| Macro-sector: Commodities | Band: 20 | High52 Price: 266.75 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 18-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 1; VWAP21: | Low52 Price: 167.55 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 128,921,160 | Low52 Date: 28-Feb-2025 | SHP: 44.25 / 3.31 / 0.77 / 51.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 245.0 / 167.55 | Month: 229.32 / 196.25 | Week: 214.4 / 195.01 | Day: 202.99 / 195.62 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 201.18 | 202.99 | 195.62 | 196.32 | 197.70 | -2.42 | 2,530.98 | 223,972 | 2.91 | 150,396 | 3.53 | 2.97 | 23 |
| 2 | 26-Aug | 204.40 | 205.70 | 200.00 | 201.18 | 202.81 | -1.14 | 2,593.64 | 136,824 | 1.78 | 64,680 | 1.52 | 1.31 | 10 |
| 3 | 25-Aug | 204.51 | 206.38 | 201.71 | 203.49 | 204.32 | -0.50 | 2,623.42 | 185,907 | 2.42 | 108,479 | 2.55 | 2.22 | 16 |
| 4 | 22-Aug | 210.60 | 210.60 | 203.30 | 204.51 | 205.33 | -2.19 | 2,636.57 | 180,577 | 2.35 | 126,668 | 2.98 | 2.60 | 19 |
| 5 | 21-Aug | 209.70 | 210.80 | 207.75 | 209.08 | 209.28 | 0.65 | 2,695.48 | 95,853 | 1.25 | 61,726 | 1.45 | 1.29 | 9 |
| 6 | 20-Aug | 210.16 | 211.80 | 207.32 | 207.73 | 208.93 | -1.16 | 2,678.08 | 166,538 | 2.16 | 99,287 | 2.33 | 2.07 | 15 |
| 7 | 19-Aug | 210.00 | 212.70 | 208.66 | 210.16 | 210.48 | 0.54 | 2,709.41 | 209,594 | 2.72 | 124,491 | 2.92 | 2.62 | 19 |
| 8 | 18-Aug | 207.00 | 212.40 | 207.00 | 209.03 | 209.23 | 2.46 | 2,694.84 | 418,568 | 5.44 | 235,784 | 5.54 | 4.93 | 35 |
| 9 | 14-Aug | 202.90 | 204.85 | 200.91 | 204.02 | 203.07 | 0.31 | 2,630.25 | 196,905 | 2.56 | 126,786 | 2.98 | 2.57 | 19 |
| 10 | 13-Aug | 204.30 | 205.65 | 201.75 | 203.39 | 203.73 | 0.96 | 2,622.13 | 165,283 | 2.15 | 96,864 | 2.28 | 1.97 | 15 |
| 11 | 12-Aug | 202.51 | 205.20 | 201.00 | 201.45 | 202.87 | -1.10 | 2,597.12 | 293,083 | 3.81 | 137,628 | 3.23 | 2.79 | 21 |
| 12 | 11-Aug | 199.80 | 214.40 | 195.01 | 203.70 | 206.80 | 2.60 | 2,626.12 | 1,464,941 | 19.03 | 380,339 | 8.93 | 7.87 | 57 |
| 13 | 08-Aug | 203.00 | 203.11 | 198.00 | 198.53 | 200.16 | -2.34 | 2,559.47 | 262,725 | 3.41 | 159,105 | 3.74 | 3.18 | 24 |
| 14 | 07-Aug | 201.20 | 205.05 | 199.79 | 203.29 | 202.11 | 0.07 | 2,620.84 | 111,363 | 1.45 | 61,287 | 1.44 | 1.24 | 9 |
| 15 | 06-Aug | 205.20 | 208.93 | 199.67 | 203.15 | 203.80 | -2.11 | 2,619.03 | 184,103 | 2.39 | 90,641 | 2.13 | 1.85 | 13 |
| 16 | 05-Aug | 212.48 | 213.22 | 206.27 | 207.53 | 209.30 | -2.33 | 2,675.50 | 152,385 | 1.98 | 63,989 | 1.50 | 1.34 | 10 |
| 17 | 04-Aug | 204.00 | 215.19 | 200.41 | 212.48 | 209.68 | 5.10 | 2,739.32 | 347,149 | 4.51 | 206,036 | 4.84 | 4.32 | 31 |
| 18 | 01-Aug | 201.00 | 208.98 | 201.00 | 202.16 | 203.65 | -0.41 | 2,606.27 | 240,355 | 3.12 | 122,537 | 2.88 | 2.50 | 18 |
| 19 | 31-Jul | 204.15 | 207.00 | 201.77 | 203.00 | 204.28 | -2.18 | 2,617.00 | 127,449 | 1.66 | 81,592 | 1.92 | 1.67 | 12 |
| 20 | 30-Jul | 208.45 | 208.90 | 204.85 | 207.52 | 207.02 | -0.25 | 2,675.37 | 161,205 | 2.09 | 69,741 | 1.64 | 1.44 | 10 |
| 21 | 29-Jul | 204.20 | 209.24 | 203.16 | 208.05 | 206.46 | 1.37 | 2,682.20 | 164,859 | 2.14 | 79,315 | 1.86 | 1.64 | 12 |
| 22 | 28-Jul | 212.00 | 212.63 | 204.10 | 205.24 | 208.34 | -2.87 | 2,645.98 | 214,663 | 2.79 | 104,660 | 2.46 | 2.18 | 16 |
| 23 | 25-Jul | 215.00 | 216.91 | 210.19 | 211.30 | 212.57 | -2.44 | 2,724.10 | 150,516 | 1.96 | 83,642 | 1.96 | 1.78 | 12 |
| 24 | 24-Jul | 219.99 | 219.99 | 214.50 | 216.59 | 216.37 | -0.72 | 2,792.30 | 220,334 | 2.86 | 115,180 | 2.71 | 2.49 | 17 |
| 25 | 23-Jul | 222.25 | 222.89 | 216.70 | 218.15 | 218.88 | -1.26 | 2,812.42 | 189,018 | 2.46 | 90,383 | 2.12 | 1.98 | 13 |
| 26 | 22-Jul | 220.09 | 229.32 | 216.52 | 220.93 | 224.43 | 1.65 | 2,848.26 | 2,079,309 | 27.01 | 1,013,545 | 23.80 | 22.75 | 151 |
| 27 | 21-Jul | 214.70 | 219.00 | 211.50 | 217.35 | 216.87 | 1.44 | 2,802.10 | 409,720 | 5.32 | 256,929 | 6.03 | 5.57 | 38 |
| 28 | 18-Jul | 207.76 | 217.00 | 205.60 | 214.27 | 213.38 | 3.42 | 2,762.39 | 633,290 | 8.23 | 304,400 | 7.15 | 6.50 | 45 |
| 29 | 17-Jul | 211.98 | 211.98 | 205.61 | 207.19 | 208.67 | -1.27 | 2,671.12 | 228,641 | 2.97 | 105,034 | 2.47 | 2.19 | 16 |
| 30 | 16-Jul | 201.00 | 212.00 | 200.55 | 209.86 | 208.41 | 5.42 | 2,705.54 | 745,415 | 9.68 | 295,017 | 6.93 | 6.15 | 44 |
| 31 | 15-Jul | 199.14 | 202.97 | 197.93 | 199.07 | 200.11 | 0.96 | 2,566.43 | 135,892 | 1.77 | 71,358 | 1.68 | 1.43 | 11 |
| 32 | 14-Jul | 199.33 | 200.57 | 196.25 | 197.18 | 197.82 | -1.04 | 2,542.07 | 143,076 | 1.86 | 86,589 | 2.03 | 1.71 | 13 |
| 33 | 11-Jul | 199.10 | 203.86 | 199.00 | 199.25 | 200.72 | -0.46 | 2,568.75 | 105,478 | 1.37 | 58,991 | 1.39 | 1.18 | 9 |
| 34 | 10-Jul | 201.00 | 203.50 | 199.48 | 200.18 | 201.30 | -1.06 | 2,580.74 | 112,701 | 1.46 | 67,087 | 1.58 | 1.35 | 10 |
| 35 | 09-Jul | 203.00 | 204.70 | 201.70 | 202.32 | 202.74 | -0.85 | 2,608.33 | 79,295 | 1.03 | 50,892 | 1.20 | 1.03 | 8 |
| 36 | 08-Jul | 202.90 | 204.71 | 199.71 | 204.05 | 202.45 | 0.82 | 2,630.64 | 117,465 | 1.53 | 71,309 | 1.67 | 1.44 | 11 |
| 37 | 07-Jul | 204.40 | 205.96 | 202.00 | 202.40 | 203.47 | -0.74 | 2,609.36 | 80,722 | 1.05 | 43,458 | 1.02 | 0.88 | 6 |
| 38 | 04-Jul | 204.85 | 206.99 | 202.00 | 203.91 | 204.54 | 0.07 | 2,628.83 | 86,577 | 1.12 | 42,576 | 1.00 | 0.87 | 6 |
| 39 | 03-Jul | 206.29 | 210.31 | 203.02 | 203.76 | 206.34 | -0.46 | 2,626.90 | 264,484 | 3.44 | 93,662 | 2.20 | 1.93 | 14 |
| 40 | 02-Jul | 203.26 | 205.50 | 201.10 | 204.70 | 203.40 | 0.71 | 2,639.02 | 132,900 | 1.73 | 64,707 | 1.52 | 1.32 | 10 |
| 41 | 01-Jul | 205.00 | 206.04 | 202.10 | 203.26 | 203.36 | -0.81 | 2,620.45 | 105,610 | 1.37 | 64,585 | 1.52 | 1.31 | 10 |
| 42 | 30-Jun | 205.99 | 206.74 | 202.83 | 204.91 | 204.60 | -0.24 | 2,641.72 | 158,298 | 2.06 | 77,157 | 1.81 | 1.58 | 11 |
| 43 | 27-Jun | 203.20 | 207.06 | 203.20 | 205.41 | 205.51 | 0.27 | 2,648.17 | 158,205 | 2.06 | 80,915 | 1.90 | 1.66 | 12 |
| 44 | 26-Jun | 205.04 | 206.69 | 202.05 | 204.86 | 204.36 | -0.09 | 2,641.08 | 128,643 | 1.67 | 73,174 | 1.72 | 1.50 | 11 |
| 45 | 25-Jun | 200.99 | 206.00 | 200.50 | 205.04 | 204.35 | 2.49 | 2,643.40 | 196,951 | 2.56 | 96,146 | 2.26 | 1.96 | 14 |
| 46 | 24-Jun | 198.10 | 203.28 | 197.50 | 200.05 | 199.98 | 1.90 | 2,579.07 | 166,336 | 2.16 | 77,523 | 1.82 | 1.55 | 12 |
| 47 | 23-Jun | 198.50 | 198.50 | 194.25 | 196.32 | 195.88 | -1.10 | 2,530.98 | 182,035 | 2.36 | 109,661 | 2.58 | 2.15 | 16 |
| 48 | 20-Jun | 196.63 | 200.85 | 195.06 | 198.50 | 197.90 | 0.95 | 2,559.09 | 196,939 | 2.56 | 107,655 | 2.53 | 2.13 | 16 |
| 49 | 19-Jun | 196.70 | 199.79 | 193.50 | 196.63 | 195.88 | 0.89 | 2,534.98 | 333,706 | 4.34 | 165,226 | 3.88 | 3.24 | 25 |
| 50 | 18-Jun | 202.28 | 204.22 | 194.00 | 194.90 | 197.89 | -3.56 | 2,512.67 | 417,783 | 5.43 | 261,003 | 6.13 | 5.16 | 39 |
| 51 | 17-Jun | 205.55 | 210.47 | 201.00 | 202.09 | 205.01 | -1.68 | 2,605.37 | 172,456 | 2.24 | 86,246 | 2.03 | 1.77 | 13 |
| 52 | 16-Jun | 207.98 | 208.54 | 203.05 | 205.55 | 204.98 | -1.00 | 2,649.97 | 171,813 | 2.23 | 80,206 | 1.88 | 1.64 | 12 |
| 53 | 13-Jun | 209.32 | 212.40 | 204.55 | 207.63 | 207.99 | -0.80 | 2,676.79 | 159,075 | 2.07 | 67,127 | 1.58 | 1.40 | 10 |
| 54 | 12-Jun | 215.90 | 215.90 | 205.50 | 209.31 | 208.27 | -2.08 | 2,698.45 | 538,045 | 6.99 | 359,024 | 8.43 | 7.48 | 53 |
| 55 | 11-Jun | 215.50 | 220.00 | 212.40 | 213.76 | 215.88 | -0.79 | 2,755.82 | 193,957 | 2.52 | 98,347 | 2.31 | 2.12 | 15 |
| 56 | 10-Jun | 212.40 | 219.00 | 211.76 | 215.46 | 215.34 | 2.45 | 2,777.74 | 360,311 | 4.68 | 197,705 | 4.64 | 4.26 | 29 |
| 57 | 09-Jun | 205.02 | 213.00 | 205.02 | 210.30 | 209.83 | 2.33 | 2,711.21 | 241,285 | 3.13 | 111,057 | 2.61 | 2.33 | 17 |
| 58 | 06-Jun | 206.98 | 210.59 | 203.35 | 205.51 | 206.48 | 0.21 | 2,649.46 | 202,901 | 2.64 | 105,491 | 2.48 | 2.18 | 16 |
| 59 | 05-Jun | 204.20 | 208.69 | 204.20 | 205.08 | 205.84 | -0.42 | 2,643.92 | 156,809 | 2.04 | 92,566 | 2.17 | 1.91 | 14 |
| 60 | 04-Jun | 208.10 | 208.10 | 202.70 | 205.95 | 204.85 | -0.14 | 2,655.13 | 177,534 | 2.31 | 81,382 | 1.91 | 1.67 | 12 |
| 61 | 03-Jun | 208.10 | 209.47 | 204.40 | 206.23 | 206.59 | -0.75 | 2,658.74 | 128,180 | 1.67 | 73,130 | 1.72 | 1.51 | 11 |
| 62 | 02-Jun | 213.05 | 213.05 | 207.00 | 207.78 | 208.82 | -1.70 | 2,678.72 | 152,886 | 1.99 | 95,349 | 2.24 | 1.99 | 14 |
| 63 | 30-May | 214.00 | 215.97 | 210.61 | 211.37 | 212.56 | -1.20 | 2,725.01 | 284,649 | 3.70 | 145,502 | 3.42 | 3.09 | 22 |
| 64 | 29-May | 220.00 | 222.98 | 211.87 | 213.94 | 216.97 | -5.77 | 2,758.14 | 440,214 | 5.72 | 265,370 | 6.23 | 5.76 | 40 |
| 65 | 28-May | 223.26 | 230.00 | 217.51 | 227.04 | 224.26 | 1.71 | 2,927.03 | 802,467 | 10.43 | 280,091 | 6.58 | 6.28 | 42 |
| 66 | 27-May | 226.50 | 226.50 | 222.00 | 223.23 | 223.49 | -0.57 | 2,877.91 | 76,974 | 1.00 | 44,736 | 1.05 | 1.00 | 7 |
| 67 | 26-May | 226.00 | 228.00 | 221.50 | 224.52 | 223.70 | -0.02 | 2,894.54 | 127,889 | 1.66 | 75,045 | 1.76 | 1.68 | 11 |
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