| 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: 303.25; Drift%: 4.79 |
| 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: 81.49 / 4.94 / 3.69 / 9.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.45 | ||||
| High/Low Price | Quarter: 382.0 / 238.85 | Month: 302.1 / 247.65 | Week: 328.2 / 312.55 | Day: 322.5 / 315.1 | Float67: 0.36 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 321.35 | 322.50 | 315.10 | 318.50 | 318.53 | -0.89 | 9,870.23 | 226,768 | 1.37 | 78,616 | 2.30 | 2.50 | 0.26 |
| 2 | 20-May | 322.00 | 326.00 | 318.05 | 321.35 | 321.77 | 0.03 | 9,958.55 | 344,754 | 2.08 | 141,222 | 4.13 | 4.54 | 0.46 |
| 3 | 19-May | 319.00 | 323.80 | 315.05 | 321.25 | 319.91 | 0.44 | 9,955.45 | 321,231 | 1.94 | 116,835 | 3.42 | 3.74 | 0.16 |
| 4 | 16-May | 325.95 | 325.95 | 317.50 | 319.85 | 320.53 | -0.91 | 9,912.06 | 262,008 | 1.58 | 128,015 | 3.75 | 4.10 | 0.18 |
| 5 | 15-May | 324.40 | 328.20 | 319.65 | 322.80 | 323.68 | 0.30 | 10,003.48 | 761,423 | 4.60 | 391,695 | 11.46 | 12.68 | 0.54 |
| 6 | 14-May | 318.95 | 325.65 | 315.20 | 321.85 | 321.03 | 1.15 | 9,974.04 | 1,472,504 | 8.90 | 1,051,719 | 30.78 | 33.76 | 1.46 |
| 7 | 13-May | 318.00 | 321.00 | 315.00 | 318.20 | 318.25 | -0.17 | 9,860.93 | 425,940 | 2.58 | 210,681 | 6.17 | 6.70 | 0.29 |
| 8 | 12-May | 317.35 | 320.60 | 312.55 | 318.75 | 317.41 | 3.29 | 9,877.97 | 461,503 | 2.79 | 192,027 | 5.62 | 6.10 | 0.27 |
| 9 | 09-May | 307.00 | 310.90 | 302.55 | 308.60 | 306.67 | -0.82 | 9,563.43 | 289,642 | 1.75 | 113,766 | 3.33 | 3.49 | 0.16 |
| 10 | 08-May | 315.00 | 320.90 | 308.70 | 311.15 | 316.82 | -1.22 | 9,642.45 | 670,410 | 4.05 | 264,857 | 7.75 | 8.39 | 0.37 |
| 11 | 07-May | 303.10 | 317.80 | 303.10 | 315.00 | 312.45 | 1.50 | 9,761.00 | 721,161 | 4.36 | 238,208 | 6.97 | 7.44 | 0.33 |
| 12 | 06-May | 310.20 | 317.05 | 305.55 | 310.35 | 311.14 | 0.05 | 9,617.66 | 1,056,569 | 6.39 | 509,272 | 14.90 | 15.85 | 0.70 |
| 13 | 05-May | 309.40 | 310.95 | 305.15 | 310.20 | 309.32 | 1.47 | 9,613.01 | 628,079 | 3.80 | 451,259 | 13.21 | 13.96 | 0.62 |
| 14 | 02-May | 304.05 | 312.70 | 303.25 | 305.70 | 308.85 | -0.73 | 9,473.56 | 875,745 | 5.29 | 325,461 | 9.52 | 10.05 | 0.45 |
| 15 | 30-Apr | 309.90 | 314.15 | 304.00 | 307.95 | 307.50 | -2.28 | 9,543.28 | 1,078,885 | 6.52 | 442,987 | 12.96 | 13.62 | 0.61 |
