| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 5,112.5 | Mkt_Cap Category: Mid-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 125 | High52 Date: 28-Mar-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10 | Low52 Price: 3,642.0 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 77,268,251 | Low52 Date: 04-Jun-2024 | SHP: 45.68 / 16.88 / 23.7 / 13.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.53 | ||||
| High/Low Price | Quarter: 5,112.5 / 4,218.9 | Month: 5,112.5 / 4,218.9 | Week: 5,112.5 / 4,650.9 | Day: 5,021.0 / 4,876.3 | Float67: 0.57 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 4,892.60 | 5,021.00 | 4,876.30 | 4,997.90 | 4,968.13 | 0.11 | 38,617.90 | 78,961 | 1.71 | 47,390 | 2.04 | 23.54 | 0.45 |
| 2 | 02-Apr | 4,886.65 | 5,084.95 | 4,860.80 | 4,992.60 | 4,996.46 | 1.22 | 38,576.95 | 114,006 | 2.47 | 70,213 | 3.03 | 35.08 | 0.66 |
| 3 | 01-Apr | 4,949.50 | 5,030.00 | 4,900.00 | 4,932.40 | 4,953.67 | -0.01 | 38,111.79 | 73,099 | 1.58 | 33,176 | 1.43 | 16.43 | 0.31 |
| 4 | 28-Mar | 4,900.00 | 5,112.50 | 4,773.85 | 4,932.65 | 4,967.05 | 0.96 | 38,113.72 | 257,888 | 5.59 | 117,588 | 5.07 | 58.41 | 1.11 |
| 5 | 27-Mar | 4,706.40 | 4,939.95 | 4,650.90 | 4,885.80 | 4,838.10 | 3.68 | 37,751.72 | 209,938 | 4.55 | 88,331 | 3.81 | 42.74 | 0.83 |
| 6 | 26-Mar | 4,778.00 | 4,778.00 | 4,684.15 | 4,712.45 | 4,721.85 | -0.77 | 36,412.28 | 67,627 | 1.47 | 40,381 | 1.74 | 19.07 | 0.38 |
| 7 | 25-Mar | 4,805.00 | 4,837.30 | 4,735.60 | 4,749.25 | 4,770.13 | 0.18 | 36,696.62 | 99,983 | 2.17 | 50,201 | 2.17 | 23.95 | 0.47 |
| 8 | 24-Mar | 4,825.00 | 4,867.40 | 4,726.25 | 4,740.75 | 4,789.86 | -1.70 | 36,630.95 | 129,961 | 2.82 | 63,033 | 2.72 | 30.19 | 0.59 |
| 9 | 21-Mar | 4,680.00 | 4,857.35 | 4,672.05 | 4,822.50 | 4,817.99 | 3.47 | 37,262.61 | 153,665 | 3.33 | 62,807 | 2.71 | 30.26 | 0.59 |
| 10 | 20-Mar | 4,655.00 | 4,675.45 | 4,592.25 | 4,660.65 | 4,639.90 | 0.45 | 36,012.03 | 76,279 | 1.65 | 36,922 | 1.59 | 17.13 | 0.35 |
| 11 | 19-Mar | 4,495.00 | 4,651.70 | 4,390.20 | 4,639.65 | 4,600.75 | 3.16 | 35,849.76 | 96,169 | 2.08 | 47,098 | 2.03 | 21.67 | 0.44 |
| 12 | 18-Mar | 4,370.00 | 4,527.90 | 4,356.10 | 4,497.40 | 4,486.19 | 3.24 | 34,750.62 | 110,511 | 2.39 | 48,583 | 2.10 | 21.80 | 0.46 |
| 13 | 17-Mar | 4,271.00 | 4,392.45 | 4,218.90 | 4,356.05 | 4,336.66 | 1.98 | 33,658.44 | 106,897 | 2.32 | 57,741 | 2.49 | 25.04 | 0.54 |
| 14 | 13-Mar | 4,350.65 | 4,370.10 | 4,259.60 | 4,271.30 | 4,296.15 | -1.82 | 33,003.59 | 46,154 | 1.00 | 23,180 | 1.00 | 9.96 | 0.22 |
