| 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: 805.0; Drift%: 9.24 |
| 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 / 12.06 / 25.24 / 16.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.45 | ||||
| High/Low Price | Quarter: 869.0 / 660.5 | Month: 829.0 / 663.0 | Week: 873.0 / 779.5 | Day: 918.2 / 856.45 | Float67: 0.51 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 23-May | 860.00 | 918.20 | 856.45 | 887.00 | 897.55 | 4.08 | 10,437.00 | 812,834 | 20.16 | 291,689 | 14.48 | 26.18 | 1.52 |
| 2 | 22-May | 855.00 | 859.55 | 838.65 | 852.20 | 849.73 | -0.06 | 10,027.84 | 91,097 | 2.26 | 45,871 | 2.28 | 3.90 | 0.24 |
| 3 | 21-May | 879.95 | 882.00 | 845.00 | 852.70 | 858.87 | -2.36 | 10,033.73 | 139,718 | 3.46 | 61,120 | 3.03 | 5.25 | 0.32 |
| 4 | 20-May | 872.00 | 888.80 | 867.10 | 873.35 | 879.00 | 0.92 | 10,276.72 | 266,440 | 6.61 | 141,097 | 7.01 | 12.00 | 0.73 |
| 5 | 19-May | 865.00 | 872.00 | 861.40 | 865.35 | 866.31 | 0.52 | 10,182.58 | 93,125 | 2.31 | 54,839 | 2.72 | 4.75 | 0.28 |
| 6 | 16-May | 865.00 | 869.95 | 855.65 | 860.90 | 860.41 | 0.05 | 10,130.22 | 89,092 | 2.21 | 45,990 | 2.28 | 3.96 | 0.24 |
| 7 | 15-May | 866.95 | 873.00 | 847.55 | 860.50 | 859.98 | -0.17 | 10,125.51 | 180,268 | 4.47 | 93,434 | 4.64 | 8.04 | 0.48 |
| 8 | 14-May | 812.75 | 869.50 | 805.00 | 861.95 | 843.11 | 6.05 | 10,142.57 | 375,886 | 9.32 | 188,073 | 9.34 | 15.86 | 0.97 |
| 9 | 13-May | 809.90 | 816.00 | 804.55 | 812.75 | 811.96 | 1.25 | 9,563.63 | 192,910 | 4.78 | 114,334 | 5.68 | 9.28 | 0.59 |
| 10 | 12-May | 790.00 | 810.00 | 779.50 | 802.70 | 801.84 | 4.13 | 9,445.38 | 111,319 | 2.76 | 70,838 | 3.52 | 5.68 | 0.37 |
| 11 | 09-May | 756.80 | 775.00 | 725.00 | 770.85 | 762.90 | 0.10 | 9,070.60 | 40,325 | 1.00 | 21,644 | 1.07 | 1.65 | 0.11 |
| 12 | 08-May | 785.95 | 799.00 | 764.95 | 770.10 | 784.41 | -1.31 | 9,061.77 | 44,643 | 1.11 | 20,138 | 1.00 | 1.58 | 0.10 |
| 13 | 07-May | 758.60 | 783.80 | 758.60 | 780.30 | 772.54 | 0.49 | 9,181.80 | 55,004 | 1.36 | 32,736 | 1.63 | 2.53 | 0.17 |
| 14 | 06-May | 780.10 | 786.30 | 763.50 | 776.50 | 774.17 | -0.46 | 9,137.08 | 94,451 | 2.34 | 35,559 | 1.77 | 2.75 | 0.18 |
| 15 | 05-May | 763.10 | 782.90 | 758.00 | 780.10 | 771.39 | 1.86 | 9,179.44 | 74,256 | 1.84 | 47,083 | 2.34 | 3.63 | 0.24 |
