| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 5,387.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 125 | High52 Date: 15-May-2025 | Bumper: 5,103.5; Drift%: 0.82 |
| 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 / 16.14 / 24.5 / 13.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.26 | ||||
| High/Low Price | Quarter: 5,112.5 / 4,218.9 | Month: 5,112.5 / 4,218.9 | Week: 5,387.0 / 5,106.0 | Day: 5,234.0 / 5,078.5 | Float67: 0.56 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 5,146.00 | 5,234.00 | 5,078.50 | 5,145.50 | 5,155.16 | 0.00 | 39,758.38 | 42,841 | 1.83 | 23,882 | 1.95 | 12.31 | 0.23 |
| 2 | 20-May | 5,287.50 | 5,316.50 | 5,125.00 | 5,145.50 | 5,211.35 | -2.47 | 39,758.38 | 43,791 | 1.87 | 24,316 | 1.98 | 12.67 | 0.23 |
| 3 | 19-May | 5,279.00 | 5,287.50 | 5,207.00 | 5,276.00 | 5,260.61 | 0.47 | 40,766.00 | 23,388 | 1.00 | 12,262 | 1.00 | 6.45 | 0.12 |
| 4 | 16-May | 5,285.00 | 5,285.00 | 5,125.50 | 5,251.50 | 5,205.09 | 0.10 | 40,577.42 | 84,805 | 3.63 | 50,330 | 4.10 | 26.20 | 0.47 |
| 5 | 15-May | 5,329.50 | 5,387.00 | 5,225.50 | 5,246.50 | 5,284.33 | -1.17 | 40,538.79 | 57,341 | 2.45 | 30,115 | 2.46 | 15.91 | 0.28 |
| 6 | 14-May | 5,223.00 | 5,348.50 | 5,202.00 | 5,308.50 | 5,293.62 | 2.05 | 41,017.85 | 61,149 | 2.61 | 33,912 | 2.77 | 17.95 | 0.32 |
| 7 | 13-May | 5,151.00 | 5,236.00 | 5,112.00 | 5,202.00 | 5,198.05 | 1.62 | 40,194.00 | 45,484 | 1.94 | 26,020 | 2.12 | 13.53 | 0.25 |
| 8 | 12-May | 5,162.00 | 5,239.00 | 5,106.00 | 5,119.00 | 5,156.55 | 0.22 | 39,553.00 | 30,603 | 1.31 | 16,072 | 1.31 | 8.29 | 0.15 |
| 9 | 09-May | 4,920.00 | 5,144.50 | 4,920.00 | 5,108.00 | 5,038.48 | 0.92 | 39,468.00 | 59,838 | 2.56 | 30,029 | 2.45 | 15.13 | 0.28 |
| 10 | 08-May | 5,016.00 | 5,110.00 | 5,016.00 | 5,061.50 | 5,059.94 | 0.26 | 39,109.33 | 49,495 | 2.12 | 30,948 | 2.52 | 15.66 | 0.29 |
| 11 | 07-May | 5,003.00 | 5,100.00 | 5,000.50 | 5,048.50 | 5,056.37 | -1.10 | 39,008.88 | 29,368 | 1.26 | 16,388 | 1.34 | 8.29 | 0.15 |
| 12 | 06-May | 5,160.50 | 5,194.00 | 5,050.00 | 5,104.50 | 5,140.81 | -1.09 | 39,441.58 | 26,947 | 1.15 | 15,667 | 1.28 | 8.05 | 0.15 |
| 13 | 05-May | 5,135.00 | 5,213.00 | 5,096.50 | 5,160.50 | 5,150.59 | -0.03 | 39,874.28 | 46,457 | 1.99 | 27,211 | 2.22 | 14.02 | 0.26 |
| 14 | 02-May | 5,107.00 | 5,188.00 | 5,103.50 | 5,162.00 | 5,152.72 | 0.96 | 39,885.00 | 64,480 | 2.76 | 45,331 | 3.70 | 23.36 | 0.43 |
