| Macro-sector: Commodities | Band: 20 | High52 Price: 385.0 | Mkt_Cap Category: Small-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 29-Jul-2024 | Bumper: 341.3; Drift%: 1.51 |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 334.78 | Low52 Price: 238.85 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 309,897,201 | Low52 Date: 28-Feb-2025 | SHP: 81.49 / 4.94 / 3.69 / 9.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 77 | ||||
| High/Low Price | Quarter: 382.0 / 238.85 | Month: 341.0 / 302.55 | Week: 352.0 / 333.35 | Day: 349.7 / 344.35 | Sis67: 78 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 345.35 | 349.70 | 344.35 | 346.55 | 346.74 | -0.57 | 10,739.49 | 165,229 | 1.21 | 62,500 | 1.83 | 2.17 | 20 |
| 2 | 10-Jul | 348.30 | 350.15 | 343.50 | 348.55 | 347.09 | 0.07 | 10,801.47 | 191,777 | 1.40 | 87,293 | 2.55 | 3.03 | 29 |
| 3 | 09-Jul | 349.00 | 351.15 | 345.60 | 348.30 | 348.52 | -0.17 | 10,793.72 | 192,974 | 1.41 | 57,462 | 1.68 | 2.00 | 19 |
| 4 | 08-Jul | 346.00 | 351.60 | 340.80 | 348.90 | 347.33 | 0.66 | 10,812.31 | 421,604 | 3.08 | 208,315 | 6.10 | 7.24 | 68 |
| 5 | 07-Jul | 344.20 | 348.90 | 337.05 | 346.60 | 343.12 | 0.70 | 10,741.04 | 398,371 | 2.91 | 142,030 | 4.16 | 4.87 | 46 |
| 6 | 04-Jul | 343.55 | 347.70 | 338.75 | 344.20 | 344.02 | 0.36 | 10,666.66 | 442,951 | 3.23 | 112,246 | 3.28 | 3.86 | 37 |
| 7 | 03-Jul | 346.50 | 350.45 | 341.80 | 342.95 | 344.71 | -1.66 | 10,627.92 | 263,233 | 1.92 | 86,344 | 2.53 | 2.98 | 28 |
| 8 | 02-Jul | 346.20 | 352.00 | 342.20 | 348.75 | 348.60 | 0.74 | 10,807.66 | 485,395 | 3.54 | 180,259 | 5.27 | 6.28 | 59 |
| 9 | 01-Jul | 344.05 | 349.10 | 341.30 | 346.20 | 344.97 | 0.39 | 10,728.64 | 381,674 | 2.79 | 133,185 | 3.90 | 4.59 | 44 |
| 10 | 30-Jun | 340.50 | 347.00 | 333.35 | 344.85 | 339.84 | 0.77 | 10,686.80 | 758,107 | 5.53 | 302,445 | 8.85 | 10.28 | 99 |
| 11 | 27-Jun | 336.30 | 349.80 | 332.55 | 342.20 | 342.61 | 2.16 | 10,604.68 | 2,297,742 | 16.77 | 954,463 | 27.93 | 32.70 | 312 |
| 12 | 26-Jun | 335.00 | 336.45 | 330.80 | 334.95 | 334.07 | 0.18 | 10,380.01 | 346,810 | 2.53 | 129,256 | 3.78 | 4.32 | 42 |
| 13 | 25-Jun | 313.60 | 336.90 | 312.50 | 334.35 | 329.18 | 7.27 | 10,361.41 | 1,928,755 | 14.08 | 526,501 | 15.41 | 17.33 | 172 |
