| Macro-sector: Commodities | Band: 20 | High52 Price: 240.03 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: | Low52 Price: 130.3 | Barrier: 157.8; Drift%: -4.84 |
| Basic Industry: Cement & Cement Products | Total Equity: 7,773,858 | Low52 Date: 17-Mar-2025 | SHP: 54.25 / 0.0 / 0.0 / 45.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 193.99 / 130.3 | Month: 179.29 / 155.1 | Week: 156.05 / 150.42 | Day: 154.1 / 148.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 151.73 | 154.10 | 148.80 | 150.52 | 151.10 | 0.13 | 117.01 | 2,695 | 2.73 | 1,182 | 1.76 | 0.02 | 3 |
| 2 | 26-Aug | 152.89 | 153.84 | 149.00 | 150.32 | 150.81 | -2.50 | 116.86 | 3,694 | 3.74 | 2,303 | 3.42 | 0.03 | 6 |
| 3 | 25-Aug | 152.70 | 155.00 | 152.00 | 154.18 | 153.64 | 0.71 | 119.86 | 6,637 | 6.72 | 4,183 | 6.22 | 0.06 | 12 |
| 4 | 22-Aug | 156.50 | 156.78 | 152.95 | 153.10 | 154.59 | -1.88 | 119.02 | 2,262 | 2.29 | 1,557 | 2.31 | 0.02 | 4 |
| 5 | 21-Aug | 159.83 | 160.05 | 155.10 | 156.04 | 157.44 | -2.65 | 121.30 | 7,674 | 7.77 | 3,642 | 5.41 | 0.06 | 10 |
| 6 | 20-Aug | 160.90 | 161.60 | 158.01 | 160.28 | 160.00 | 0.68 | 124.60 | 15,319 | 15.51 | 11,010 | 16.36 | 0.00 | 31 |
| 7 | 19-Aug | 158.00 | 161.00 | 153.20 | 159.19 | 157.83 | 1.74 | 123.75 | 10,130 | 10.25 | 6,680 | 9.93 | 0.11 | 19 |
| 8 | 18-Aug | 158.77 | 158.77 | 151.65 | 156.46 | 155.66 | 0.70 | 121.63 | 9,698 | 9.82 | 4,928 | 7.32 | 0.08 | 14 |
| 9 | 14-Aug | 154.90 | 156.05 | 152.01 | 155.37 | 154.71 | 1.14 | 120.78 | 9,152 | 9.26 | 5,993 | 8.90 | 0.09 | 17 |
| 10 | 13-Aug | 153.95 | 154.38 | 151.38 | 153.62 | 153.27 | 1.67 | 119.42 | 5,190 | 5.25 | 2,848 | 4.23 | 0.04 | 8 |
| 11 | 12-Aug | 155.49 | 155.50 | 150.42 | 151.10 | 151.93 | -2.18 | 117.46 | 4,323 | 4.38 | 2,904 | 4.32 | 0.04 | 8 |
| 12 | 11-Aug | 152.50 | 154.50 | 151.98 | 154.46 | 153.20 | 1.73 | 120.08 | 987 | 1.00 | 672 | 1.00 | 0.01 | 2 |
| 13 | 08-Aug | 151.99 | 154.00 | 151.21 | 151.83 | 152.31 | -0.20 | 118.03 | 1,486 | 1.50 | 896 | 1.33 | 0.01 | 3 |
| 14 | 07-Aug | 153.40 | 154.50 | 150.01 | 152.14 | 152.15 | -0.82 | 118.27 | 8,278 | 8.38 | 6,482 | 9.63 | 0.10 | 18 |
| 15 | 06-Aug | 154.38 | 156.00 | 152.00 | 153.40 | 153.94 | -0.34 | 119.25 | 5,944 | 6.02 | 4,268 | 6.34 | 0.07 | 12 |
