| 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: 146.53; Drift%: 6.7 |
| Industry: Cement & Cement Products | Face Value: 10 | 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 | Float14: | ||||
| High/Low Price | Quarter: 193.99 / 130.3 | Month: 154.0 / 130.3 | Week: 165.5 / 145.27 | Day: 159.93 / 156.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.03 |
| 2 | 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 | 0.06 |
| 3 | 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 | 0.17 |
| 4 | 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 | 0.07 |
| 5 | 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 | 0.08 |
| 6 | 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 | 0.38 |
| 7 | 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 | 0.04 |
| 8 | 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 | 0.03 |
| 9 | 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 | 0.03 |
| 10 | 08-May | 143.11 | 146.73 | 143.11 | 143.96 | 145.15 | 0.10 | 111.91 | 837 | 1.52 | 399 | 1.12 | 0.01 | 0.01 |
| 11 | 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 | 0.02 |
| 12 | 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 | 0.03 |
| 13 | 05-May | 145.36 | 149.39 | 144.92 | 148.85 | 147.55 | 1.98 | 115.71 | 549 | 1.00 | 356 | 1.00 | 0.01 | 0.01 |
| 14 | 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 | 0.09 |
| 15 | 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 | 0.04 |
| 16 | 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 | 0.03 |
| 17 | 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 | 0.03 |
| 18 | 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 | 0.11 |
| 19 | 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 | 0.08 |
| 20 | 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 | 0.05 |
| 21 | 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 | 0.09 |
| 22 | 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 | 0.05 |
| 23 | 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 | 0.10 |
| 24 | 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 | 0.20 |
| 25 | 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 | 0.06 |
| 26 | 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 | 0.19 |
| 27 | 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 | 0.10 |
| 28 | 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 | 0.16 |
| 29 | 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 | 0.08 |
| 30 | 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 | 0.12 |
| 31 | 03-Apr | 147.24 | 148.35 | 144.31 | 147.12 | 146.84 | 0.43 | 114.37 | 4,062 | 7.39 | 1,745 | 4.89 | 0.03 | 0.05 |
| 32 | 02-Apr | 145.89 | 148.94 | 140.50 | 146.49 | 144.78 | 2.58 | 113.88 | 4,790 | 8.71 | 3,295 | 9.23 | 0.05 | 0.09 |
| 33 | 01-Apr | 137.61 | 146.99 | 137.61 | 142.80 | 142.99 | 4.55 | 111.01 | 9,574 | 17.41 | 5,081 | 14.23 | 0.07 | 0.14 |
| 34 | 28-Mar | 136.79 | 142.70 | 136.01 | 136.58 | 138.40 | 1.34 | 106.18 | 14,518 | 26.40 | 7,949 | 22.27 | 0.11 | 0.22 |
| 35 | 27-Mar | 139.51 | 140.26 | 133.75 | 134.77 | 136.50 | -2.33 | 104.77 | 16,510 | 30.02 | 12,466 | 34.92 | 0.17 | 0.35 |
| 36 | 26-Mar | 144.97 | 144.97 | 136.16 | 137.98 | 140.27 | -3.30 | 107.26 | 20,130 | 36.60 | 13,836 | 38.76 | 0.19 | 0.39 |
| 37 | 25-Mar | 142.28 | 146.50 | 141.60 | 142.69 | 144.12 | 0.76 | 110.93 | 21,685 | 39.43 | 14,444 | 40.46 | 0.21 | 0.41 |
| 38 | 24-Mar | 142.90 | 143.00 | 140.10 | 141.62 | 141.82 | 0.84 | 110.09 | 24,288 | 44.16 | 18,150 | 50.84 | 0.26 | 0.51 |