| 14 | 24-Jun | 313.00 | 319.40 | 308.30 | 311.70 | 313.16 | 0.06 | 9,659.50 | 674,514 | 4.92 | 293,885 | 8.60 | 9.20 | 96 |
| 15 | 23-Jun | 308.00 | 315.90 | 306.10 | 311.50 | 311.00 | 1.75 | 9,653.30 | 895,601 | 6.54 | 217,198 | 6.36 | 6.00 | 71 |
| 16 | 20-Jun | 319.60 | 321.75 | 297.05 | 306.15 | 306.66 | -4.21 | 9,487.50 | 6,491,590 | 47.38 | 4,664,301 | 136.49 | 143.04 | 1,525 |
| 17 | 19-Jun | 323.30 | 326.95 | 316.80 | 319.60 | 321.27 | -1.24 | 9,904.31 | 203,049 | 1.48 | 58,635 | 1.72 | 1.88 | 19 |
| 18 | 18-Jun | 328.90 | 330.60 | 321.25 | 323.60 | 326.10 | -1.12 | 10,028.27 | 137,018 | 1.00 | 49,406 | 1.45 | 1.61 | 16 |
| 19 | 17-Jun | 335.00 | 337.00 | 325.65 | 327.25 | 329.97 | -2.62 | 10,141.39 | 254,495 | 1.86 | 88,107 | 2.58 | 2.91 | 29 |
| 20 | 16-Jun | 328.60 | 337.40 | 323.05 | 336.05 | 330.98 | 0.92 | 10,414.10 | 349,832 | 2.55 | 113,476 | 3.32 | 3.76 | 37 |
| 21 | 13-Jun | 327.50 | 333.90 | 321.20 | 333.00 | 330.35 | 0.33 | 10,319.00 | 187,937 | 1.37 | 53,238 | 1.56 | 1.76 | 17 |
| 22 | 12-Jun | 337.80 | 340.70 | 330.70 | 331.90 | 336.39 | -2.30 | 10,285.49 | 255,758 | 1.87 | 105,715 | 3.09 | 3.56 | 35 |
| 23 | 11-Jun | 347.45 | 348.95 | 338.50 | 339.70 | 342.34 | -2.23 | 10,527.21 | 225,707 | 1.65 | 105,332 | 3.08 | 3.61 | 34 |
| 24 | 10-Jun | 344.10 | 349.70 | 341.65 | 347.45 | 346.42 | 1.47 | 10,767.38 | 392,635 | 2.87 | 136,725 | 4.00 | 4.74 | 45 |
| 25 | 09-Jun | 344.00 | 344.20 | 339.00 | 342.40 | 341.39 | -0.03 | 10,610.88 | 208,771 | 1.52 | 80,694 | 2.36 | 2.75 | 26 |
| 26 | 06-Jun | 335.85 | 345.95 | 334.45 | 342.50 | 340.76 | 2.25 | 10,613.98 | 362,270 | 2.64 | 114,444 | 3.35 | 3.90 | 37 |
| 27 | 05-Jun | 338.20 | 343.40 | 333.30 | 334.95 | 337.62 | -1.75 | 10,380.01 | 279,059 | 2.04 | 99,615 | 2.92 | 3.36 | 33 |
| 28 | 04-Jun | 347.55 | 347.75 | 337.35 | 340.90 | 341.07 | -3.07 | 10,564.40 | 857,523 | 6.26 | 215,648 | 6.31 | 7.36 | 71 |
| 29 | 03-Jun | 329.50 | 360.00 | 329.50 | 351.70 | 344.13 | 6.74 | 10,899.08 | 2,958,312 | 21.59 | 747,651 | 21.88 | 25.73 | 244 |
| 30 | 02-Jun | 314.55 | 331.80 | 310.00 | 329.50 | 324.08 | 3.89 | 10,211.11 | 531,868 | 3.88 | 218,767 | 6.40 | 7.09 | 72 |
| 31 | 30-May | 337.00 | 337.50 | 311.00 | 317.15 | 321.26 | -5.82 | 9,828.39 | 830,818 | 6.06 | 509,967 | 14.92 | 16.38 | 167 |