| 15 | 12-Mar | 4,356.15 | 4,386.50 | 4,309.55 | 4,350.65 | 4,352.05 | 0.09 | 33,616.71 | 123,940 | 2.69 | 83,873 | 3.62 | 36.50 | 0.79 |
| 16 | 11-Mar | 4,372.65 | 4,384.40 | 4,302.05 | 4,346.85 | 4,344.86 | -1.15 | 33,587.35 | 96,235 | 2.09 | 57,066 | 2.46 | 24.79 | 0.54 |
| 17 | 10-Mar | 4,407.55 | 4,441.90 | 4,314.20 | 4,397.45 | 4,404.41 | -0.55 | 33,978.33 | 161,111 | 3.49 | 95,584 | 4.12 | 42.10 | 0.90 |
| 18 | 07-Mar | 4,451.00 | 4,495.85 | 4,401.50 | 4,421.55 | 4,445.95 | -1.85 | 34,164.54 | 141,631 | 3.07 | 103,887 | 4.48 | 46.19 | 0.98 |
| 19 | 06-Mar | 4,452.20 | 4,528.65 | 4,435.00 | 4,505.10 | 4,486.84 | 0.92 | 34,810.12 | 106,916 | 2.32 | 70,516 | 3.04 | 31.64 | 0.66 |
| 20 | 05-Mar | 4,372.00 | 4,506.40 | 4,372.00 | 4,464.10 | 4,489.48 | 1.33 | 34,493.32 | 419,024 | 9.08 | 365,392 | 15.76 | 164.04 | 3.44 |
| 21 | 04-Mar | 4,390.20 | 4,434.00 | 4,378.05 | 4,405.60 | 4,404.85 | -0.97 | 34,041.30 | 57,166 | 1.24 | 29,312 | 1.26 | 12.91 | 0.28 |
| 22 | 03-Mar | 4,389.35 | 4,460.95 | 4,349.65 | 4,448.75 | 4,412.09 | 1.35 | 34,374.71 | 72,946 | 1.58 | 30,120 | 1.30 | 13.29 | 0.28 |
| 23 | 28-Feb | 4,485.05 | 4,508.15 | 4,360.60 | 4,389.35 | 4,415.48 | -2.83 | 33,915.74 | 134,968 | 2.92 | 64,187 | 2.77 | 28.34 | 0.61 |
| 24 | 27-Feb | 4,542.10 | 4,589.35 | 4,472.00 | 4,517.15 | 4,515.58 | -1.26 | 34,903.23 | 101,177 | 2.19 | 43,501 | 1.88 | 19.64 | 0.41 |
| 25 | 25-Feb | 4,589.75 | 4,624.45 | 4,528.55 | 4,575.00 | 4,567.11 | -0.32 | 35,350.00 | 108,357 | 2.35 | 59,668 | 2.57 | 27.25 | 0.56 |
| 26 | 24-Feb | 4,580.00 | 4,637.00 | 4,535.00 | 4,589.75 | 4,603.04 | 0.21 | 35,464.20 | 164,059 | 3.55 | 103,717 | 4.47 | 47.74 | 0.98 |
| 27 | 21-Feb | 4,651.00 | 4,700.75 | 4,556.10 | 4,580.15 | 4,591.70 | -1.98 | 35,390.02 | 54,698 | 1.19 | 22,571 | 0.97 | 10.36 | 0.21 |
| 28 | 20-Feb | 4,570.25 | 4,687.70 | 4,570.25 | 4,672.55 | 4,656.03 | 1.10 | 36,103.98 | 122,337 | 2.65 | 65,920 | 2.84 | 30.69 | 0.62 |
| 29 | 19-Feb | 4,475.00 | 4,639.40 | 4,468.30 | 4,621.85 | 4,595.34 | 2.31 | 35,712.23 | 134,931 | 2.92 | 69,190 | 2.98 | 31.80 | 0.65 |
| 30 | 18-Feb | 4,630.00 | 4,672.20 | 4,490.70 | 4,517.45 | 4,539.25 | -2.60 | 34,905.55 | 83,670 | 1.81 | 35,093 | 1.51 | 15.93 | 0.33 |
| 31 | 17-Feb | 4,657.25 | 4,700.00 | 4,556.00 | 4,637.90 | 4,609.67 | -0.42 | 35,836.24 | 65,116 | 1.41 | 26,233 | 1.13 | 12.09 | 0.25 |
