| 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: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10 | Low52 Price: 172.55 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 309,897,201 | Low52 Date: 04-Jun-2024 | SHP: 55.49 / 14.5 / 6.68 / 23.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.21 | ||||
| High/Low Price | Quarter: 382.0 / 238.85 | Month: 302.1 / 247.65 | Week: 290.15 / 265.1 | Day: 284.45 / 278.0 | Float67: 0.58 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 280.00 | 284.45 | 278.00 | 283.40 | 282.29 | 1.07 | 8,782.49 | 204,413 | 1.01 | 49,245 | 1.23 | 1.39 | 0.07 |
| 2 | 02-Apr | 279.20 | 283.00 | 273.05 | 280.40 | 277.92 | -0.21 | 8,689.52 | 202,747 | 1.00 | 39,888 | 1.00 | 1.11 | 0.06 |
| 3 | 01-Apr | 274.90 | 283.00 | 273.00 | 281.00 | 278.08 | 1.44 | 8,708.00 | 232,923 | 1.15 | 83,392 | 2.09 | 2.32 | 0.12 |
| 4 | 28-Mar | 277.00 | 280.00 | 273.10 | 277.00 | 277.31 | -0.05 | 8,584.00 | 401,362 | 1.98 | 109,603 | 2.75 | 3.04 | 0.15 |
| 5 | 27-Mar | 265.50 | 279.50 | 265.10 | 277.15 | 272.35 | 3.47 | 8,588.80 | 475,016 | 2.34 | 190,568 | 4.78 | 5.19 | 0.26 |
| 6 | 26-Mar | 275.50 | 277.00 | 267.10 | 267.85 | 269.13 | -2.55 | 8,300.60 | 518,802 | 2.56 | 278,005 | 6.97 | 7.48 | 0.38 |
| 7 | 25-Mar | 285.65 | 288.85 | 273.15 | 274.85 | 279.09 | -2.78 | 8,517.52 | 495,934 | 2.45 | 174,508 | 4.37 | 4.87 | 0.24 |
| 8 | 24-Mar | 282.85 | 290.15 | 280.10 | 282.70 | 285.85 | 1.11 | 8,760.79 | 711,417 | 3.51 | 364,195 | 9.13 | 10.41 | 0.50 |
| 9 | 21-Mar | 274.85 | 283.00 | 274.45 | 279.60 | 279.00 | 1.73 | 8,664.73 | 491,236 | 2.42 | 170,018 | 4.26 | 4.00 | 0.24 |
| 10 | 20-Mar | 274.70 | 278.25 | 270.40 | 274.85 | 274.43 | 0.05 | 8,517.52 | 354,296 | 1.75 | 108,702 | 2.73 | 2.98 | 0.15 |
| 11 | 19-Mar | 275.10 | 278.05 | 269.05 | 274.70 | 273.05 | 0.13 | 8,512.88 | 570,384 | 2.81 | 174,937 | 4.39 | 4.78 | 0.24 |
| 12 | 18-Mar | 267.30 | 275.60 | 265.25 | 274.35 | 270.28 | 2.81 | 8,502.03 | 417,645 | 2.06 | 125,526 | 3.15 | 3.39 | 0.17 |
| 13 | 17-Mar | 271.00 | 274.35 | 265.90 | 266.85 | 268.58 | -2.20 | 8,269.61 | 329,533 | 1.63 | 109,570 | 2.75 | 2.94 | 0.15 |
| 14 | 13-Mar | 279.85 | 280.50 | 271.85 | 272.85 | 274.34 | -2.76 | 8,455.55 | 403,507 | 1.99 | 162,388 | 4.07 | 4.45 | 0.22 |