| 39 | 21-Mar | 140.88 | 141.98 | 138.00 | 140.44 | 140.49 | 2.03 | 109.18 | 22,372 | 40.68 | 15,343 | 42.98 | 0.22 | 0.43 |
| 40 | 20-Mar | 144.40 | 144.40 | 136.50 | 137.65 | 140.07 | -2.66 | 107.01 | 16,327 | 29.69 | 11,386 | 31.89 | 0.16 | 0.32 |
| 41 | 19-Mar | 139.00 | 142.38 | 133.10 | 141.41 | 140.85 | 2.55 | 109.93 | 10,691 | 19.44 | 7,394 | 20.71 | 0.10 | 0.21 |
| 42 | 18-Mar | 132.20 | 140.01 | 132.20 | 137.90 | 136.64 | 4.38 | 107.20 | 10,824 | 19.68 | 6,286 | 17.61 | 0.09 | 0.18 |
| 43 | 17-Mar | 140.12 | 140.12 | 130.30 | 132.11 | 134.92 | -5.43 | 102.70 | 11,384 | 20.70 | 9,282 | 26.00 | 0.13 | 0.26 |
| 44 | 13-Mar | 143.60 | 143.60 | 139.00 | 139.69 | 140.81 | -1.10 | 108.59 | 3,683 | 6.70 | 2,882 | 8.07 | 0.04 | 0.08 |
| 45 | 12-Mar | 147.28 | 148.09 | 138.92 | 141.25 | 142.26 | -3.31 | 109.81 | 6,522 | 11.86 | 4,500 | 12.61 | 0.06 | 0.13 |
| 46 | 11-Mar | 142.00 | 147.85 | 142.00 | 146.08 | 144.45 | -0.35 | 113.56 | 2,742 | 4.99 | 2,012 | 5.64 | 0.03 | 0.06 |
| 47 | 10-Mar | 150.90 | 151.00 | 145.05 | 146.60 | 148.16 | -1.03 | 113.96 | 5,997 | 10.90 | 5,740 | 16.08 | 0.09 | 0.16 |
| 48 | 07-Mar | 153.15 | 154.00 | 145.70 | 148.13 | 149.19 | -3.03 | 115.15 | 7,065 | 12.85 | 4,325 | 12.11 | 0.06 | 0.12 |
| 49 | 06-Mar | 148.73 | 154.00 | 148.00 | 152.76 | 151.15 | 4.19 | 118.75 | 4,798 | 8.72 | 2,649 | 7.42 | 0.04 | 0.07 |
| 50 | 05-Mar | 146.21 | 151.00 | 144.75 | 146.62 | 148.21 | 2.49 | 113.98 | 6,179 | 11.23 | 3,508 | 9.83 | 0.05 | 0.10 |
| 51 | 04-Mar | 145.70 | 145.70 | 139.00 | 143.06 | 142.60 | -0.13 | 111.21 | 3,901 | 7.09 | 2,251 | 6.31 | 0.03 | 0.06 |
| 52 | 03-Mar | 150.20 | 150.20 | 140.00 | 143.25 | 143.12 | -3.88 | 111.36 | 4,202 | 7.64 | 2,864 | 8.02 | 0.04 | 0.08 |
| 53 | 28-Feb | 156.17 | 156.18 | 145.00 | 149.04 | 147.92 | -2.74 | 115.86 | 9,528 | 17.32 | 7,939 | 22.24 | 0.12 | 0.22 |
| 54 | 27-Feb | 159.28 | 160.00 | 153.00 | 153.24 | 154.62 | -3.38 | 119.13 | 778 | 1.41 | 564 | 1.58 | 0.01 | 0.02 |
| 55 | 25-Feb | 164.90 | 164.90 | 156.51 | 158.60 | 159.08 | -1.47 | 123.29 | 4,194 | 7.63 | 3,037 | 8.51 | 0.05 | 0.09 |
| 56 | 24-Feb | 158.00 | 162.00 | 155.61 | 160.96 | 159.32 | 3.35 | 125.13 | 5,123 | 9.31 | 3,989 | 11.17 | 0.06 | 0.11 |
| 57 | 21-Feb | 151.10 | 156.96 | 151.10 | 155.74 | 155.19 | 0.53 | 121.07 | 2,000 | 3.64 | 1,442 | 4.04 | 0.02 | 0.04 |
| 58 | 20-Feb | 152.80 | 155.15 | 150.24 | 154.92 | 153.74 | 2.33 | 120.43 | 2,301 | 4.18 | 1,755 | 4.92 | 0.03 | 0.05 |
| 59 | 19-Feb | 142.15 | 152.79 | 142.15 | 151.39 | 149.94 | 5.82 | 117.69 | 5,012 | 9.11 | 3,482 | 9.75 | 0.05 | 0.10 |
| 60 | 18-Feb | 145.44 | 145.75 | 143.00 | 143.07 | 143.60 | -2.12 | 111.22 | 624 | 1.13 | 370 | 1.04 | 0.01 | 0.01 |
| 61 | 17-Feb | 148.63 | 148.85 | 145.00 | 146.17 | 146.25 | -1.62 | 113.63 | 3,859 | 7.02 | 2,296 | 6.43 | 0.03 | 0.06 |
| 62 | 14-Feb | 158.26 | 158.26 | 145.26 | 148.57 | 151.06 | -6.05 | 115.50 | 8,520 | 15.49 | 6,061 | 16.98 | 0.09 | 0.17 |
| 63 | 13-Feb | 165.50 | 165.50 | 158.10 | 158.14 | 160.59 | -3.20 | 122.94 | 2,262 | 4.11 | 1,775 | 4.97 | 0.03 | 0.05 |
| 64 | 12-Feb | 159.39 | 164.45 | 156.22 | 163.36 | 160.00 | 2.45 | 126.99 | 4,881 | 8.87 | 3,408 | 9.55 | 0.00 | 0.10 |
| 65 | 11-Feb | 163.53 | 163.99 | 158.21 | 159.45 | 160.86 | -3.17 | 123.95 | 4,830 | 8.78 | 3,299 | 9.24 | 0.05 | 0.09 |
| 66 | 10-Feb | 164.25 | 167.10 | 163.66 | 164.67 | 164.51 | -1.99 | 128.01 | 4,894 | 8.90 | 4,261 | 11.94 | 0.07 | 0.12 |
| 67 | 07-Feb | 170.00 | 170.00 | 167.00 | 168.01 | 168.12 | 0.52 | 130.61 | 3,436 | 6.25 | 3,230 | 9.05 | 0.05 | 0.09 |
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