| 16 | 02-May | 775.85 | 782.00 | 762.70 | 765.85 | 769.03 | -1.43 | 9,011.76 | 50,409 | 1.25 | 21,164 | 1.05 | 1.63 | 0.11 |
| 17 | 30-Apr | 806.55 | 806.55 | 768.20 | 776.95 | 784.93 | -2.94 | 9,142.38 | 81,965 | 2.03 | 38,621 | 1.92 | 3.03 | 0.20 |
| 18 | 29-Apr | 800.00 | 807.00 | 791.05 | 800.50 | 797.25 | 0.13 | 9,419.49 | 49,517 | 1.23 | 27,919 | 1.39 | 2.23 | 0.14 |
| 19 | 28-Apr | 799.25 | 803.95 | 786.55 | 799.50 | 797.54 | 0.03 | 9,407.72 | 55,246 | 1.37 | 26,838 | 1.33 | 2.14 | 0.14 |
| 20 | 25-Apr | 800.55 | 820.50 | 787.05 | 799.25 | 797.02 | -1.73 | 9,404.78 | 330,213 | 8.19 | 281,005 | 13.95 | 22.40 | 1.45 |
| 21 | 24-Apr | 799.00 | 816.45 | 793.95 | 813.35 | 809.85 | 1.69 | 9,570.69 | 113,045 | 2.80 | 68,074 | 3.38 | 5.51 | 0.35 |
| 22 | 23-Apr | 830.00 | 830.00 | 795.00 | 799.80 | 810.86 | -2.59 | 9,411.25 | 158,934 | 3.94 | 121,193 | 6.02 | 9.83 | 0.62 |
| 23 | 22-Apr | 818.45 | 826.10 | 815.15 | 821.05 | 820.14 | 0.54 | 9,661.30 | 54,895 | 1.36 | 32,094 | 1.59 | 2.63 | 0.17 |
| 24 | 21-Apr | 816.00 | 830.00 | 806.10 | 816.60 | 818.39 | 0.27 | 9,608.94 | 128,438 | 3.18 | 59,541 | 2.96 | 4.87 | 0.31 |
| 25 | 17-Apr | 813.60 | 829.90 | 808.55 | 814.40 | 817.80 | 0.10 | 9,583.05 | 93,322 | 2.31 | 45,407 | 2.25 | 3.71 | 0.23 |
| 26 | 16-Apr | 832.80 | 835.00 | 804.00 | 813.60 | 817.99 | -1.82 | 9,573.64 | 77,921 | 1.93 | 27,710 | 1.38 | 2.27 | 0.14 |
| 27 | 15-Apr | 793.05 | 830.00 | 789.05 | 828.70 | 802.88 | 5.04 | 9,751.32 | 472,999 | 11.73 | 371,083 | 18.43 | 29.79 | 1.91 |
| 28 | 11-Apr | 796.50 | 796.95 | 786.20 | 788.95 | 789.41 | -0.87 | 9,283.58 | 60,382 | 1.50 | 24,703 | 1.23 | 1.95 | 0.13 |
| 29 | 09-Apr | 790.10 | 799.05 | 783.00 | 795.90 | 794.91 | 0.70 | 9,365.36 | 168,392 | 4.18 | 128,503 | 6.38 | 10.21 | 0.66 |
| 30 | 08-Apr | 781.15 | 800.00 | 781.15 | 790.35 | 792.72 | 0.66 | 9,300.05 | 81,975 | 2.03 | 32,268 | 1.60 | 2.56 | 0.17 |
| 31 | 07-Apr | 745.00 | 791.95 | 738.00 | 785.15 | 766.91 | -0.82 | 9,238.87 | 66,296 | 1.64 | 23,924 | 1.19 | 1.83 | 0.12 |
| 32 | 04-Apr | 806.00 | 810.70 | 790.15 | 791.65 | 797.29 | -1.87 | 9,315.35 | 87,932 | 2.18 | 50,517 | 2.51 | 4.03 | 0.26 |