| 32 | 14-Feb | 4,795.10 | 4,867.45 | 4,587.05 | 4,657.25 | 4,681.56 | -2.89 | 35,985.76 | 59,114 | 1.28 | 20,126 | 0.87 | 9.42 | 0.19 |
| 33 | 13-Feb | 4,715.00 | 4,858.70 | 4,715.00 | 4,795.95 | 4,818.30 | 0.97 | 37,057.47 | 284,702 | 6.17 | 212,039 | 9.15 | 102.17 | 2.00 |
| 34 | 12-Feb | 4,852.50 | 4,853.15 | 4,675.85 | 4,749.65 | 4,749.76 | -1.52 | 36,699.71 | 158,568 | 3.44 | 90,329 | 3.90 | 42.90 | 0.85 |
| 35 | 11-Feb | 4,810.45 | 4,840.50 | 4,718.05 | 4,823.05 | 4,791.15 | 0.26 | 37,266.86 | 113,058 | 2.45 | 59,610 | 2.57 | 28.56 | 0.56 |
| 36 | 10-Feb | 4,880.10 | 4,931.70 | 4,779.95 | 4,810.45 | 4,832.83 | -1.42 | 37,169.51 | 44,059 | 0.95 | 20,421 | 0.88 | 9.87 | 0.19 |
| 37 | 07-Feb | 4,898.30 | 4,928.85 | 4,825.00 | 4,879.70 | 4,884.56 | -0.38 | 37,704.59 | 118,357 | 2.56 | 58,186 | 2.51 | 28.42 | 0.55 |
| 38 | 06-Feb | 4,934.00 | 4,946.95 | 4,823.95 | 4,898.30 | 4,878.88 | -0.74 | 37,848.31 | 79,390 | 1.72 | 29,581 | 1.28 | 14.43 | 0.28 |
| 39 | 05-Feb | 4,929.60 | 4,988.95 | 4,867.35 | 4,934.85 | 4,950.38 | 1.15 | 38,130.72 | 172,316 | 3.73 | 76,527 | 3.30 | 37.88 | 0.72 |
| 40 | 04-Feb | 4,751.00 | 4,911.60 | 4,700.00 | 4,878.95 | 4,835.08 | 2.69 | 37,698.79 | 106,392 | 2.31 | 42,794 | 1.85 | 20.69 | 0.40 |
| 41 | 03-Feb | 4,725.10 | 4,845.00 | 4,711.80 | 4,751.35 | 4,766.29 | 0.56 | 36,712.85 | 113,153 | 2.45 | 48,964 | 2.11 | 23.34 | 0.46 |
| 42 | 01-Feb | 4,834.85 | 4,894.80 | 4,640.60 | 4,725.10 | 4,755.09 | -2.27 | 36,510.02 | 63,454 | 1.37 | 13,643 | 0.59 | 6.49 | 0.13 |
| 43 | 31-Jan | 4,845.75 | 4,875.00 | 4,755.00 | 4,834.85 | 4,810.11 | 0.72 | 37,358.04 | 87,487 | 1.90 | 27,302 | 1.18 | 13.13 | 0.26 |
| 44 | 30-Jan | 4,892.70 | 4,931.65 | 4,745.00 | 4,800.35 | 4,801.74 | -1.85 | 37,091.46 | 152,372 | 3.30 | 55,446 | 2.39 | 26.62 | 0.52 |
| 45 | 29-Jan | 4,807.00 | 4,970.00 | 4,801.95 | 4,890.80 | 4,904.54 | 1.23 | 37,790.36 | 197,946 | 4.29 | 75,046 | 3.24 | 36.81 | 0.71 |
| 46 | 28-Jan | 4,753.10 | 4,855.25 | 4,655.05 | 4,831.20 | 4,772.12 | 0.94 | 37,329.84 | 195,399 | 4.23 | 84,921 | 3.66 | 40.53 | 0.80 |
| 47 | 27-Jan | 4,682.05 | 4,916.20 | 4,605.00 | 4,786.30 | 4,810.86 | 0.64 | 36,982.90 | 521,899 | 11.31 | 172,805 | 7.45 | 83.13 | 1.63 |
| 48 | 24-Jan | 4,787.95 | 4,840.00 | 4,721.50 | 4,755.90 | 4,789.03 | -0.69 | 36,748.01 | 132,783 | 2.88 | 51,544 | 2.22 | 24.68 | 0.49 |
| 49 | 23-Jan | 4,577.80 | 4,841.20 | 4,577.80 | 4,789.05 | 4,747.92 | 3.14 | 37,004.15 | 146,117 | 3.17 | 53,643 | 2.31 | 25.47 | 0.51 |
