| 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 | 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 / 45.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 193.99 / 130.3 | Month: 154.0 / 130.3 | Week: 146.5 / 133.75 | Day: 148.35 / 144.31 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 146.35 | 147.36 | 141.12 | 143.36 | 144.88 | -2.56 | 111.45 | 6,239 | 2.27 | 4,417 | 2.53 | 0.06 | 0.12 |
| 2 | 03-Apr | 147.24 | 148.35 | 144.31 | 147.12 | 146.84 | 0.43 | 114.37 | 4,062 | 1.48 | 1,745 | 1.00 | 0.03 | 0.05 |
| 3 | 02-Apr | 145.89 | 148.94 | 140.50 | 146.49 | 144.78 | 2.58 | 113.88 | 4,790 | 1.75 | 3,295 | 1.89 | 0.05 | 0.09 |
| 4 | 01-Apr | 137.61 | 146.99 | 137.61 | 142.80 | 142.99 | 4.55 | 111.01 | 9,574 | 3.49 | 5,081 | 2.91 | 0.07 | 0.14 |
| 5 | 28-Mar | 136.79 | 142.70 | 136.01 | 136.58 | 138.40 | 1.34 | 106.18 | 14,518 | 5.29 | 7,949 | 4.55 | 0.11 | 0.22 |
| 6 | 27-Mar | 139.51 | 140.26 | 133.75 | 134.77 | 136.50 | -2.33 | 104.77 | 16,510 | 6.02 | 12,466 | 7.14 | 0.17 | 0.35 |
| 7 | 26-Mar | 144.97 | 144.97 | 136.16 | 137.98 | 140.27 | -3.30 | 107.26 | 20,130 | 7.34 | 13,836 | 7.92 | 0.19 | 0.39 |
| 8 | 25-Mar | 142.28 | 146.50 | 141.60 | 142.69 | 144.12 | 0.76 | 110.93 | 21,685 | 7.91 | 14,444 | 8.27 | 0.21 | 0.41 |
| 9 | 24-Mar | 142.90 | 143.00 | 140.10 | 141.62 | 141.82 | 0.84 | 110.09 | 24,288 | 8.85 | 18,150 | 10.40 | 0.26 | 0.51 |
| 10 | 21-Mar | 140.88 | 141.98 | 138.00 | 140.44 | 140.49 | 2.03 | 109.18 | 22,372 | 8.16 | 15,343 | 8.79 | 0.22 | 0.43 |
| 11 | 20-Mar | 144.40 | 144.40 | 136.50 | 137.65 | 140.07 | -2.66 | 107.01 | 16,327 | 5.95 | 11,386 | 6.52 | 0.16 | 0.32 |
| 12 | 19-Mar | 139.00 | 142.38 | 133.10 | 141.41 | 140.85 | 2.55 | 109.93 | 10,691 | 3.90 | 7,394 | 4.23 | 0.10 | 0.21 |
| 13 | 18-Mar | 132.20 | 140.01 | 132.20 | 137.90 | 136.64 | 4.38 | 107.20 | 10,824 | 3.95 | 6,286 | 3.60 | 0.09 | 0.18 |
| 14 | 17-Mar | 140.12 | 140.12 | 130.30 | 132.11 | 134.92 | -5.43 | 102.70 | 11,384 | 4.15 | 9,282 | 5.32 | 0.13 | 0.26 |
| 15 | 13-Mar | 143.60 | 143.60 | 139.00 | 139.69 | 140.81 | -1.10 | 108.59 | 3,683 | 1.34 | 2,882 | 1.65 | 0.04 | 0.08 |
| 16 | 12-Mar | 147.28 | 148.09 | 138.92 | 141.25 | 142.26 | -3.31 | 109.81 | 6,522 | 2.38 | 4,500 | 2.58 | 0.06 | 0.13 |
| 17 | 11-Mar | 142.00 | 147.85 | 142.00 | 146.08 | 144.45 | -0.35 | 113.56 | 2,742 | 1.00 | 2,012 | 1.15 | 0.03 | 0.06 |
| 18 | 10-Mar | 150.90 | 151.00 | 145.05 | 146.60 | 148.16 | -1.03 | 113.96 | 5,997 | 2.19 | 5,740 | 3.29 | 0.09 | 0.16 |
| 19 | 07-Mar | 153.15 | 154.00 | 145.70 | 148.13 | 149.19 | -3.03 | 115.15 | 7,065 | 2.58 | 4,325 | 2.48 | 0.06 | 0.12 |
| 20 | 06-Mar | 148.73 | 154.00 | 148.00 | 152.76 | 151.15 | 4.19 | 118.75 | 4,798 | 1.75 | 2,649 | 1.52 | 0.04 | 0.07 |
| 21 | 05-Mar | 146.21 | 151.00 | 144.75 | 146.62 | 148.21 | 2.49 | 113.98 | 6,179 | 2.25 | 3,508 | 2.01 | 0.05 | 0.10 |