| 33 | 03-Apr | 797.00 | 817.00 | 789.35 | 806.70 | 800.94 | 1.66 | 9,492.44 | 430,864 | 10.68 | 354,858 | 17.62 | 28.42 | 1.83 |
| 34 | 02-Apr | 790.00 | 799.85 | 787.55 | 793.50 | 792.99 | -0.38 | 9,337.12 | 55,709 | 1.38 | 37,518 | 1.86 | 2.98 | 0.19 |
| 35 | 01-Apr | 770.00 | 817.90 | 764.60 | 796.55 | 796.51 | 2.90 | 9,373.01 | 138,668 | 3.44 | 63,804 | 3.17 | 5.08 | 0.33 |
| 36 | 28-Mar | 789.05 | 799.95 | 742.15 | 774.10 | 773.40 | -2.14 | 9,108.84 | 789,228 | 19.57 | 647,611 | 32.16 | 50.09 | 3.34 |
| 37 | 27-Mar | 775.20 | 829.00 | 775.20 | 791.05 | 801.87 | 0.63 | 9,308.29 | 538,971 | 13.37 | 304,008 | 15.10 | 24.38 | 1.57 |
| 38 | 26-Mar | 793.80 | 799.00 | 775.00 | 786.10 | 784.77 | -0.88 | 9,250.04 | 69,301 | 1.72 | 24,255 | 1.20 | 1.90 | 0.13 |
| 39 | 25-Mar | 779.00 | 812.50 | 774.40 | 793.10 | 796.58 | 2.34 | 9,332.41 | 461,621 | 11.45 | 63,923 | 3.17 | 5.09 | 0.33 |
| 40 | 24-Mar | 772.70 | 783.90 | 767.70 | 774.95 | 775.25 | 0.29 | 9,118.84 | 67,574 | 1.68 | 30,699 | 1.52 | 2.38 | 0.16 |
| 41 | 21-Mar | 763.50 | 775.00 | 761.15 | 772.70 | 770.39 | 1.20 | 9,092.37 | 59,523 | 1.48 | 30,679 | 1.52 | 2.36 | 0.16 |
| 42 | 20-Mar | 762.00 | 772.40 | 759.05 | 763.50 | 764.18 | 0.39 | 8,984.11 | 64,176 | 1.59 | 31,229 | 1.55 | 2.39 | 0.16 |
| 43 | 19-Mar | 750.10 | 763.50 | 748.70 | 760.50 | 754.73 | 1.39 | 8,948.81 | 132,019 | 3.27 | 72,710 | 3.61 | 5.49 | 0.37 |
| 44 | 18-Mar | 740.95 | 754.50 | 737.75 | 750.05 | 749.70 | 1.15 | 8,825.84 | 161,993 | 4.02 | 106,387 | 5.28 | 7.98 | 0.55 |
| 45 | 17-Mar | 703.10 | 748.50 | 703.10 | 741.55 | 730.30 | 4.71 | 8,725.82 | 363,305 | 9.01 | 203,958 | 10.13 | 14.90 | 1.05 |
| 46 | 13-Mar | 729.80 | 732.05 | 703.25 | 708.20 | 714.85 | -3.10 | 8,333.39 | 70,484 | 1.75 | 27,992 | 1.39 | 2.00 | 0.14 |
| 47 | 12-Mar | 719.20 | 742.50 | 717.40 | 730.85 | 733.22 | 1.87 | 8,599.92 | 133,302 | 3.31 | 35,853 | 1.78 | 2.63 | 0.18 |
| 48 | 11-Mar | 719.10 | 730.00 | 702.15 | 717.40 | 718.63 | -0.41 | 8,441.65 | 89,973 | 2.23 | 32,217 | 1.60 | 2.32 | 0.17 |
| 49 | 10-Mar | 722.90 | 736.00 | 714.95 | 720.35 | 727.36 | -1.16 | 8,476.36 | 84,636 | 2.10 | 44,016 | 2.19 | 3.20 | 0.23 |
| 50 | 07-Mar | 724.85 | 736.00 | 716.05 | 728.80 | 727.56 | 0.97 | 8,575.79 | 89,357 | 2.22 | 46,111 | 2.29 | 3.35 | 0.24 |
