| Macro-sector: Commodities | Band: 20 | High52 Price: 261.9 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 10-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: | Low52 Price: 130.3 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 7,773,858 | Low52 Date: 17-Mar-2025 | SHP: 54.25 / 0.0 / 0.0 / 45.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 193.99 / 130.3 | Month: 165.5 / 140.0 | Week: 164.99 / 160.02 | Day: 162.0 / 155.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 162.00 | 162.00 | 155.10 | 158.33 | 157.85 | -0.32 | 123.08 | 3,253 | 5.91 | 2,043 | 5.72 | 0.03 | 6 |
| 2 | 10-Jul | 162.25 | 163.19 | 158.10 | 158.84 | 160.44 | -1.13 | 123.48 | 3,303 | 6.01 | 2,213 | 6.20 | 0.04 | 6 |
| 3 | 09-Jul | 163.05 | 164.38 | 160.01 | 160.66 | 161.92 | -1.36 | 124.89 | 2,629 | 4.78 | 1,705 | 4.78 | 0.03 | 5 |
| 4 | 08-Jul | 163.44 | 164.48 | 161.10 | 162.88 | 162.85 | 0.20 | 126.62 | 1,786 | 3.25 | 1,217 | 3.41 | 0.02 | 3 |
| 5 | 07-Jul | 163.00 | 164.25 | 162.20 | 162.56 | 162.82 | -0.45 | 126.37 | 2,076 | 3.77 | 1,690 | 4.73 | 0.03 | 5 |
| 6 | 04-Jul | 161.61 | 164.80 | 161.61 | 163.30 | 163.32 | 0.02 | 126.95 | 3,132 | 5.69 | 2,153 | 6.03 | 0.04 | 6 |
| 7 | 03-Jul | 161.35 | 164.99 | 161.35 | 163.27 | 163.84 | 1.19 | 126.92 | 4,795 | 8.72 | 3,136 | 8.78 | 0.05 | 9 |
| 8 | 02-Jul | 161.42 | 163.00 | 160.31 | 161.35 | 161.54 | -0.71 | 125.43 | 1,761 | 3.20 | 1,233 | 3.45 | 0.02 | 3 |
| 9 | 01-Jul | 161.10 | 164.28 | 160.02 | 162.51 | 162.46 | 0.23 | 126.33 | 2,267 | 4.12 | 1,402 | 3.93 | 0.02 | 4 |
| 10 | 30-Jun | 163.46 | 164.18 | 162.10 | 162.13 | 163.12 | 0.54 | 126.04 | 4,533 | 8.24 | 3,521 | 9.86 | 0.06 | 10 |
| 11 | 27-Jun | 163.87 | 168.18 | 160.10 | 161.26 | 162.41 | -0.28 | 125.36 | 21,411 | 38.93 | 11,976 | 33.55 | 0.19 | 34 |
| 12 | 26-Jun | 161.69 | 164.18 | 160.00 | 161.71 | 162.10 | 0.48 | 125.71 | 6,322 | 11.49 | 4,445 | 12.45 | 0.07 | 13 |
| 13 | 25-Jun | 161.17 | 164.15 | 160.10 | 160.93 | 162.24 | 0.47 | 125.10 | 8,349 | 15.18 | 2,840 | 7.96 | 0.05 | 8 |
| 14 | 24-Jun | 165.50 | 166.78 | 159.11 | 160.17 | 161.76 | -1.72 | 124.51 | 10,321 | 18.77 | 5,681 | 15.91 | 0.09 | 16 |
| 15 | 23-Jun | 168.48 | 169.80 | 162.10 | 162.98 | 165.48 | -1.01 | 126.70 | 24,363 | 44.30 | 12,142 | 34.01 | 0.20 | 34 |
| 16 | 20-Jun | 152.91 | 172.49 | 152.02 | 164.64 | 165.58 | 9.08 | 127.99 | 190,464 | 346.30 | 45,711 | 128.04 | 0.76 | 129 |
| 17 | 19-Jun | 153.38 | 155.40 | 150.05 | 150.94 | 151.77 | -1.59 | 117.34 | 4,116 | 7.48 | 2,547 | 7.13 | 0.04 | 7 |
| 18 | 18-Jun | 152.88 | 155.18 | 151.20 | 153.38 | 153.22 | 0.33 | 119.24 | 1,762 | 3.20 | 1,066 | 2.99 | 0.02 | 3 |
| 19 | 17-Jun | 157.40 | 157.40 | 151.25 | 152.88 | 154.10 | -1.43 | 118.85 | 5,044 | 9.17 | 3,320 | 9.30 | 0.05 | 9 |
| 20 | 16-Jun | 159.00 | 159.00 | 153.01 | 155.10 | 155.10 | -0.72 | 120.57 | 1,697 | 3.09 | 1,056 | 2.96 | 0.02 | 3 |