| 15 | 30-Apr | 5,132.00 | 5,158.60 | 5,062.80 | 5,112.70 | 5,117.98 | -0.77 | 39,504.94 | 59,636 | 2.55 | 38,649 | 3.15 | 19.78 | 0.36 |
| 16 | 29-Apr | 5,125.00 | 5,195.70 | 5,040.00 | 5,152.40 | 5,117.36 | 0.54 | 39,811.69 | 45,766 | 1.96 | 16,724 | 1.36 | 8.56 | 0.16 |
| 17 | 28-Apr | 5,275.30 | 5,275.90 | 5,088.70 | 5,124.60 | 5,177.14 | -2.30 | 39,596.89 | 60,168 | 2.57 | 32,782 | 2.67 | 16.97 | 0.31 |
| 18 | 25-Apr | 5,262.00 | 5,323.00 | 5,181.10 | 5,245.30 | 5,246.11 | -0.32 | 40,529.52 | 72,622 | 3.10 | 24,823 | 2.02 | 13.02 | 0.23 |
| 19 | 24-Apr | 5,116.30 | 5,297.30 | 5,106.30 | 5,262.00 | 5,234.70 | 3.55 | 40,658.00 | 345,824 | 14.79 | 220,916 | 18.01 | 115.64 | 2.08 |
| 20 | 23-Apr | 5,151.90 | 5,232.90 | 4,960.00 | 5,081.60 | 5,118.73 | -1.36 | 39,264.63 | 47,459 | 2.03 | 20,735 | 1.69 | 10.61 | 0.20 |
| 21 | 22-Apr | 5,053.00 | 5,214.00 | 5,014.00 | 5,151.90 | 5,158.08 | 1.92 | 39,807.83 | 163,035 | 6.97 | 94,340 | 7.69 | 48.66 | 0.89 |
| 22 | 21-Apr | 5,062.00 | 5,100.00 | 4,985.00 | 5,054.60 | 5,056.52 | -0.12 | 39,056.01 | 73,015 | 3.12 | 47,471 | 3.87 | 24.00 | 0.45 |
| 23 | 17-Apr | 5,037.50 | 5,084.00 | 5,006.80 | 5,060.80 | 5,050.85 | 0.20 | 39,103.92 | 60,368 | 2.58 | 39,013 | 3.18 | 19.70 | 0.37 |
| 24 | 16-Apr | 5,050.60 | 5,109.90 | 5,024.10 | 5,050.90 | 5,055.95 | -0.17 | 39,027.42 | 67,723 | 2.90 | 46,174 | 3.77 | 23.35 | 0.44 |
| 25 | 15-Apr | 5,097.00 | 5,123.50 | 4,940.10 | 5,059.40 | 5,071.57 | 2.06 | 39,093.10 | 140,523 | 6.01 | 95,955 | 7.82 | 48.66 | 0.90 |
| 26 | 11-Apr | 4,900.00 | 5,016.70 | 4,852.50 | 4,957.45 | 4,947.59 | 1.49 | 38,305.35 | 93,533 | 4.00 | 43,316 | 3.53 | 21.43 | 0.41 |
| 27 | 09-Apr | 4,895.00 | 4,938.35 | 4,826.65 | 4,884.90 | 4,891.38 | -0.03 | 37,744.77 | 81,052 | 3.47 | 59,985 | 4.89 | 29.34 | 0.57 |
| 28 | 08-Apr | 4,801.00 | 4,940.00 | 4,777.20 | 4,886.15 | 4,873.45 | 1.81 | 37,754.43 | 165,845 | 7.09 | 132,122 | 10.77 | 64.39 | 1.25 |
| 29 | 07-Apr | 4,799.00 | 4,960.90 | 4,660.70 | 4,799.20 | 4,805.40 | -3.14 | 37,082.58 | 238,921 | 10.22 | 123,951 | 10.11 | 59.56 | 1.17 |
| 30 | 04-Apr | 4,952.15 | 5,000.00 | 4,903.65 | 4,954.70 | 4,952.00 | -0.86 | 38,284.10 | 32,546 | 1.39 | 18,434 | 1.50 | 9.00 | 0.17 |
| 31 | 03-Apr | 4,892.60 | 5,021.00 | 4,876.30 | 4,997.90 | 4,968.13 | 0.11 | 38,617.90 | 78,961 | 3.38 | 47,390 | 3.86 | 23.54 | 0.45 |
| 32 | 02-Apr | 4,886.65 | 5,084.95 | 4,860.80 | 4,992.60 | 4,996.46 | 1.22 | 38,576.95 | 114,006 | 4.87 | 70,213 | 5.73 | 35.08 | 0.66 |