| 16 | 05-Aug | 155.00 | 155.18 | 152.42 | 153.93 | 153.33 | 0.91 | 119.66 | 3,458 | 3.50 | 2,775 | 4.12 | 0.04 | 8 |
| 17 | 04-Aug | 157.07 | 157.80 | 151.10 | 152.54 | 153.24 | -2.61 | 118.58 | 6,163 | 6.24 | 3,755 | 5.58 | 0.06 | 11 |
| 18 | 01-Aug | 157.00 | 160.25 | 155.51 | 156.63 | 157.72 | -1.47 | 121.76 | 3,487 | 3.53 | 1,264 | 1.88 | 0.02 | 4 |
| 19 | 31-Jul | 159.24 | 160.00 | 157.01 | 158.96 | 158.53 | -0.56 | 123.57 | 2,533 | 2.56 | 1,843 | 2.74 | 0.03 | 5 |
| 20 | 30-Jul | 155.36 | 161.85 | 155.36 | 159.85 | 159.56 | 1.91 | 124.27 | 7,648 | 7.74 | 4,242 | 6.30 | 0.07 | 12 |
| 21 | 29-Jul | 160.92 | 160.92 | 155.21 | 156.86 | 157.13 | -0.49 | 121.94 | 13,403 | 13.57 | 9,740 | 14.47 | 0.15 | 27 |
| 22 | 28-Jul | 166.14 | 167.12 | 156.21 | 157.64 | 158.66 | -3.72 | 122.55 | 13,121 | 13.28 | 8,854 | 13.16 | 0.14 | 25 |
| 23 | 25-Jul | 169.99 | 169.99 | 162.70 | 163.73 | 164.86 | -2.44 | 127.28 | 7,002 | 7.09 | 4,709 | 7.00 | 0.08 | 13 |
| 24 | 24-Jul | 173.49 | 174.79 | 167.52 | 167.82 | 169.41 | -3.07 | 130.46 | 5,113 | 5.18 | 3,774 | 5.61 | 0.06 | 11 |
| 25 | 23-Jul | 175.82 | 175.98 | 173.00 | 173.14 | 173.68 | -1.52 | 134.60 | 5,897 | 5.97 | 3,467 | 5.15 | 0.06 | 10 |
| 26 | 22-Jul | 175.50 | 179.29 | 175.00 | 175.82 | 177.39 | 0.85 | 136.68 | 31,431 | 31.81 | 17,061 | 25.35 | 0.30 | 48 |
| 27 | 21-Jul | 164.40 | 176.45 | 163.18 | 174.33 | 173.04 | 6.99 | 135.52 | 72,078 | 72.95 | 31,258 | 46.45 | 0.54 | 88 |
| 28 | 18-Jul | 164.98 | 166.30 | 161.25 | 162.94 | 163.34 | -1.32 | 126.67 | 5,174 | 5.24 | 3,833 | 5.70 | 0.06 | 11 |
| 29 | 17-Jul | 168.00 | 169.47 | 163.00 | 165.12 | 166.90 | -0.75 | 128.36 | 8,823 | 8.93 | 3,797 | 5.64 | 0.06 | 11 |
| 30 | 16-Jul | 161.14 | 168.45 | 160.67 | 166.36 | 165.91 | 3.67 | 129.33 | 17,599 | 17.81 | 9,719 | 14.44 | 0.16 | 27 |
| 31 | 15-Jul | 162.76 | 162.76 | 159.76 | 160.47 | 160.59 | -0.10 | 124.75 | 2,467 | 2.50 | 2,183 | 3.24 | 0.04 | 6 |
| 32 | 14-Jul | 160.40 | 162.00 | 156.01 | 160.63 | 159.23 | 1.45 | 124.87 | 5,201 | 5.26 | 3,743 | 5.56 | 0.06 | 11 |
| 33 | 11-Jul | 162.00 | 162.00 | 155.10 | 158.33 | 157.85 | -0.32 | 123.08 | 3,253 | 3.29 | 2,043 | 3.04 | 0.03 | 6 |