| 32 | 29-May | 337.85 | 339.25 | 332.70 | 336.75 | 336.13 | 0.16 | 10,435.79 | 182,500 | 1.33 | 69,554 | 2.04 | 2.34 | 23 |
| 33 | 28-May | 337.00 | 341.00 | 329.35 | 336.20 | 336.08 | -0.37 | 10,418.74 | 503,636 | 3.68 | 202,723 | 5.93 | 6.81 | 66 |
| 34 | 27-May | 327.00 | 339.35 | 324.80 | 337.45 | 334.33 | 3.18 | 10,457.48 | 469,590 | 3.43 | 198,991 | 5.82 | 6.65 | 65 |
| 35 | 26-May | 332.60 | 334.65 | 324.70 | 327.05 | 329.36 | -1.65 | 10,135.19 | 319,858 | 2.33 | 113,884 | 3.33 | 3.75 | 37 |
| 36 | 23-May | 329.00 | 338.65 | 326.40 | 332.55 | 332.70 | 1.14 | 10,305.63 | 540,568 | 3.95 | 232,991 | 6.82 | 7.75 | 76 |
| 37 | 22-May | 318.40 | 330.25 | 318.05 | 328.80 | 325.43 | 3.23 | 10,189.42 | 604,364 | 4.41 | 183,009 | 5.36 | 5.96 | 60 |
| 38 | 21-May | 321.35 | 322.50 | 315.10 | 318.50 | 318.53 | -0.89 | 9,870.23 | 226,768 | 1.66 | 78,616 | 2.30 | 2.50 | 26 |
| 39 | 20-May | 322.00 | 326.00 | 318.05 | 321.35 | 321.77 | 0.03 | 9,958.55 | 344,754 | 2.52 | 141,222 | 4.13 | 4.54 | 46 |
| 40 | 19-May | 319.00 | 323.80 | 315.05 | 321.25 | 319.91 | 0.44 | 9,955.45 | 321,231 | 2.34 | 116,835 | 3.42 | 3.74 | 16 |
| 41 | 16-May | 325.95 | 325.95 | 317.50 | 319.85 | 320.53 | -0.91 | 9,912.06 | 262,008 | 1.91 | 128,015 | 3.75 | 4.10 | 18 |
| 42 | 15-May | 324.40 | 328.20 | 319.65 | 322.80 | 323.68 | 0.30 | 10,003.48 | 761,423 | 5.56 | 391,695 | 11.46 | 12.68 | 54 |
| 43 | 14-May | 318.95 | 325.65 | 315.20 | 321.85 | 321.03 | 1.15 | 9,974.04 | 1,472,504 | 10.75 | 1,051,719 | 30.78 | 33.76 | 146 |
| 44 | 13-May | 318.00 | 321.00 | 315.00 | 318.20 | 318.25 | -0.17 | 9,860.93 | 425,940 | 3.11 | 210,681 | 6.17 | 6.70 | 29 |
| 45 | 12-May | 317.35 | 320.60 | 312.55 | 318.75 | 317.41 | 3.29 | 9,877.97 | 461,503 | 3.37 | 192,027 | 5.62 | 6.10 | 27 |
| 46 | 09-May | 307.00 | 310.90 | 302.55 | 308.60 | 306.67 | -0.82 | 9,563.43 | 289,642 | 2.11 | 113,766 | 3.33 | 3.49 | 16 |
| 47 | 08-May | 315.00 | 320.90 | 308.70 | 311.15 | 316.82 | -1.22 | 9,642.45 | 670,410 | 4.89 | 264,857 | 7.75 | 8.39 | 37 |
| 48 | 07-May | 303.10 | 317.80 | 303.10 | 315.00 | 312.45 | 1.50 | 9,761.00 | 721,161 | 5.26 | 238,208 | 6.97 | 7.44 | 33 |
| 49 | 06-May | 310.20 | 317.05 | 305.55 | 310.35 | 311.14 | 0.05 | 9,617.66 | 1,056,569 | 7.71 | 509,272 | 14.90 | 15.85 | 70 |