| 16 | 29-Apr | 294.00 | 319.40 | 294.00 | 315.15 | 306.41 | 8.52 | 9,766.41 | 5,942,903 | 35.93 | 2,133,540 | 62.43 | 65.37 | 2.95 |
| 17 | 28-Apr | 294.00 | 294.90 | 278.30 | 290.40 | 286.80 | 0.90 | 8,999.41 | 648,863 | 3.92 | 258,278 | 7.56 | 7.41 | 0.36 |
| 18 | 25-Apr | 292.50 | 292.70 | 283.90 | 287.80 | 287.62 | -1.12 | 8,918.84 | 1,205,774 | 7.29 | 869,125 | 25.43 | 25.00 | 1.20 |
| 19 | 24-Apr | 288.00 | 293.80 | 286.00 | 291.05 | 290.70 | 0.99 | 9,019.56 | 423,160 | 2.56 | 213,169 | 6.24 | 6.20 | 0.29 |
| 20 | 23-Apr | 289.10 | 289.55 | 284.30 | 288.20 | 286.93 | -0.31 | 8,931.24 | 231,986 | 1.40 | 93,202 | 2.73 | 2.67 | 0.13 |
| 21 | 22-Apr | 290.45 | 290.85 | 284.10 | 289.10 | 287.54 | 0.16 | 8,959.13 | 267,087 | 1.61 | 96,832 | 2.83 | 2.78 | 0.13 |
| 22 | 21-Apr | 290.75 | 290.75 | 284.00 | 288.65 | 287.14 | 0.09 | 8,945.18 | 382,334 | 2.31 | 123,129 | 3.60 | 3.54 | 0.17 |
| 23 | 17-Apr | 282.50 | 304.00 | 282.15 | 288.40 | 295.54 | 2.09 | 8,937.44 | 5,545,649 | 33.53 | 670,446 | 19.62 | 19.81 | 0.93 |
| 24 | 16-Apr | 285.95 | 289.25 | 281.05 | 282.50 | 284.67 | -1.21 | 8,754.60 | 255,536 | 1.55 | 88,056 | 2.58 | 2.51 | 0.12 |
| 25 | 15-Apr | 281.50 | 286.50 | 281.50 | 285.95 | 284.69 | 1.89 | 8,861.51 | 184,585 | 1.12 | 58,549 | 1.71 | 1.67 | 0.08 |
| 26 | 11-Apr | 278.15 | 281.70 | 275.75 | 280.65 | 279.17 | 2.37 | 8,697.26 | 183,984 | 1.11 | 64,009 | 1.87 | 1.79 | 0.09 |
| 27 | 09-Apr | 273.65 | 275.90 | 268.00 | 274.15 | 272.42 | 0.31 | 8,495.83 | 185,515 | 1.12 | 34,172 | 1.00 | 0.93 | 0.05 |
| 28 | 08-Apr | 278.00 | 278.75 | 272.00 | 273.30 | 274.16 | -0.92 | 8,469.49 | 187,362 | 1.13 | 49,924 | 1.46 | 1.37 | 0.07 |
| 29 | 07-Apr | 253.00 | 279.80 | 253.00 | 275.85 | 267.85 | -0.65 | 8,548.51 | 376,053 | 2.27 | 83,788 | 2.45 | 2.24 | 0.12 |
| 30 | 04-Apr | 283.25 | 283.25 | 273.00 | 277.65 | 277.81 | -2.03 | 8,604.30 | 165,393 | 1.00 | 45,658 | 1.34 | 1.27 | 0.06 |
| 31 | 03-Apr | 280.00 | 284.45 | 278.00 | 283.40 | 282.29 | 1.07 | 8,782.49 | 204,413 | 1.24 | 49,245 | 1.44 | 1.39 | 0.07 |
| 32 | 02-Apr | 279.20 | 283.00 | 273.05 | 280.40 | 277.92 | -0.21 | 8,689.52 | 202,747 | 1.23 | 39,888 | 1.17 | 1.11 | 0.06 |
