,681.83 | 126,497 | 2.61 | 53,683 | 2.13 | 1.10 | 0.15 |
| 66 | 11-Feb | 213.87 | 214.99 | 205.70 | 207.74 | 208.70 | -2.87 | 4,707.66 | 115,731 | 2.39 | 61,372 | 2.44 | 1.28 | 0.17 |
| 67 | 10-Feb | 217.77 | 218.60 | 213.05 | 213.87 | 215.30 | -1.79 | 4,846.57 | 72,972 | 1.50 | 39,960 | 1.59 | 0.86 | 0.11 |
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