| 34 | 10-Jul | 162.25 | 163.19 | 158.10 | 158.84 | 160.44 | -1.13 | 123.48 | 3,303 | 3.34 | 2,213 | 3.29 | 0.04 | 6 |
| 35 | 09-Jul | 163.05 | 164.38 | 160.01 | 160.66 | 161.92 | -1.36 | 124.89 | 2,629 | 2.66 | 1,705 | 2.53 | 0.03 | 5 |
| 36 | 08-Jul | 163.44 | 164.48 | 161.10 | 162.88 | 162.85 | 0.20 | 126.62 | 1,786 | 1.81 | 1,217 | 1.81 | 0.02 | 3 |
| 37 | 07-Jul | 163.00 | 164.25 | 162.20 | 162.56 | 162.82 | -0.45 | 126.37 | 2,076 | 2.10 | 1,690 | 2.51 | 0.03 | 5 |
| 38 | 04-Jul | 161.61 | 164.80 | 161.61 | 163.30 | 163.32 | 0.02 | 126.95 | 3,132 | 3.17 | 2,153 | 3.20 | 0.04 | 6 |
| 39 | 03-Jul | 161.35 | 164.99 | 161.35 | 163.27 | 163.84 | 1.19 | 126.92 | 4,795 | 4.85 | 3,136 | 4.66 | 0.05 | 9 |
| 40 | 02-Jul | 161.42 | 163.00 | 160.31 | 161.35 | 161.54 | -0.71 | 125.43 | 1,761 | 1.78 | 1,233 | 1.83 | 0.02 | 3 |
| 41 | 01-Jul | 161.10 | 164.28 | 160.02 | 162.51 | 162.46 | 0.23 | 126.33 | 2,267 | 2.29 | 1,402 | 2.08 | 0.02 | 4 |
| 42 | 30-Jun | 163.46 | 164.18 | 162.10 | 162.13 | 163.12 | 0.54 | 126.04 | 4,533 | 4.59 | 3,521 | 5.23 | 0.06 | 10 |
| 43 | 27-Jun | 163.87 | 168.18 | 160.10 | 161.26 | 162.41 | -0.28 | 125.36 | 21,411 | 21.67 | 11,976 | 17.79 | 0.19 | 34 |
| 44 | 26-Jun | 161.69 | 164.18 | 160.00 | 161.71 | 162.10 | 0.48 | 125.71 | 6,322 | 6.40 | 4,445 | 6.60 | 0.07 | 13 |
| 45 | 25-Jun | 161.17 | 164.15 | 160.10 | 160.93 | 162.24 | 0.47 | 125.10 | 8,349 | 8.45 | 2,840 | 4.22 | 0.05 | 8 |
| 46 | 24-Jun | 165.50 | 166.78 | 159.11 | 160.17 | 161.76 | -1.72 | 124.51 | 10,321 | 10.45 | 5,681 | 8.44 | 0.09 | 16 |
| 47 | 23-Jun | 168.48 | 169.80 | 162.10 | 162.98 | 165.48 | -1.01 | 126.70 | 24,363 | 24.66 | 12,142 | 18.04 | 0.20 | 34 |
| 48 | 20-Jun | 152.91 | 172.49 | 152.02 | 164.64 | 165.58 | 9.08 | 127.99 | 190,464 | 192.78 | 45,711 | 67.92 | 0.76 | 129 |
| 49 | 19-Jun | 153.38 | 155.40 | 150.05 | 150.94 | 151.77 | -1.59 | 117.34 | 4,116 | 4.17 | 2,547 | 3.78 | 0.04 | 7 |
| 50 | 18-Jun | 152.88 | 155.18 | 151.20 | 153.38 | 153.22 | 0.33 | 119.24 | 1,762 | 1.78 | 1,066 | 1.58 | 0.02 | 3 |
| 51 | 17-Jun | 157.40 | 157.40 | 151.25 | 152.88 | 154.10 | -1.43 | 118.85 | 5,044 | 5.11 | 3,320 | 4.93 | 0.05 | 9 |