| 22 | 04-Mar | 145.70 | 145.70 | 139.00 | 143.06 | 142.60 | -0.13 | 111.21 | 3,901 | 1.42 | 2,251 | 1.29 | 0.03 | 0.06 |
| 23 | 03-Mar | 150.20 | 150.20 | 140.00 | 143.25 | 143.12 | -3.88 | 111.36 | 4,202 | 1.53 | 2,864 | 1.64 | 0.04 | 0.08 |
| 24 | 28-Feb | 156.17 | 156.18 | 145.00 | 149.04 | 147.92 | -2.74 | 115.86 | 9,528 | 3.47 | 7,939 | 4.55 | 0.12 | 0.22 |
| 25 | 27-Feb | 159.28 | 160.00 | 153.00 | 153.24 | 154.62 | -3.38 | 119.13 | 778 | 0.28 | 564 | 0.32 | 0.01 | 0.02 |
| 26 | 25-Feb | 164.90 | 164.90 | 156.51 | 158.60 | 159.08 | -1.47 | 123.29 | 4,194 | 1.53 | 3,037 | 1.74 | 0.05 | 0.09 |
| 27 | 24-Feb | 158.00 | 162.00 | 155.61 | 160.96 | 159.32 | 3.35 | 125.13 | 5,123 | 1.87 | 3,989 | 2.28 | 0.06 | 0.11 |
| 28 | 21-Feb | 151.10 | 156.96 | 151.10 | 155.74 | 155.19 | 0.53 | 121.07 | 2,000 | 0.73 | 1,442 | 0.83 | 0.02 | 0.04 |
| 29 | 20-Feb | 152.80 | 155.15 | 150.24 | 154.92 | 153.74 | 2.33 | 120.43 | 2,301 | 0.84 | 1,755 | 1.01 | 0.03 | 0.05 |
| 30 | 19-Feb | 142.15 | 152.79 | 142.15 | 151.39 | 149.94 | 5.82 | 117.69 | 5,012 | 1.83 | 3,482 | 1.99 | 0.05 | 0.10 |
| 31 | 18-Feb | 145.44 | 145.75 | 143.00 | 143.07 | 143.60 | -2.12 | 111.22 | 624 | 0.23 | 370 | 0.21 | 0.01 | 0.01 |
| 32 | 17-Feb | 148.63 | 148.85 | 145.00 | 146.17 | 146.25 | -1.62 | 113.63 | 3,859 | 1.41 | 2,296 | 1.32 | 0.03 | 0.06 |
| 33 | 14-Feb | 158.26 | 158.26 | 145.26 | 148.57 | 151.06 | -6.05 | 115.50 | 8,520 | 3.11 | 6,061 | 3.47 | 0.09 | 0.17 |
| 34 | 13-Feb | 165.50 | 165.50 | 158.10 | 158.14 | 160.59 | -3.20 | 122.94 | 2,262 | 0.82 | 1,775 | 1.02 | 0.03 | 0.05 |
| 35 | 12-Feb | 159.39 | 164.45 | 156.22 | 163.36 | 160.00 | 2.45 | 126.99 | 4,881 | 1.78 | 3,408 | 1.95 | 0.00 | 0.10 |
| 36 | 11-Feb | 163.53 | 163.99 | 158.21 | 159.45 | 160.86 | -3.17 | 123.95 | 4,830 | 1.76 | 3,299 | 1.89 | 0.05 | 0.09 |
| 37 | 10-Feb | 164.25 | 167.10 | 163.66 | 164.67 | 164.51 | -1.99 | 128.01 | 4,894 | 1.78 | 4,261 | 2.44 | 0.07 | 0.12 |
| 38 | 07-Feb | 170.00 | 170.00 | 167.00 | 168.01 | 168.12 | 0.52 | 130.61 | 3,436 | 1.25 | 3,230 | 1.85 | 0.05 | 0.09 |
| 39 | 06-Feb | 171.02 | 171.02 | 166.00 | 167.14 | 168.61 | -2.01 | 129.93 | 3,974 | 1.45 | 3,288 | 1.88 | 0.06 | 0.09 |
| 40 | 05-Feb | 171.03 | 173.60 | 170.40 | 170.57 | 171.71 | -0.69 | 132.60 | 4,257 | 1.55 | 2,729 | 1.56 | 0.05 | 0.08 |
| 41 | 04-Feb | 171.50 | 173.40 | 168.17 | 171.76 | 171.66 | 1.48 | 133.52 | 1,447 | 0.53 | 1,284 | 0.74 | 0.02 | 0.04 |
| 42 | 03-Feb | 170.51 | 170.51 | 168.00 | 169.25 | 168.90 | -1.36 | 131.57 | 2,356 | 0.86 | 1,382 | 0.79 | 0.02 | 0.04 |
| 43 | 01-Feb | 174.95 | 174.95 | 171.11 | 171.58 | 172.08 | -0.33 | 133.38 | 1,694 | 0.62 | 1,083 | 0.62 | 0.02 | 0.03 |
| 44 | 31-Jan | 173.90 | 173.90 | 169.81 | 172.14 | 171.31 | 0.30 | 133.82 | 3,214 | 1.17 | 2,286 | 1.31 | 0.04 | 0.06 |
| 45 | 30-Jan | 168.00 | 173.95 | 168.00 | 171.62 | 171.71 | 1.74 | 133.41 | 3,054 | 1.11 | 1,751 | 1.00 | 0.03 | 0.05 |
| 46 | 29-Jan | 170.42 | 174.30 | 167.12 | 168.69 | 169.79 | -0.83 | 131.14 | 3,164 | 1.15 | 1,465 | 0.84 | 0.02 | 0.04 |
| 47 | 28-Jan | 172.35 | 172.35 | 166.41 | 170.10 | 169.19 | 1.14 | 132.23 | 1,072 | 0.39 | 607 | 0.35 | 0.01 | 0.02 |
| 48 | 27-Jan | 174.30 | 174.30 | 167.00 | 168.19 | 169.72 | -2.44 | 130.75 | 3,839 | 1.40 | 2,814 | 1.61 | 0.05 | 0.08 |
| 49 | 24-Jan | 176.50 | 177.50 | 171.95 | 172.39 | 173.92 | -0.99 | 134.01 | 3,527 | 1.29 | 2,358 | 1.35 | 0.04 | 0.07 |
| 50 | 23-Jan | 173.30 | 175.00 | 173.00 | 174.12 | 174.18 | -0.25 | 135.36 | 2,514 | 0.92 | 1,998 | 1.14 | 0.03 | 0.06 |
| 51 | 22-Jan | 177.00 | 177.50 | 172.30 | 174.56 | 174.77 | -2.21 | 135.70 | 1,687 | 0.62 | 1,314 | 0.75 | 0.02 | 0.04 |
| 52 | 21-Jan | 184.50 | 184.50 | 175.01 | 178.42 | 178.12 | -1.61 | 138.70 | 3,528 | 1.29 | 1,930 | 1.11 | 0.03 | 0.05 |
| 53 | 20-Jan | 179.00 | 182.00 | 174.51 | 181.29 | 179.92 | 4.99 | 140.93 | 6,617 | 2.41 | 3,835 | 2.20 | 0.07 | 0.11 |
| 54 | 17-Jan | 171.36 | 173.80 | 166.99 | 172.24 | 170.19 | 0.20 | 133.90 | 6,697 | 2.44 | 2,367 | 1.36 | 0.04 | 0.07 |
| 55 | 16-Jan | 174.50 | 174.50 | 170.10 | 171.90 | 172.47 | 1.94 | 133.63 | 6,112 | 2.23 | 2,907 | 1.66 | 0.05 | 0.08 |
| 56 | 15-Jan | 172.20 | 173.00 | 167.46 | 168.57 | 169.45 | -0.94 | 131.04 | 4,353 | 1.59 | 2,494 | 1.43 | 0.04 | 0.07 |
| 57 | 14-Jan | 169.69 | 173.10 | 166.23 | 170.16 | 169.06 | 2.39 | 132.28 | 7,420 | 2.71 | 3,810 | 2.18 | 0.06 | 0.11 |
| 58 | 13-Jan | 171.99 | 175.97 | 161.00 | 166.10 | 167.79 | -6.49 | 129.12 | 11,593 | 4.23 | 7,159 | 4.10 | 0.12 | 0.20 |
| 59 | 10-Jan | 182.00 | 182.00 | 176.50 | 176.88 | 178.04 | -3.19 | 137.50 | 5,479 | 2.00 | 3,627 | 2.08 | 0.06 | 0.10 |
| 60 | 09-Jan | 183.97 | 185.18 | 182.03 | 182.52 | 183.21 | -1.74 | 141.89 | 983 | 0.36 | 718 | 0.41 | 0.01 | 0.02 |
| 61 | 08-Jan | 188.00 | 188.00 | 179.31 | 185.70 | 182.82 | 0.89 | 144.36 | 6,589 | 2.40 | 3,949 | 2.26 | 0.07 | 0.11 |
| 62 | 07-Jan | 186.13 | 188.00 | 183.28 | 184.04 | 185.04 | -1.21 | 143.07 | 2,728 | 0.99 | 2,451 | 1.40 | 0.05 | 0.07 |
| 63 | 06-Jan | 190.00 | 191.80 | 185.01 | 186.26 | 188.22 | -1.83 | 144.80 | 5,295 | 1.93 | 2,613 | 1.50 | 0.05 | 0.07 |
| 64 | 03-Jan | 190.94 | 191.00 | 188.73 | 189.67 | 190.20 | -0.67 | 147.45 | 2,070 | 0.75 | 1,514 | 0.87 | 0.03 | 0.04 |
| 65 | 02-Jan | 193.99 | 193.99 | 185.72 | 190.94 | 189.28 | 0.08 | 148.43 | 4,833 | 1.76 | 3,493 | 2.00 | 0.07 | 0.10 |
| 66 | 01-Jan | 191.95 | 191.99 | 188.39 | 190.79 | 189.93 | 1.14 | 148.32 | 2,134 | 0.78 | 1,518 | 0.87 | 0.03 | 0.04 |
| 67 | 31-Dec | 186.02 | 190.32 | 185.02 | 188.61 | 186.66 | 0.51 | 146.62 | 3,747 | 1.37 | 2,195 | 1.26 | 0.04 | 0.06 |
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