| 21 | 13-Jun | 157.02 | 159.84 | 155.42 | 156.22 | 156.68 | -0.29 | 121.44 | 3,360 | 6.11 | 1,669 | 4.68 | 0.03 | 5 |
| 22 | 12-Jun | 156.49 | 164.79 | 152.00 | 156.68 | 157.13 | 0.64 | 121.80 | 23,919 | 43.49 | 16,751 | 46.92 | 0.26 | 47 |
| 23 | 11-Jun | 163.90 | 163.90 | 154.52 | 155.69 | 157.64 | -2.78 | 121.03 | 10,009 | 18.20 | 6,870 | 19.24 | 0.11 | 19 |
| 24 | 10-Jun | 158.49 | 162.18 | 157.45 | 160.15 | 160.96 | 2.94 | 124.50 | 13,033 | 23.70 | 7,986 | 22.37 | 0.13 | 22 |
| 25 | 09-Jun | 156.84 | 158.88 | 155.41 | 155.57 | 156.75 | 0.12 | 120.94 | 1,322 | 2.40 | 986 | 2.76 | 0.02 | 3 |
| 26 | 06-Jun | 155.01 | 157.35 | 154.45 | 155.39 | 155.24 | -0.39 | 120.80 | 1,956 | 3.56 | 1,318 | 3.69 | 0.02 | 4 |
| 27 | 05-Jun | 154.09 | 161.00 | 154.09 | 156.00 | 156.70 | 1.28 | 121.00 | 4,463 | 8.11 | 2,234 | 6.26 | 0.04 | 6 |
| 28 | 04-Jun | 153.56 | 155.99 | 152.50 | 154.03 | 153.91 | -0.14 | 119.74 | 2,233 | 4.06 | 1,990 | 5.57 | 0.03 | 6 |
| 29 | 03-Jun | 153.82 | 155.28 | 153.10 | 154.24 | 154.43 | 0.78 | 119.90 | 2,608 | 4.74 | 2,274 | 6.37 | 0.04 | 6 |
| 30 | 02-Jun | 154.00 | 158.49 | 151.12 | 153.05 | 153.25 | -1.20 | 118.98 | 3,558 | 6.47 | 3,085 | 8.64 | 0.05 | 9 |
| 31 | 30-May | 155.83 | 157.47 | 154.10 | 154.91 | 155.32 | -0.58 | 120.42 | 1,444 | 2.63 | 945 | 2.65 | 0.01 | 3 |
| 32 | 29-May | 159.00 | 159.80 | 154.55 | 155.82 | 155.72 | -0.88 | 121.13 | 2,614 | 4.75 | 2,050 | 5.74 | 0.03 | 6 |
| 33 | 28-May | 156.00 | 158.69 | 155.50 | 157.21 | 157.20 | 1.37 | 122.21 | 1,824 | 3.32 | 1,372 | 3.84 | 0.02 | 4 |
| 34 | 27-May | 158.01 | 158.95 | 154.60 | 155.09 | 155.94 | -1.18 | 120.56 | 1,677 | 3.05 | 1,279 | 3.58 | 0.02 | 4 |
| 35 | 26-May | 159.00 | 160.00 | 155.30 | 156.94 | 157.56 | -1.36 | 122.00 | 4,214 | 7.66 | 2,171 | 6.08 | 0.03 | 6 |
| 36 | 23-May | 155.33 | 163.18 | 155.33 | 159.10 | 158.45 | 2.43 | 123.68 | 11,511 | 20.93 | 2,489 | 6.97 | 0.04 | 7 |
| 37 | 22-May | 157.05 | 159.50 | 154.00 | 155.33 | 156.51 | -1.10 | 120.75 | 1,223 | 2.22 | 1,200 | 3.36 | 0.02 | 3 |
| 38 | 21-May | 156.25 | 159.93 | 156.10 | 157.05 | 157.39 | -0.30 | 122.09 | 1,629 | 2.96 | 904 | 2.53 | 0.01 | 3 |
| 39 | 20-May | 163.99 | 163.99 | 153.81 | 157.53 | 158.79 | -2.83 | 122.46 | 3,260 | 5.93 | 2,236 | 6.26 | 0.04 | 6 |
| 40 | 19-May | 160.75 | 165.00 | 157.12 | 162.11 | 161.07 | 1.11 | 126.02 | 11,079 | 20.14 | 6,084 | 17.04 | 0.10 | 17 |
| 41 | 16-May | 157.31 | 161.94 | 157.12 | 160.33 | 159.80 | 1.83 | 124.64 | 4,431 | 8.06 | 2,317 | 6.49 | 0.04 | 7 |
| 42 | 15-May | 159.00 | 162.35 | 157.00 | 157.45 | 159.15 | -0.61 | 122.40 | 4,938 | 8.98 | 2,673 | 7.49 | 0.04 | 8 |
| 43 | 14-May | 147.80 | 165.50 | 146.53 | 158.41 | 158.21 | 7.17 | 123.15 | 22,547 | 40.99 | 13,439 | 37.64 | 0.21 | 38 |
| 44 | 13-May | 147.44 | 150.50 | 146.69 | 147.81 | 148.99 | 0.76 | 114.91 | 2,131 | 3.87 | 1,461 | 4.09 | 0.02 | 4 |