| 50 | 05-May | 309.40 | 310.95 | 305.15 | 310.20 | 309.32 | 1.47 | 9,613.01 | 628,079 | 4.58 | 451,259 | 13.21 | 13.96 | 62 |
| 51 | 02-May | 304.05 | 312.70 | 303.25 | 305.70 | 308.85 | -0.73 | 9,473.56 | 875,745 | 6.39 | 325,461 | 9.52 | 10.05 | 45 |
| 52 | 30-Apr | 309.90 | 314.15 | 304.00 | 307.95 | 307.50 | -2.28 | 9,543.28 | 1,078,885 | 7.87 | 442,987 | 12.96 | 13.62 | 61 |
| 53 | 29-Apr | 294.00 | 319.40 | 294.00 | 315.15 | 306.41 | 8.52 | 9,766.41 | 5,942,903 | 43.37 | 2,133,540 | 62.43 | 65.37 | 295 |
| 54 | 28-Apr | 294.00 | 294.90 | 278.30 | 290.40 | 286.80 | 0.90 | 8,999.41 | 648,863 | 4.74 | 258,278 | 7.56 | 7.41 | 36 |
| 55 | 25-Apr | 292.50 | 292.70 | 283.90 | 287.80 | 287.62 | -1.12 | 8,918.84 | 1,205,774 | 8.80 | 869,125 | 25.43 | 25.00 | 120 |
| 56 | 24-Apr | 288.00 | 293.80 | 286.00 | 291.05 | 290.70 | 0.99 | 9,019.56 | 423,160 | 3.09 | 213,169 | 6.24 | 6.20 | 29 |
| 57 | 23-Apr | 289.10 | 289.55 | 284.30 | 288.20 | 286.93 | -0.31 | 8,931.24 | 231,986 | 1.69 | 93,202 | 2.73 | 2.67 | 13 |
| 58 | 22-Apr | 290.45 | 290.85 | 284.10 | 289.10 | 287.54 | 0.16 | 8,959.13 | 267,087 | 1.95 | 96,832 | 2.83 | 2.78 | 13 |
| 59 | 21-Apr | 290.75 | 290.75 | 284.00 | 288.65 | 287.14 | 0.09 | 8,945.18 | 382,334 | 2.79 | 123,129 | 3.60 | 3.54 | 17 |
| 60 | 17-Apr | 282.50 | 304.00 | 282.15 | 288.40 | 295.54 | 2.09 | 8,937.44 | 5,545,649 | 40.47 | 670,446 | 19.62 | 19.81 | 93 |
| 61 | 16-Apr | 285.95 | 289.25 | 281.05 | 282.50 | 284.67 | -1.21 | 8,754.60 | 255,536 | 1.86 | 88,056 | 2.58 | 2.51 | 12 |
| 62 | 15-Apr | 281.50 | 286.50 | 281.50 | 285.95 | 284.69 | 1.89 | 8,861.51 | 184,585 | 1.35 | 58,549 | 1.71 | 1.67 | 8 |
| 63 | 11-Apr | 278.15 | 281.70 | 275.75 | 280.65 | 279.17 | 2.37 | 8,697.26 | 183,984 | 1.34 | 64,009 | 1.87 | 1.79 | 9 |
| 64 | 09-Apr | 273.65 | 275.90 | 268.00 | 274.15 | 272.42 | 0.31 | 8,495.83 | 185,515 | 1.35 | 34,172 | 1.00 | 0.93 | 5 |
| 65 | 08-Apr | 278.00 | 278.75 | 272.00 | 273.30 | 274.16 | -0.92 | 8,469.49 | 187,362 | 1.37 | 49,924 | 1.46 | 1.37 | 7 |
| 66 | 07-Apr | 253.00 | 279.80 | 253.00 | 275.85 | 267.85 | -0.65 | 8,548.51 | 376,053 | 2.74 | 83,788 | 2.45 | 2.24 | 12 |
| 67 | 04-Apr | 283.25 | 283.25 | 273.00 | 277.65 | 277.81 | -2.03 | 8,604.30 | 165,393 | 1.21 | 45,658 | 1.34 | 1.27 | 6 |
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