| 52 | 16-Jun | 159.00 | 159.00 | 153.01 | 155.10 | 155.10 | -0.72 | 120.57 | 1,697 | 1.72 | 1,056 | 1.57 | 0.02 | 3 |
| 53 | 13-Jun | 157.02 | 159.84 | 155.42 | 156.22 | 156.68 | -0.29 | 121.44 | 3,360 | 3.40 | 1,669 | 2.48 | 0.03 | 5 |
| 54 | 12-Jun | 156.49 | 164.79 | 152.00 | 156.68 | 157.13 | 0.64 | 121.80 | 23,919 | 24.21 | 16,751 | 24.89 | 0.26 | 47 |
| 55 | 11-Jun | 163.90 | 163.90 | 154.52 | 155.69 | 157.64 | -2.78 | 121.03 | 10,009 | 10.13 | 6,870 | 10.21 | 0.11 | 19 |
| 56 | 10-Jun | 158.49 | 162.18 | 157.45 | 160.15 | 160.96 | 2.94 | 124.50 | 13,033 | 13.19 | 7,986 | 11.87 | 0.13 | 22 |
| 57 | 09-Jun | 156.84 | 158.88 | 155.41 | 155.57 | 156.75 | 0.12 | 120.94 | 1,322 | 1.34 | 986 | 1.47 | 0.02 | 3 |
| 58 | 06-Jun | 155.01 | 157.35 | 154.45 | 155.39 | 155.24 | -0.39 | 120.80 | 1,956 | 1.98 | 1,318 | 1.96 | 0.02 | 4 |
| 59 | 05-Jun | 154.09 | 161.00 | 154.09 | 156.00 | 156.70 | 1.28 | 121.00 | 4,463 | 4.52 | 2,234 | 3.32 | 0.04 | 6 |
| 60 | 04-Jun | 153.56 | 155.99 | 152.50 | 154.03 | 153.91 | -0.14 | 119.74 | 2,233 | 2.26 | 1,990 | 2.96 | 0.03 | 6 |
| 61 | 03-Jun | 153.82 | 155.28 | 153.10 | 154.24 | 154.43 | 0.78 | 119.90 | 2,608 | 2.64 | 2,274 | 3.38 | 0.04 | 6 |
| 62 | 02-Jun | 154.00 | 158.49 | 151.12 | 153.05 | 153.25 | -1.20 | 118.98 | 3,558 | 3.60 | 3,085 | 4.58 | 0.05 | 9 |
| 63 | 30-May | 155.83 | 157.47 | 154.10 | 154.91 | 155.32 | -0.58 | 120.42 | 1,444 | 1.46 | 945 | 1.40 | 0.01 | 3 |
| 64 | 29-May | 159.00 | 159.80 | 154.55 | 155.82 | 155.72 | -0.88 | 121.13 | 2,614 | 2.65 | 2,050 | 3.05 | 0.03 | 6 |
| 65 | 28-May | 156.00 | 158.69 | 155.50 | 157.21 | 157.20 | 1.37 | 122.21 | 1,824 | 1.85 | 1,372 | 2.04 | 0.02 | 4 |
| 66 | 27-May | 158.01 | 158.95 | 154.60 | 155.09 | 155.94 | -1.18 | 120.56 | 1,677 | 1.70 | 1,279 | 1.90 | 0.02 | 4 |
| 67 | 26-May | 159.00 | 160.00 | 155.30 | 156.94 | 157.56 | -1.36 | 122.00 | 4,214 | 4.27 | 2,171 | 3.23 | 0.03 | 6 |
Similar Stocks: AMBUJACEM GRASIM SHREECEM ULTRACEMCO HEIDELBERG KESORAMIND ORIENTCEM SANGHIIND STARCEMENT ACC DALBHARAT JKCEMENT ACL APCL BIGBLOC BVCL DECCANCE KAKATCEM KCP MANGLMCEM NCLIND PRSMJOHNSN SAGCEM SAHYADRI SAURASHCEM SHREDIGCEM UDAICEMENT VISAKAIND BIRLACORPN INDIACEM JKLAKSHMI NUVOCO RAMCOCEM