| 51 | 06-Mar | 707.40 | 726.25 | 707.00 | 721.80 | 716.18 | 2.61 | 8,493.43 | 79,780 | 1.98 | 29,487 | 1.46 | 2.11 | 0.15 |
| 52 | 05-Mar | 682.30 | 708.00 | 675.25 | 703.45 | 688.11 | 3.11 | 8,277.50 | 149,328 | 3.70 | 64,098 | 3.18 | 4.41 | 0.33 |
| 53 | 04-Mar | 676.00 | 692.00 | 664.00 | 682.20 | 681.97 | 0.75 | 8,027.45 | 60,154 | 1.49 | 26,220 | 1.30 | 1.79 | 0.14 |
| 54 | 03-Mar | 671.60 | 682.80 | 663.00 | 677.10 | 670.91 | 0.82 | 7,967.44 | 71,462 | 1.77 | 23,857 | 1.18 | 1.60 | 0.12 |
| 55 | 28-Feb | 694.00 | 698.00 | 660.50 | 671.60 | 678.96 | -3.09 | 7,902.72 | 1,226,572 | 30.42 | 1,101,118 | 54.68 | 74.76 | 5.67 |
| 56 | 27-Feb | 705.10 | 716.00 | 683.00 | 693.00 | 691.81 | -1.53 | 8,154.00 | 49,573 | 1.23 | 24,881 | 1.24 | 1.72 | 0.13 |
| 57 | 25-Feb | 706.00 | 710.15 | 695.50 | 703.75 | 702.90 | 0.05 | 8,281.03 | 43,096 | 1.07 | 23,905 | 1.19 | 1.68 | 0.12 |
| 58 | 24-Feb | 702.00 | 709.85 | 692.70 | 703.40 | 702.76 | -0.91 | 8,276.91 | 57,131 | 1.42 | 28,653 | 1.42 | 2.01 | 0.15 |
| 59 | 21-Feb | 706.00 | 715.00 | 699.00 | 709.85 | 707.37 | 0.25 | 8,352.81 | 100,811 | 2.50 | 66,244 | 3.29 | 4.69 | 0.34 |
| 60 | 20-Feb | 710.05 | 714.95 | 700.50 | 708.10 | 708.36 | -0.35 | 8,332.22 | 111,878 | 2.77 | 64,549 | 3.21 | 4.57 | 0.33 |
| 61 | 19-Feb | 702.75 | 714.55 | 699.35 | 710.60 | 708.24 | 1.12 | 8,361.63 | 109,767 | 2.72 | 58,300 | 2.89 | 4.13 | 0.30 |
| 62 | 18-Feb | 724.05 | 732.00 | 697.10 | 702.75 | 708.25 | -3.59 | 8,269.26 | 123,225 | 3.06 | 39,648 | 1.97 | 2.81 | 0.20 |
| 63 | 17-Feb | 744.90 | 747.45 | 724.05 | 728.95 | 731.19 | -2.14 | 8,577.56 | 85,852 | 2.13 | 32,888 | 1.63 | 2.40 | 0.17 |
| 64 | 14-Feb | 758.30 | 769.90 | 726.35 | 744.90 | 742.16 | -1.49 | 8,765.24 | 63,316 | 1.57 | 22,020 | 1.09 | 1.63 | 0.11 |
| 65 | 13-Feb | 788.00 | 793.40 | 752.00 | 756.15 | 769.42 | -4.29 | 8,897.62 | 98,529 | 2.44 | 33,827 | 1.68 | 2.60 | 0.17 |
| 66 | 12-Feb | 797.20 | 801.00 | 768.60 | 790.05 | 784.16 | -0.88 | 9,296.52 | 122,996 | 3.05 | 67,761 | 3.36 | 5.31 | 0.35 |
| 67 | 11-Feb | 800.05 | 805.00 | 789.45 | 797.05 | 799.29 | -0.82 | 9,378.89 | 99,232 | 2.46 | 51,744 | 2.57 | 4.14 | 0.27 |
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