| 33 | 01-Apr | 274.90 | 283.00 | 273.00 | 281.00 | 278.08 | 1.44 | 8,708.00 | 232,923 | 1.41 | 83,392 | 2.44 | 2.32 | 0.12 |
| 34 | 28-Mar | 277.00 | 280.00 | 273.10 | 277.00 | 277.31 | -0.05 | 8,584.00 | 401,362 | 2.43 | 109,603 | 3.21 | 3.04 | 0.15 |
| 35 | 27-Mar | 265.50 | 279.50 | 265.10 | 277.15 | 272.35 | 3.47 | 8,588.80 | 475,016 | 2.87 | 190,568 | 5.58 | 5.19 | 0.26 |
| 36 | 26-Mar | 275.50 | 277.00 | 267.10 | 267.85 | 269.13 | -2.55 | 8,300.60 | 518,802 | 3.14 | 278,005 | 8.14 | 7.48 | 0.38 |
| 37 | 25-Mar | 285.65 | 288.85 | 273.15 | 274.85 | 279.09 | -2.78 | 8,517.52 | 495,934 | 3.00 | 174,508 | 5.11 | 4.87 | 0.24 |
| 38 | 24-Mar | 282.85 | 290.15 | 280.10 | 282.70 | 285.85 | 1.11 | 8,760.79 | 711,417 | 4.30 | 364,195 | 10.66 | 10.41 | 0.50 |
| 39 | 21-Mar | 274.85 | 283.00 | 274.45 | 279.60 | 279.00 | 1.73 | 8,664.73 | 491,236 | 2.97 | 170,018 | 4.98 | 4.00 | 0.24 |
| 40 | 20-Mar | 274.70 | 278.25 | 270.40 | 274.85 | 274.43 | 0.05 | 8,517.52 | 354,296 | 2.14 | 108,702 | 3.18 | 2.98 | 0.15 |
| 41 | 19-Mar | 275.10 | 278.05 | 269.05 | 274.70 | 273.05 | 0.13 | 8,512.88 | 570,384 | 3.45 | 174,937 | 5.12 | 4.78 | 0.24 |
| 42 | 18-Mar | 267.30 | 275.60 | 265.25 | 274.35 | 270.28 | 2.81 | 8,502.03 | 417,645 | 2.53 | 125,526 | 3.67 | 3.39 | 0.17 |
| 43 | 17-Mar | 271.00 | 274.35 | 265.90 | 266.85 | 268.58 | -2.20 | 8,269.61 | 329,533 | 1.99 | 109,570 | 3.21 | 2.94 | 0.15 |
| 44 | 13-Mar | 279.85 | 280.50 | 271.85 | 272.85 | 274.34 | -2.76 | 8,455.55 | 403,507 | 2.44 | 162,388 | 4.75 | 4.45 | 0.22 |
| 45 | 12-Mar | 280.60 | 284.70 | 277.10 | 280.60 | 280.45 | 0.00 | 8,695.72 | 334,919 | 2.02 | 86,224 | 2.52 | 2.42 | 0.12 |
| 46 | 11-Mar | 284.00 | 286.65 | 278.70 | 280.60 | 281.14 | -2.79 | 8,695.72 | 318,901 | 1.93 | 89,505 | 2.62 | 2.52 | 0.12 |
| 47 | 10-Mar | 296.65 | 300.00 | 285.15 | 288.65 | 292.41 | -2.81 | 8,945.18 | 427,443 | 2.58 | 96,013 | 2.81 | 2.81 | 0.13 |
| 48 | 07-Mar | 293.05 | 300.00 | 290.65 | 297.00 | 296.67 | 0.64 | 9,203.00 | 875,488 | 5.29 | 352,103 | 10.30 | 10.45 | 0.49 |
| 49 | 06-Mar | 292.00 | 300.90 | 288.60 | 295.10 | 296.75 | -0.37 | 9,145.07 | 1,252,034 | 7.57 | 311,131 | 9.10 | 9.23 | 0.43 |
| 50 | 05-Mar | 293.00 | 298.00 | 285.65 | 296.20 | 293.56 | 0.34 | 9,179.16 | 2,352,951 | 14.23 | 256,202 | 7.50 | 7.52 | 0.35 |
