| Macro-sector: Commodities | Band: 20 | High52 Price: 935.0 | Mkt_Cap Category: Small-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 27-Jun-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 5 | Low52 Price: 660.5 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 117,670,066 | Low52 Date: 28-Feb-2025 | SHP: 46.34 / 11.93 / 25.23 / 16.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.68 | ||||
| High/Low Price | Quarter: 869.0 / 660.5 | Month: 829.0 / 663.0 | Week: 829.0 / 742.15 | Day: 791.95 / 738.0 | Float67: 0.41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 745.00 | 791.95 | 738.00 | 785.15 | 766.91 | -0.82 | 9,238.87 | 66,296 | 1.19 | 23,924 | 1.00 | 1.83 | 0.12 |
| 2 | 04-Apr | 806.00 | 810.70 | 790.15 | 791.65 | 797.29 | -1.87 | 9,315.35 | 87,932 | 1.58 | 50,517 | 2.12 | 4.03 | 0.26 |
| 3 | 03-Apr | 797.00 | 817.00 | 789.35 | 806.70 | 800.94 | 1.66 | 9,492.44 | 430,864 | 7.73 | 354,858 | 14.87 | 28.42 | 1.83 |
| 4 | 02-Apr | 790.00 | 799.85 | 787.55 | 793.50 | 792.99 | -0.38 | 9,337.12 | 55,709 | 1.00 | 37,518 | 1.57 | 2.98 | 0.19 |
| 5 | 01-Apr | 770.00 | 817.90 | 764.60 | 796.55 | 796.51 | 2.90 | 9,373.01 | 138,668 | 2.49 | 63,804 | 2.67 | 5.08 | 0.33 |
| 6 | 28-Mar | 789.05 | 799.95 | 742.15 | 774.10 | 773.40 | -2.14 | 9,108.84 | 789,228 | 14.17 | 647,611 | 27.14 | 50.09 | 3.34 |
| 7 | 27-Mar | 775.20 | 829.00 | 775.20 | 791.05 | 801.87 | 0.63 | 9,308.29 | 538,971 | 9.67 | 304,008 | 12.74 | 24.38 | 1.57 |
| 8 | 26-Mar | 793.80 | 799.00 | 775.00 | 786.10 | 784.77 | -0.88 | 9,250.04 | 69,301 | 1.24 | 24,255 | 1.02 | 1.90 | 0.13 |
| 9 | 25-Mar | 779.00 | 812.50 | 774.40 | 793.10 | 796.58 | 2.34 | 9,332.41 | 461,621 | 8.29 | 63,923 | 2.68 | 5.09 | 0.33 |
| 10 | 24-Mar | 772.70 | 783.90 | 767.70 | 774.95 | 775.25 | 0.29 | 9,118.84 | 67,574 | 1.21 | 30,699 | 1.29 | 2.38 | 0.16 |
| 11 | 21-Mar | 763.50 | 775.00 | 761.15 | 772.70 | 770.39 | 1.20 | 9,092.37 | 59,523 | 1.07 | 30,679 | 1.29 | 2.36 | 0.16 |
| 12 | 20-Mar | 762.00 | 772.40 | 759.05 | 763.50 | 764.18 | 0.39 | 8,984.11 | 64,176 | 1.15 | 31,229 | 1.31 | 2.39 | 0.16 |
| 13 | 19-Mar | 750.10 | 763.50 | 748.70 | 760.50 | 754.73 | 1.39 | 8,948.81 | 132,019 | 2.37 | 72,710 | 3.05 | 5.49 | 0.37 |
| 14 | 18-Mar | 740.95 | 754.50 | 737.75 | 750.05 | 749.70 | 1.15 | 8,825.84 | 161,993 | 2.91 | 106,387 | 4.46 | 7.98 | 0.55 |