| 33 | 01-Apr | 4,949.50 | 5,030.00 | 4,900.00 | 4,932.40 | 4,953.67 | -0.01 | 38,111.79 | 73,099 | 3.13 | 33,176 | 2.71 | 16.43 | 0.31 |
| 34 | 28-Mar | 4,900.00 | 5,112.50 | 4,773.85 | 4,932.65 | 4,967.05 | 0.96 | 38,113.72 | 257,888 | 11.03 | 117,588 | 9.59 | 58.41 | 1.11 |
| 35 | 27-Mar | 4,706.40 | 4,939.95 | 4,650.90 | 4,885.80 | 4,838.10 | 3.68 | 37,751.72 | 209,938 | 8.98 | 88,331 | 7.20 | 42.74 | 0.83 |
| 36 | 26-Mar | 4,778.00 | 4,778.00 | 4,684.15 | 4,712.45 | 4,721.85 | -0.77 | 36,412.28 | 67,627 | 2.89 | 40,381 | 3.29 | 19.07 | 0.38 |
| 37 | 25-Mar | 4,805.00 | 4,837.30 | 4,735.60 | 4,749.25 | 4,770.13 | 0.18 | 36,696.62 | 99,983 | 4.27 | 50,201 | 4.09 | 23.95 | 0.47 |
| 38 | 24-Mar | 4,825.00 | 4,867.40 | 4,726.25 | 4,740.75 | 4,789.86 | -1.70 | 36,630.95 | 129,961 | 5.56 | 63,033 | 5.14 | 30.19 | 0.59 |
| 39 | 21-Mar | 4,680.00 | 4,857.35 | 4,672.05 | 4,822.50 | 4,817.99 | 3.47 | 37,262.61 | 153,665 | 6.57 | 62,807 | 5.12 | 30.26 | 0.59 |
| 40 | 20-Mar | 4,655.00 | 4,675.45 | 4,592.25 | 4,660.65 | 4,639.90 | 0.45 | 36,012.03 | 76,279 | 3.26 | 36,922 | 3.01 | 17.13 | 0.35 |
| 41 | 19-Mar | 4,495.00 | 4,651.70 | 4,390.20 | 4,639.65 | 4,600.75 | 3.16 | 35,849.76 | 96,169 | 4.11 | 47,098 | 3.84 | 21.67 | 0.44 |
| 42 | 18-Mar | 4,370.00 | 4,527.90 | 4,356.10 | 4,497.40 | 4,486.19 | 3.24 | 34,750.62 | 110,511 | 4.72 | 48,583 | 3.96 | 21.80 | 0.46 |
| 43 | 17-Mar | 4,271.00 | 4,392.45 | 4,218.90 | 4,356.05 | 4,336.66 | 1.98 | 33,658.44 | 106,897 | 4.57 | 57,741 | 4.71 | 25.04 | 0.54 |
| 44 | 13-Mar | 4,350.65 | 4,370.10 | 4,259.60 | 4,271.30 | 4,296.15 | -1.82 | 33,003.59 | 46,154 | 1.97 | 23,180 | 1.89 | 9.96 | 0.22 |
| 45 | 12-Mar | 4,356.15 | 4,386.50 | 4,309.55 | 4,350.65 | 4,352.05 | 0.09 | 33,616.71 | 123,940 | 5.30 | 83,873 | 6.84 | 36.50 | 0.79 |
| 46 | 11-Mar | 4,372.65 | 4,384.40 | 4,302.05 | 4,346.85 | 4,344.86 | -1.15 | 33,587.35 | 96,235 | 4.11 | 57,066 | 4.65 | 24.79 | 0.54 |
| 47 | 10-Mar | 4,407.55 | 4,441.90 | 4,314.20 | 4,397.45 | 4,404.41 | -0.55 | 33,978.33 | 161,111 | 6.89 | 95,584 | 7.79 | 42.10 | 0.90 |
| 48 | 07-Mar | 4,451.00 | 4,495.85 | 4,401.50 | 4,421.55 | 4,445.95 | -1.85 | 34,164.54 | 141,631 | 6.06 | 103,887 | 8.47 | 46.19 | 0.98 |
| 49 | 06-Mar | 4,452.20 | 4,528.65 | 4,435.00 | 4,505.10 | 4,486.84 | 0.92 | 34,810.12 | 106,916 | 4.57 | 70,516 | 5.75 | 31.64 | 0.66 |
| 50 | 05-Mar | 4,372.00 | 4,506.40 | 4,372.00 | 4,464.10 | 4,489.48 | 1.33 | 34,493.32 | 419,024 | 17.92 | 365,392 | 29.80 | 164.04 | 3.44 |