| 51 | 04-Mar | 253.40 | 302.10 | 252.25 | 295.20 | 288.33 | 15.07 | 9,148.17 | 13,324,305 | 80.56 | 837,847 | 24.52 | 24.16 | 1.16 |
| 52 | 03-Mar | 256.50 | 261.10 | 247.65 | 256.55 | 255.00 | 1.24 | 7,950.41 | 707,443 | 4.28 | 246,537 | 7.21 | 6.00 | 0.34 |
| 53 | 28-Feb | 242.95 | 257.90 | 238.85 | 253.40 | 246.21 | 2.74 | 7,852.80 | 545,719 | 3.30 | 175,052 | 5.12 | 4.31 | 0.24 |
| 54 | 27-Feb | 256.90 | 257.00 | 244.25 | 246.65 | 248.20 | -1.58 | 7,643.61 | 341,222 | 2.06 | 100,317 | 2.94 | 2.49 | 0.14 |
| 55 | 25-Feb | 253.70 | 259.30 | 247.80 | 250.60 | 252.09 | -1.99 | 7,766.02 | 470,957 | 2.85 | 139,544 | 4.08 | 3.52 | 0.19 |
| 56 | 24-Feb | 256.00 | 258.85 | 251.05 | 255.70 | 254.79 | -1.22 | 7,924.07 | 412,213 | 2.49 | 118,792 | 3.48 | 3.03 | 0.16 |
| 57 | 21-Feb | 261.70 | 267.00 | 257.10 | 258.85 | 261.38 | -0.35 | 8,021.69 | 404,114 | 2.44 | 85,466 | 2.50 | 2.23 | 0.12 |
| 58 | 20-Feb | 268.35 | 271.05 | 257.15 | 259.75 | 261.43 | -3.42 | 8,049.58 | 1,296,127 | 7.84 | 601,717 | 17.61 | 15.73 | 0.83 |
| 59 | 19-Feb | 268.00 | 275.25 | 266.10 | 268.95 | 270.70 | -0.52 | 8,334.69 | 328,042 | 1.98 | 101,564 | 2.97 | 2.75 | 0.14 |
| 60 | 18-Feb | 277.00 | 277.55 | 267.10 | 270.35 | 271.68 | -2.15 | 8,378.07 | 497,988 | 3.01 | 209,782 | 6.14 | 5.70 | 0.29 |
| 61 | 17-Feb | 282.05 | 283.80 | 271.30 | 276.30 | 275.99 | -2.04 | 8,562.46 | 543,161 | 3.28 | 183,031 | 5.36 | 5.05 | 0.25 |
| 62 | 14-Feb | 280.00 | 282.85 | 272.05 | 282.05 | 277.01 | 0.11 | 8,740.65 | 637,664 | 3.86 | 257,951 | 7.55 | 7.15 | 0.36 |
| 63 | 13-Feb | 278.00 | 282.95 | 276.05 | 281.75 | 280.98 | 0.79 | 8,731.35 | 323,421 | 1.96 | 160,896 | 4.71 | 4.52 | 0.22 |
| 64 | 12-Feb | 276.75 | 281.75 | 267.40 | 279.55 | 274.01 | 0.50 | 8,663.18 | 527,113 | 3.19 | 221,752 | 6.49 | 6.08 | 0.31 |
| 65 | 11-Feb | 275.40 | 279.90 | 273.20 | 278.15 | 276.33 | 0.60 | 8,619.79 | 602,497 | 3.64 | 277,522 | 8.12 | 7.67 | 0.38 |
| 66 | 10-Feb | 279.25 | 279.65 | 273.60 | 276.50 | 276.13 | -0.84 | 8,568.66 | 385,178 | 2.33 | 168,370 | 4.93 | 4.65 | 0.23 |
| 67 | 07-Feb | 280.00 | 286.00 | 275.55 | 278.85 | 280.81 | -0.96 | 8,641.48 | 663,639 | 4.01 | 264,390 | 7.74 | 7.42 | 0.37 |
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