| 15 | 17-Mar | 703.10 | 748.50 | 703.10 | 741.55 | 730.30 | 4.71 | 8,725.82 | 363,305 | 6.52 | 203,958 | 8.55 | 14.90 | 1.05 |
| 16 | 13-Mar | 729.80 | 732.05 | 703.25 | 708.20 | 714.85 | -3.10 | 8,333.39 | 70,484 | 1.27 | 27,992 | 1.17 | 2.00 | 0.14 |
| 17 | 12-Mar | 719.20 | 742.50 | 717.40 | 730.85 | 733.22 | 1.87 | 8,599.92 | 133,302 | 2.39 | 35,853 | 1.50 | 2.63 | 0.18 |
| 18 | 11-Mar | 719.10 | 730.00 | 702.15 | 717.40 | 718.63 | -0.41 | 8,441.65 | 89,973 | 1.62 | 32,217 | 1.35 | 2.32 | 0.17 |
| 19 | 10-Mar | 722.90 | 736.00 | 714.95 | 720.35 | 727.36 | -1.16 | 8,476.36 | 84,636 | 1.52 | 44,016 | 1.84 | 3.20 | 0.23 |
| 20 | 07-Mar | 724.85 | 736.00 | 716.05 | 728.80 | 727.56 | 0.97 | 8,575.79 | 89,357 | 1.60 | 46,111 | 1.93 | 3.35 | 0.24 |
| 21 | 06-Mar | 707.40 | 726.25 | 707.00 | 721.80 | 716.18 | 2.61 | 8,493.43 | 79,780 | 1.43 | 29,487 | 1.24 | 2.11 | 0.15 |
| 22 | 05-Mar | 682.30 | 708.00 | 675.25 | 703.45 | 688.11 | 3.11 | 8,277.50 | 149,328 | 2.68 | 64,098 | 2.69 | 4.41 | 0.33 |
| 23 | 04-Mar | 676.00 | 692.00 | 664.00 | 682.20 | 681.97 | 0.75 | 8,027.45 | 60,154 | 1.08 | 26,220 | 1.10 | 1.79 | 0.14 |
| 24 | 03-Mar | 671.60 | 682.80 | 663.00 | 677.10 | 670.91 | 0.82 | 7,967.44 | 71,462 | 1.28 | 23,857 | 1.00 | 1.60 | 0.12 |
| 25 | 28-Feb | 694.00 | 698.00 | 660.50 | 671.60 | 678.96 | -3.09 | 7,902.72 | 1,226,572 | 22.02 | 1,101,118 | 46.15 | 74.76 | 5.67 |
| 26 | 27-Feb | 705.10 | 716.00 | 683.00 | 693.00 | 691.81 | -1.53 | 8,154.00 | 49,573 | 0.89 | 24,881 | 1.04 | 1.72 | 0.13 |
| 27 | 25-Feb | 706.00 | 710.15 | 695.50 | 703.75 | 702.90 | 0.05 | 8,281.03 | 43,096 | 0.77 | 23,905 | 1.00 | 1.68 | 0.12 |
| 28 | 24-Feb | 702.00 | 709.85 | 692.70 | 703.40 | 702.76 | -0.91 | 8,276.91 | 57,131 | 1.03 | 28,653 | 1.20 | 2.01 | 0.15 |
| 29 | 21-Feb | 706.00 | 715.00 | 699.00 | 709.85 | 707.37 | 0.25 | 8,352.81 | 100,811 | 1.81 | 66,244 | 2.78 | 4.69 | 0.34 |
| 30 | 20-Feb | 710.05 | 714.95 | 700.50 | 708.10 | 708.36 | -0.35 | 8,332.22 | 111,878 | 2.01 | 64,549 | 2.71 | 4.57 | 0.33 |
| 31 | 19-Feb | 702.75 | 714.55 | 699.35 | 710.60 | 708.24 | 1.12 | 8,361.63 | 109,767 | 1.97 | 58,300 | 2.44 | 4.13 | 0.30 |
| 32 | 18-Feb | 724.05 | 732.00 | 697.10 | 702.75 | 708.25 | -3.59 | 8,269.26 | 123,225 | 2.21 | 39,648 | 1.66 | 2.81 | 0.20 |