| 45 | 12-May | 145.59 | 148.00 | 145.27 | 146.70 | 146.42 | 3.22 | 114.04 | 1,569 | 2.85 | 1,023 | 2.87 | 0.01 | 3 |
| 46 | 09-May | 141.04 | 147.00 | 140.00 | 142.12 | 142.48 | -1.28 | 110.48 | 2,051 | 3.73 | 1,218 | 3.41 | 0.02 | 3 |
| 47 | 08-May | 143.11 | 146.73 | 143.11 | 143.96 | 145.15 | 0.10 | 111.91 | 837 | 1.52 | 399 | 1.12 | 0.01 | 1 |
| 48 | 07-May | 140.60 | 148.10 | 140.60 | 143.82 | 144.80 | -1.41 | 111.80 | 1,313 | 2.39 | 788 | 2.21 | 0.01 | 2 |
| 49 | 06-May | 148.00 | 148.72 | 144.86 | 145.88 | 146.58 | -2.00 | 113.41 | 1,471 | 2.67 | 1,172 | 3.28 | 0.02 | 3 |
| 50 | 05-May | 145.36 | 149.39 | 144.92 | 148.85 | 147.55 | 1.98 | 115.71 | 549 | 1.00 | 356 | 1.00 | 0.01 | 1 |
| 51 | 02-May | 144.29 | 148.39 | 144.05 | 145.96 | 146.59 | 0.02 | 113.47 | 3,823 | 6.95 | 3,056 | 8.56 | 0.04 | 9 |
| 52 | 30-Apr | 147.96 | 151.18 | 145.05 | 145.93 | 147.49 | -1.94 | 113.44 | 2,375 | 4.32 | 1,323 | 3.71 | 0.02 | 4 |
| 53 | 29-Apr | 153.13 | 153.13 | 148.22 | 148.82 | 149.54 | -0.57 | 115.69 | 2,279 | 4.14 | 986 | 2.76 | 0.01 | 3 |
| 54 | 28-Apr | 149.26 | 151.57 | 148.97 | 149.68 | 150.17 | -0.85 | 116.36 | 1,905 | 3.46 | 1,212 | 3.39 | 0.02 | 3 |
| 55 | 25-Apr | 155.34 | 157.01 | 149.02 | 150.97 | 151.91 | -2.81 | 117.36 | 6,585 | 11.97 | 3,900 | 10.92 | 0.06 | 11 |
| 56 | 24-Apr | 156.40 | 157.98 | 152.62 | 155.34 | 155.72 | 1.22 | 120.76 | 4,729 | 8.60 | 3,004 | 8.41 | 0.05 | 8 |
| 57 | 23-Apr | 157.19 | 158.72 | 152.50 | 153.47 | 155.03 | -1.50 | 119.31 | 2,226 | 4.05 | 1,605 | 4.50 | 0.02 | 5 |
| 58 | 22-Apr | 153.11 | 158.88 | 152.59 | 155.81 | 155.65 | 0.68 | 121.12 | 6,709 | 12.20 | 3,040 | 8.52 | 0.05 | 9 |
| 59 | 21-Apr | 150.05 | 156.05 | 150.05 | 154.76 | 153.89 | 0.71 | 120.31 | 3,408 | 6.20 | 1,910 | 5.35 | 0.03 | 5 |
| 60 | 17-Apr | 149.14 | 156.26 | 149.07 | 153.67 | 153.75 | 2.19 | 119.46 | 5,273 | 9.59 | 3,491 | 9.78 | 0.05 | 10 |
| 61 | 16-Apr | 153.97 | 154.00 | 149.61 | 150.37 | 151.91 | -0.44 | 116.90 | 8,093 | 14.71 | 7,063 | 19.78 | 0.11 | 20 |
| 62 | 15-Apr | 152.17 | 152.17 | 148.05 | 151.04 | 150.14 | 1.72 | 117.42 | 3,776 | 6.87 | 2,126 | 5.96 | 0.03 | 6 |
| 63 | 11-Apr | 146.52 | 149.90 | 145.59 | 148.48 | 148.38 | 1.80 | 115.43 | 9,920 | 18.04 | 6,703 | 18.78 | 0.10 | 19 |
| 64 | 09-Apr | 145.99 | 146.00 | 141.82 | 145.85 | 144.19 | -0.10 | 113.38 | 5,797 | 10.54 | 3,624 | 10.15 | 0.05 | 10 |
| 65 | 08-Apr | 140.70 | 149.96 | 136.02 | 146.00 | 144.46 | 6.78 | 113.00 | 13,962 | 25.39 | 5,677 | 15.90 | 0.08 | 16 |
| 66 | 07-Apr | 139.58 | 140.79 | 134.99 | 136.73 | 137.00 | -4.62 | 106.29 | 4,808 | 8.74 | 2,920 | 8.18 | 0.00 | 8 |
| 67 | 04-Apr | 146.35 | 147.36 | 141.12 | 143.36 | 144.88 | -2.56 | 111.45 | 6,239 | 11.34 | 4,417 | 12.37 | 0.06 | 12 |
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