| 50 | 22-Jan | 4,614.90 | 4,664.70 | 4,492.60 | 4,638.45 | 4,556.48 | 1.30 | 35,840.49 | 86,491 | 1.87 | 30,866 | 1.33 | 14.06 | 0.29 |
| 51 | 21-Jan | 4,508.40 | 4,649.50 | 4,492.75 | 4,578.00 | 4,577.51 | 1.63 | 35,373.00 | 112,251 | 2.43 | 33,410 | 1.44 | 15.29 | 0.31 |
| 52 | 20-Jan | 4,541.20 | 4,580.95 | 4,477.75 | 4,503.20 | 4,499.69 | -0.84 | 34,795.44 | 63,838 | 1.38 | 40,217 | 1.73 | 18.10 | 0.38 |
| 53 | 17-Jan | 4,527.20 | 4,587.45 | 4,434.05 | 4,541.20 | 4,523.07 | -0.08 | 35,089.06 | 89,366 | 1.94 | 36,140 | 1.56 | 16.35 | 0.34 |
| 54 | 16-Jan | 4,468.05 | 4,600.80 | 4,451.00 | 4,544.90 | 4,549.21 | 1.92 | 35,117.65 | 34,140 | 0.74 | 6,404 | 0.28 | 2.91 | 0.06 |
| 55 | 15-Jan | 4,393.85 | 4,507.75 | 4,385.50 | 4,457.70 | 4,455.97 | 1.55 | 34,443.87 | 50,871 | 1.10 | 17,213 | 0.74 | 7.67 | 0.16 |
| 56 | 14-Jan | 4,359.90 | 4,428.80 | 4,343.50 | 4,388.55 | 4,385.50 | 0.55 | 33,909.56 | 39,676 | 0.86 | 18,940 | 0.82 | 8.31 | 0.18 |
| 57 | 13-Jan | 4,542.95 | 4,570.00 | 4,343.70 | 4,364.35 | 4,444.25 | -4.11 | 33,722.57 | 57,378 | 1.24 | 17,184 | 0.74 | 7.64 | 0.16 |
| 58 | 10-Jan | 4,720.10 | 4,737.00 | 4,481.35 | 4,543.55 | 4,564.10 | -4.30 | 35,107.22 | 167,007 | 3.62 | 78,307 | 3.38 | 35.74 | 0.74 |
| 59 | 09-Jan | 4,735.00 | 4,780.85 | 4,713.45 | 4,738.80 | 4,744.54 | -0.30 | 36,615.88 | 113,111 | 2.45 | 80,696 | 3.48 | 38.29 | 0.76 |
| 60 | 08-Jan | 4,840.00 | 4,842.00 | 4,734.15 | 4,753.10 | 4,763.31 | -1.48 | 36,726.37 | 59,458 | 1.29 | 22,372 | 0.97 | 10.66 | 0.21 |
| 61 | 07-Jan | 4,701.75 | 4,850.00 | 4,668.20 | 4,823.55 | 4,792.58 | 2.53 | 37,270.73 | 167,958 | 3.64 | 53,239 | 2.30 | 25.52 | 0.50 |
| 62 | 06-Jan | 4,726.55 | 4,743.00 | 4,657.60 | 4,701.75 | 4,694.05 | -0.53 | 36,329.60 | 201,355 | 4.36 | 136,748 | 5.90 | 64.19 | 1.29 |
| 63 | 03-Jan | 4,745.35 | 4,756.60 | 4,697.40 | 4,726.55 | 4,722.42 | -0.40 | 36,521.23 | 65,879 | 1.43 | 34,298 | 1.48 | 16.20 | 0.32 |
| 64 | 02-Jan | 4,599.65 | 4,753.70 | 4,599.65 | 4,745.35 | 4,712.72 | 3.43 | 36,666.49 | 129,280 | 2.80 | 58,812 | 2.54 | 27.72 | 0.55 |
| 65 | 01-Jan | 4,589.35 | 4,600.00 | 4,512.60 | 4,582.35 | 4,563.29 | -0.28 | 35,407.02 | 27,642 | 0.60 | 6,145 | 0.27 | 2.80 | 0.06 |
| 66 | 31-Dec | 4,572.70 | 4,628.25 | 4,534.05 | 4,595.40 | 4,589.74 | 0.49 | 35,507.85 | 61,397 | 1.33 | 33,907 | 1.46 | 15.56 | 0.32 |
| 67 | 30-Dec | 4,572.45 | 4,654.90 | 4,551.95 | 4,572.70 | 4,610.50 | 0.01 | 35,332.45 | 94,070 | 2.04 | 36,504 | 1.57 | 16.83 | 0.34 |
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