| 33 | 17-Feb | 744.90 | 747.45 | 724.05 | 728.95 | 731.19 | -2.14 | 8,577.56 | 85,852 | 1.54 | 32,888 | 1.38 | 2.40 | 0.17 |
| 34 | 14-Feb | 758.30 | 769.90 | 726.35 | 744.90 | 742.16 | -1.49 | 8,765.24 | 63,316 | 1.14 | 22,020 | 0.92 | 1.63 | 0.11 |
| 35 | 13-Feb | 788.00 | 793.40 | 752.00 | 756.15 | 769.42 | -4.29 | 8,897.62 | 98,529 | 1.77 | 33,827 | 1.42 | 2.60 | 0.17 |
| 36 | 12-Feb | 797.20 | 801.00 | 768.60 | 790.05 | 784.16 | -0.88 | 9,296.52 | 122,996 | 2.21 | 67,761 | 2.84 | 5.31 | 0.35 |
| 37 | 11-Feb | 800.05 | 805.00 | 789.45 | 797.05 | 799.29 | -0.82 | 9,378.89 | 99,232 | 1.78 | 51,744 | 2.17 | 4.14 | 0.27 |
| 38 | 10-Feb | 844.00 | 846.95 | 792.35 | 803.60 | 806.82 | -4.74 | 9,455.97 | 334,498 | 6.00 | 121,525 | 5.09 | 9.80 | 0.63 |
| 39 | 07-Feb | 829.45 | 863.20 | 829.45 | 843.60 | 848.41 | 0.49 | 9,926.65 | 692,255 | 12.43 | 226,474 | 9.49 | 19.21 | 1.17 |
| 40 | 06-Feb | 786.65 | 869.00 | 780.15 | 839.45 | 824.82 | 7.11 | 9,877.81 | 419,491 | 7.53 | 166,735 | 6.99 | 13.75 | 0.86 |
| 41 | 05-Feb | 782.55 | 798.85 | 782.00 | 783.70 | 789.57 | -1.37 | 9,221.80 | 69,038 | 1.24 | 32,909 | 1.38 | 2.60 | 0.17 |
| 42 | 04-Feb | 796.00 | 805.70 | 791.35 | 794.60 | 798.00 | -0.75 | 9,350.06 | 53,644 | 0.96 | 26,762 | 1.12 | 2.00 | 0.14 |
| 43 | 03-Feb | 810.95 | 819.00 | 792.90 | 800.60 | 803.68 | -1.41 | 9,420.67 | 66,367 | 1.19 | 29,272 | 1.23 | 2.35 | 0.15 |
| 44 | 01-Feb | 809.15 | 824.10 | 798.50 | 812.05 | 811.71 | 0.99 | 9,555.40 | 80,080 | 1.44 | 40,973 | 1.72 | 3.33 | 0.21 |
| 45 | 31-Jan | 803.20 | 809.65 | 798.80 | 804.10 | 803.62 | 0.38 | 9,461.85 | 58,168 | 1.04 | 29,498 | 1.24 | 2.37 | 0.15 |
| 46 | 30-Jan | 816.40 | 819.30 | 796.60 | 801.05 | 806.34 | -1.57 | 9,425.96 | 65,066 | 1.17 | 23,668 | 0.99 | 1.91 | 0.12 |
| 47 | 29-Jan | 812.75 | 827.20 | 808.85 | 813.80 | 816.32 | 0.06 | 9,575.99 | 67,442 | 1.21 | 24,731 | 1.04 | 2.02 | 0.13 |
| 48 | 28-Jan | 810.50 | 844.15 | 798.00 | 813.30 | 826.72 | -1.36 | 9,570.11 | 251,319 | 4.51 | 61,237 | 2.57 | 5.06 | 0.32 |
| 49 | 27-Jan | 829.95 | 829.95 | 775.85 | 824.50 | 805.02 | 0.69 | 9,701.90 | 172,624 | 3.10 | 54,106 | 2.27 | 4.36 | 0.28 |
| 50 | 24-Jan | 810.60 | 844.25 | 810.60 | 818.85 | 821.69 | -0.32 | 9,635.41 | 245,411 | 4.41 | 104,854 | 4.39 | 8.62 | 0.54 |