| 51 | 04-Mar | 4,390.20 | 4,434.00 | 4,378.05 | 4,405.60 | 4,404.85 | -0.97 | 34,041.30 | 57,166 | 2.44 | 29,312 | 2.39 | 12.91 | 0.28 |
| 52 | 03-Mar | 4,389.35 | 4,460.95 | 4,349.65 | 4,448.75 | 4,412.09 | 1.35 | 34,374.71 | 72,946 | 3.12 | 30,120 | 2.46 | 13.29 | 0.28 |
| 53 | 28-Feb | 4,485.05 | 4,508.15 | 4,360.60 | 4,389.35 | 4,415.48 | -2.83 | 33,915.74 | 134,968 | 5.77 | 64,187 | 5.23 | 28.34 | 0.61 |
| 54 | 27-Feb | 4,542.10 | 4,589.35 | 4,472.00 | 4,517.15 | 4,515.58 | -1.26 | 34,903.23 | 101,177 | 4.33 | 43,501 | 3.55 | 19.64 | 0.41 |
| 55 | 25-Feb | 4,589.75 | 4,624.45 | 4,528.55 | 4,575.00 | 4,567.11 | -0.32 | 35,350.00 | 108,357 | 4.63 | 59,668 | 4.87 | 27.25 | 0.56 |
| 56 | 24-Feb | 4,580.00 | 4,637.00 | 4,535.00 | 4,589.75 | 4,603.04 | 0.21 | 35,464.20 | 164,059 | 7.01 | 103,717 | 8.46 | 47.74 | 0.98 |
| 57 | 21-Feb | 4,651.00 | 4,700.75 | 4,556.10 | 4,580.15 | 4,591.70 | -1.98 | 35,390.02 | 54,698 | 2.34 | 22,571 | 1.84 | 10.36 | 0.21 |
| 58 | 20-Feb | 4,570.25 | 4,687.70 | 4,570.25 | 4,672.55 | 4,656.03 | 1.10 | 36,103.98 | 122,337 | 5.23 | 65,920 | 5.38 | 30.69 | 0.62 |
| 59 | 19-Feb | 4,475.00 | 4,639.40 | 4,468.30 | 4,621.85 | 4,595.34 | 2.31 | 35,712.23 | 134,931 | 5.77 | 69,190 | 5.64 | 31.80 | 0.65 |
| 60 | 18-Feb | 4,630.00 | 4,672.20 | 4,490.70 | 4,517.45 | 4,539.25 | -2.60 | 34,905.55 | 83,670 | 3.58 | 35,093 | 2.86 | 15.93 | 0.33 |
| 61 | 17-Feb | 4,657.25 | 4,700.00 | 4,556.00 | 4,637.90 | 4,609.67 | -0.42 | 35,836.24 | 65,116 | 2.78 | 26,233 | 2.14 | 12.09 | 0.25 |
| 62 | 14-Feb | 4,795.10 | 4,867.45 | 4,587.05 | 4,657.25 | 4,681.56 | -2.89 | 35,985.76 | 59,114 | 2.53 | 20,126 | 1.64 | 9.42 | 0.19 |
| 63 | 13-Feb | 4,715.00 | 4,858.70 | 4,715.00 | 4,795.95 | 4,818.30 | 0.97 | 37,057.47 | 284,702 | 12.17 | 212,039 | 17.29 | 102.17 | 2.00 |
| 64 | 12-Feb | 4,852.50 | 4,853.15 | 4,675.85 | 4,749.65 | 4,749.76 | -1.52 | 36,699.71 | 158,568 | 6.78 | 90,329 | 7.37 | 42.90 | 0.85 |
| 65 | 11-Feb | 4,810.45 | 4,840.50 | 4,718.05 | 4,823.05 | 4,791.15 | 0.26 | 37,266.86 | 113,058 | 4.83 | 59,610 | 4.86 | 28.56 | 0.56 |
| 66 | 10-Feb | 4,880.10 | 4,931.70 | 4,779.95 | 4,810.45 | 4,832.83 | -1.42 | 37,169.51 | 44,059 | 1.88 | 20,421 | 1.67 | 9.87 | 0.19 |
| 67 | 07-Feb | 4,898.30 | 4,928.85 | 4,825.00 | 4,879.70 | 4,884.56 | -0.38 | 37,704.59 | 118,357 | 5.06 | 58,186 | 4.74 | 28.42 | 0.55 |
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