| 15 | 12-Mar | 280.60 | 284.70 | 277.10 | 280.60 | 280.45 | 0.00 | 8,695.72 | 334,919 | 1.65 | 86,224 | 2.16 | 2.42 | 0.12 |
| 16 | 11-Mar | 284.00 | 286.65 | 278.70 | 280.60 | 281.14 | -2.79 | 8,695.72 | 318,901 | 1.57 | 89,505 | 2.24 | 2.52 | 0.12 |
| 17 | 10-Mar | 296.65 | 300.00 | 285.15 | 288.65 | 292.41 | -2.81 | 8,945.18 | 427,443 | 2.11 | 96,013 | 2.41 | 2.81 | 0.13 |
| 18 | 07-Mar | 293.05 | 300.00 | 290.65 | 297.00 | 296.67 | 0.64 | 9,203.00 | 875,488 | 4.32 | 352,103 | 8.83 | 10.45 | 0.49 |
| 19 | 06-Mar | 292.00 | 300.90 | 288.60 | 295.10 | 296.75 | -0.37 | 9,145.07 | 1,252,034 | 6.18 | 311,131 | 7.80 | 9.23 | 0.43 |
| 20 | 05-Mar | 293.00 | 298.00 | 285.65 | 296.20 | 293.56 | 0.34 | 9,179.16 | 2,352,951 | 11.61 | 256,202 | 6.42 | 7.52 | 0.35 |
| 21 | 04-Mar | 253.40 | 302.10 | 252.25 | 295.20 | 288.33 | 15.07 | 9,148.17 | 13,324,305 | 65.72 | 837,847 | 21.00 | 24.16 | 1.16 |
| 22 | 03-Mar | 256.50 | 261.10 | 247.65 | 256.55 | 255.00 | 1.24 | 7,950.41 | 707,443 | 3.49 | 246,537 | 6.18 | 6.00 | 0.34 |
| 23 | 28-Feb | 242.95 | 257.90 | 238.85 | 253.40 | 246.21 | 2.74 | 7,852.80 | 545,719 | 2.69 | 175,052 | 4.39 | 4.31 | 0.24 |
| 24 | 27-Feb | 256.90 | 257.00 | 244.25 | 246.65 | 248.20 | -1.58 | 7,643.61 | 341,222 | 1.68 | 100,317 | 2.51 | 2.49 | 0.14 |
| 25 | 25-Feb | 253.70 | 259.30 | 247.80 | 250.60 | 252.09 | -1.99 | 7,766.02 | 470,957 | 2.32 | 139,544 | 3.50 | 3.52 | 0.19 |
| 26 | 24-Feb | 256.00 | 258.85 | 251.05 | 255.70 | 254.79 | -1.22 | 7,924.07 | 412,213 | 2.03 | 118,792 | 2.98 | 3.03 | 0.16 |
| 27 | 21-Feb | 261.70 | 267.00 | 257.10 | 258.85 | 261.38 | -0.35 | 8,021.69 | 404,114 | 1.99 | 85,466 | 2.14 | 2.23 | 0.12 |
| 28 | 20-Feb | 268.35 | 271.05 | 257.15 | 259.75 | 261.43 | -3.42 | 8,049.58 | 1,296,127 | 6.39 | 601,717 | 15.08 | 15.73 | 0.83 |
| 29 | 19-Feb | 268.00 | 275.25 | 266.10 | 268.95 | 270.70 | -0.52 | 8,334.69 | 328,042 | 1.62 | 101,564 | 2.55 | 2.75 | 0.14 |
| 30 | 18-Feb | 277.00 | 277.55 | 267.10 | 270.35 | 271.68 | -2.15 | 8,378.07 | 497,988 | 2.46 | 209,782 | 5.26 | 5.70 | 0.29 |
| 31 | 17-Feb | 282.05 | 283.80 | 271.30 | 276.30 | 275.99 | -2.04 | 8,562.46 | 543,161 | 2.68 | 183,031 | 4.59 | 5.05 | 0.25 |
| 32 | 14-Feb | 280.00 | 282.85 | 272.05 | 282.05 | 277.01 | 0.11 | 8,740.65 | 637,664 | 3.15 | 257,951 | 6.47 | 7.15 | 0.36 |
| 33 | 13-Feb | 278.00 | 282.95 | 276.05 | 281.75 | 280.98 | 0.79 | 8,731.35 | 323,421 | 1.60 | 160,896 | 4.03 | 4.52 | 0.22 |
| 34 | 12-Feb | 276.75 | 281.75 | 267.40 | 279.55 | 274.01 | 0.50 | 8,663.18 | 527,113 | 2.60 | 221,752 | 5.56 | 6.08 | 0.31 |
| 35 | 11-Feb | 275.40 | 279.90 | 273.20 | 278.15 | 276.33 | 0.60 | 8,619.79 | 602,497 | 2.97 | 277,522 | 6.96 | 7.67 | 0.38 |
| 36 | 10-Feb | 279.25 | 279.65 | 273.60 | 276.50 | 276.13 | -0.84 | 8,568.66 | 385,178 | 1.90 | 168,370 | 4.22 | 4.65 | 0.23 |
| 37 | 07-Feb | 280.00 | 286.00 | 275.55 | 278.85 | 280.81 | -0.96 | 8,641.48 | 663,639 | 3.27 | 264,390 | 6.63 | 7.42 | 0.37 |
| 38 | 06-Feb | 282.70 | 283.85 | 279.15 | 281.55 | 280.59 | 0.23 | 8,725.16 | 964,906 | 4.76 | 664,405 | 16.66 | 18.64 | 0.92 |
| 39 | 05-Feb | 276.85 | 291.00 | 273.40 | 280.90 | 283.03 | 0.39 | 8,705.01 | 2,639,493 | 13.02 | 1,207,693 | 30.28 | 34.18 | 1.67 |
| 40 | 04-Feb | 261.75 | 281.40 | 254.60 | 279.80 | 269.12 | 5.33 | 8,670.92 | 2,131,477 | 10.51 | 810,554 | 20.32 | 21.81 | 1.12 |
| 41 | 03-Feb | 269.85 | 269.85 | 259.60 | 265.65 | 263.83 | -2.26 | 8,232.42 | 615,967 | 3.04 | 173,366 | 4.35 | 4.57 | 0.24 |
| 42 | 01-Feb | 264.70 | 278.00 | 263.00 | 271.80 | 272.41 | 2.92 | 8,423.01 | 1,101,241 | 5.43 | 131,269 | 3.29 | 3.58 | 0.18 |
| 43 | 31-Jan | 266.00 | 271.75 | 261.00 | 264.10 | 265.30 | -1.62 | 8,184.39 | 882,553 | 4.35 | 218,509 | 5.48 | 5.80 | 0.30 |
| 44 | 30-Jan | 279.40 | 279.40 | 267.20 | 268.45 | 272.34 | -3.64 | 8,319.19 | 840,131 | 4.14 | 139,795 | 3.50 | 3.81 | 0.19 |
| 45 | 29-Jan | 268.55 | 285.85 | 268.40 | 278.60 | 280.76 | 3.86 | 8,633.74 | 1,614,487 | 7.96 | 217,729 | 5.46 | 6.11 | 0.30 |
| 46 | 28-Jan | 276.55 | 280.20 | 259.00 | 268.25 | 266.32 | -3.00 | 8,312.99 | 2,385,436 | 11.77 | 343,428 | 8.61 | 9.15 | 0.48 |
| 47 | 27-Jan | 292.05 | 292.60 | 273.00 | 276.55 | 278.59 | -6.30 | 8,570.21 | 2,000,844 | 9.87 | 318,812 | 7.99 | 8.88 | 0.44 |
| 48 | 24-Jan | 312.00 | 315.90 | 292.80 | 295.15 | 299.68 | -5.31 | 9,146.62 | 2,392,005 | 11.80 | 567,470 | 14.23 | 17.01 | 0.79 |
| 49 | 23-Jan | 317.00 | 321.35 | 309.15 | 311.70 | 314.74 | -2.55 | 9,659.50 | 2,815,182 | 13.89 | 285,835 | 7.17 | 9.00 | 0.40 |
| 50 | 22-Jan | 345.00 | 346.40 | 303.40 | 319.65 | 316.66 | -9.04 | 9,905.86 | 11,683,469 | 57.63 | 807,090 | 20.23 | 25.56 | 1.12 |
| 51 | 21-Jan | 375.00 | 378.80 | 347.10 | 348.55 | 357.36 | -8.81 | 10,801.47 | 1,524,365 | 7.52 | 402,768 | 10.10 | 14.39 | 0.56 |
| 52 | 20-Jan | 380.40 | 380.40 | 365.30 | 379.25 | 375.27 | 0.04 | 11,752.85 | 1,431,570 | 7.06 | 679,437 | 17.03 | 25.50 | 0.94 |
| 53 | 17-Jan | 378.50 | 380.85 | 377.70 | 379.10 | 378.82 | 0.25 | 11,748.20 | 850,049 | 4.19 | 625,495 | 15.68 | 23.70 | 0.87 |
| 54 | 16-Jan | 377.75 | 380.95 | 377.65 | 378.15 | 378.83 | 0.16 | 11,718.76 | 2,367,424 | 11.68 | 1,904,838 | 47.75 | 72.16 | 2.64 |
| 55 | 15-Jan | 377.80 | 377.80 | 377.00 | 377.55 | 377.44 | 0.00 | 11,700.17 | 423,969 | 2.09 | 288,881 | 7.24 | 10.90 | 0.40 |
| 56 | 14-Jan | 378.00 | 378.90 | 377.20 | 377.55 | 377.65 | 0.20 | 11,700.17 | 539,245 | 2.66 | 326,693 | 8.19 | 12.34 | 0.45 |
| 57 | 13-Jan | 377.00 | 378.90 | 376.55 | 376.80 | 377.22 | 0.00 | 11,676.93 | 1,156,104 | 5.70 | 855,994 | 21.46 | 32.29 | 1.18 |
| 58 | 10-Jan | 376.70 | 377.50 | 376.15 | 376.80 | 376.69 | 0.03 | 11,676.93 | 592,431 | 2.92 | 424,115 | 10.63 | 15.98 | 0.59 |
| 59 | 09-Jan | 377.05 | 378.50 | 376.40 | 376.70 | 377.04 | -0.13 | 11,673.83 | 600,052 | 2.96 | 461,147 | 11.56 | 17.39 | 0.64 |
| 60 | 08-Jan | 377.60 | 377.85 | 376.35 | 377.20 | 377.12 | -0.11 | 11,689.32 | 487,743 | 2.41 | 359,649 | 9.02 | 13.56 | 0.50 |
| 61 | 07-Jan | 375.50 | 378.00 | 375.20 | 377.60 | 376.92 | 0.53 | 11,701.72 | 489,871 | 2.42 | 276,086 | 6.92 | 10.41 | 0.38 |
| 62 | 06-Jan | 378.20 | 381.00 | 375.05 | 375.60 | 377.21 | -0.69 | 11,639.74 | 1,432,759 | 7.07 | 946,573 | 23.73 | 35.71 | 1.31 |
| 63 | 03-Jan | 377.25 | 381.20 | 375.25 | 378.20 | 377.72 | 0.32 | 11,720.31 | 1,411,217 | 6.96 | 1,025,885 | 25.72 | 38.75 | 1.42 |
| 64 | 02-Jan | 378.40 | 379.60 | 376.30 | 377.00 | 377.71 | -0.09 | 11,683.00 | 899,799 | 4.44 | 546,329 | 13.70 | 20.64 | 0.76 |
| 65 | 01-Jan | 376.35 | 382.00 | 375.55 | 377.35 | 378.35 | 0.27 | 11,693.97 | 717,989 | 3.54 | 314,323 | 7.88 | 11.89 | 0.43 |
| 66 | 31-Dec | 380.00 | 380.00 | 375.05 | 376.35 | 376.58 | -1.09 | 11,662.98 | 1,609,912 | 7.94 | 956,295 | 23.97 | 36.01 | 1.32 |
| 67 | 30-Dec | 373.35 | 381.90 | 371.70 | 380.45 | 379.60 | 2.08 | 11,790.04 | 6,668,737 | 32.89 | 4,283,193 | 107.38 | 162.59 | 5.93 |
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