| 51 | 23-Jan | 775.50 | 867.35 | 775.45 | 821.45 | 829.94 | 4.81 | 9,666.01 | 608,873 | 10.93 | 80,139 | 3.36 | 6.65 | 0.41 |
| 52 | 22-Jan | 798.95 | 799.90 | 773.95 | 781.95 | 782.43 | -1.66 | 9,201.21 | 35,661 | 0.64 | 14,178 | 0.59 | 1.11 | 0.07 |
| 53 | 21-Jan | 799.95 | 820.05 | 791.00 | 794.95 | 808.11 | -0.40 | 9,354.18 | 90,890 | 1.63 | 17,532 | 0.73 | 1.42 | 0.09 |
| 54 | 20-Jan | 799.00 | 801.00 | 782.00 | 798.10 | 794.12 | 1.28 | 9,391.25 | 26,407 | 0.47 | 9,289 | 0.39 | 0.74 | 0.05 |
| 55 | 17-Jan | 796.80 | 796.95 | 785.00 | 787.90 | 789.40 | -1.31 | 9,271.22 | 19,133 | 0.34 | 7,644 | 0.32 | 0.60 | 0.04 |
| 56 | 16-Jan | 785.00 | 804.60 | 785.00 | 798.20 | 797.34 | 1.77 | 9,392.42 | 58,977 | 1.06 | 21,986 | 0.92 | 1.75 | 0.11 |
| 57 | 15-Jan | 771.20 | 795.00 | 771.20 | 784.05 | 786.64 | 1.65 | 9,225.92 | 46,398 | 0.83 | 18,471 | 0.77 | 1.45 | 0.10 |
| 58 | 14-Jan | 762.00 | 774.30 | 762.00 | 771.15 | 768.58 | 1.02 | 9,074.13 | 33,729 | 0.61 | 15,408 | 0.65 | 1.18 | 0.08 |
| 59 | 13-Jan | 769.15 | 791.20 | 754.15 | 763.25 | 771.94 | -2.96 | 8,981.17 | 69,065 | 1.24 | 31,667 | 1.33 | 2.44 | 0.16 |
| 60 | 10-Jan | 801.70 | 806.30 | 781.05 | 785.85 | 789.05 | -2.21 | 9,247.10 | 117,748 | 2.11 | 67,869 | 2.84 | 5.36 | 0.35 |
| 61 | 09-Jan | 801.00 | 810.00 | 799.05 | 803.25 | 804.20 | -0.42 | 9,451.85 | 53,948 | 0.97 | 31,215 | 1.31 | 2.51 | 0.16 |
| 62 | 08-Jan | 800.00 | 809.40 | 797.65 | 806.60 | 805.40 | 0.37 | 9,491.27 | 36,500 | 0.66 | 19,009 | 0.80 | 1.53 | 0.10 |
| 63 | 07-Jan | 791.55 | 809.05 | 791.55 | 803.65 | 803.61 | 0.82 | 9,456.55 | 49,488 | 0.89 | 18,724 | 0.78 | 1.50 | 0.10 |
| 64 | 06-Jan | 829.90 | 829.90 | 794.60 | 797.10 | 805.59 | -2.68 | 9,379.48 | 64,581 | 1.16 | 29,289 | 1.23 | 2.36 | 0.15 |
| 65 | 03-Jan | 835.00 | 840.45 | 816.15 | 818.50 | 826.81 | -2.01 | 9,631.29 | 100,740 | 1.81 | 38,150 | 1.60 | 3.15 | 0.20 |
| 66 | 02-Jan | 834.70 | 841.80 | 831.00 | 834.95 | 836.97 | 0.03 | 9,824.86 | 60,069 | 1.08 | 25,192 | 1.06 | 2.11 | 0.13 |
| 67 | 01-Jan | 831.10 | 847.50 | 829.05 | 834.70 | 837.36 | -0.17 | 9,821.92 | 31,782 | 0.57 | 12,762 | 0.53 | 1.07 | 0.07 |
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
Stockint.com
Stockint Analytics Pvt. Ltd.
9, Iyya Mudali Street, Sowcarpet,
Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN