| Macro-sector: Commodities | Band: 20 | High52 Price: 281.79 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 24-Jul-2024 | Bumper: 206.3; Drift%: 6.69 |
| Industry: Cement & Cement Products | Face Value: 1 | Low52 Price: 152.85 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 128,921,160 | Low52 Date: 04-Jun-2024 | SHP: 44.25 / 2.9 / 0.74 / 52.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 245.0 / 167.55 | Month: 211.41 / 169.42 | Week: 223.0 / 196.0 | Day: 223.9 / 218.39 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 219.30 | 223.90 | 218.39 | 221.08 | 221.62 | 0.81 | 2,850.19 | 78,001 | 1.00 | 40,240 | 1.00 | 0.89 | 0.06 |
| 2 | 20-May | 220.95 | 224.60 | 218.00 | 219.30 | 220.72 | -0.75 | 2,827.24 | 184,554 | 2.37 | 99,561 | 2.47 | 2.20 | 0.15 |
| 3 | 19-May | 221.99 | 226.50 | 217.83 | 220.95 | 222.65 | -0.38 | 2,848.51 | 246,772 | 3.16 | 98,745 | 2.45 | 2.20 | 0.15 |
| 4 | 16-May | 220.45 | 223.00 | 216.61 | 221.79 | 219.55 | 1.93 | 2,859.34 | 302,804 | 3.88 | 148,275 | 3.68 | 3.26 | 0.22 |
| 5 | 15-May | 214.25 | 218.60 | 211.96 | 217.60 | 216.30 | 2.48 | 2,805.32 | 401,277 | 5.14 | 157,517 | 3.91 | 3.41 | 0.23 |
| 6 | 14-May | 207.03 | 214.20 | 206.30 | 212.34 | 210.12 | 2.56 | 2,737.51 | 160,258 | 2.05 | 82,015 | 2.04 | 1.72 | 0.12 |
| 7 | 13-May | 205.98 | 209.75 | 203.00 | 207.03 | 206.76 | 1.26 | 2,669.05 | 140,128 | 1.80 | 60,680 | 1.51 | 1.25 | 0.09 |
| 8 | 12-May | 196.00 | 205.10 | 196.00 | 204.46 | 202.34 | 6.42 | 2,635.92 | 459,365 | 5.89 | 220,456 | 5.48 | 4.46 | 0.33 |
| 9 | 09-May | 185.40 | 193.90 | 185.40 | 192.12 | 189.88 | 0.78 | 2,476.83 | 241,023 | 3.09 | 101,307 | 2.52 | 1.92 | 0.15 |
| 10 | 08-May | 195.00 | 201.96 | 189.29 | 190.64 | 195.57 | -2.28 | 2,457.75 | 269,244 | 3.45 | 147,366 | 3.66 | 2.88 | 0.22 |
| 11 | 07-May | 194.40 | 196.89 | 192.21 | 195.08 | 194.90 | 1.08 | 2,514.99 | 150,435 | 1.93 | 65,901 | 1.64 | 1.28 | 0.10 |
| 12 | 06-May | 206.89 | 208.79 | 190.56 | 192.99 | 197.94 | -6.46 | 2,488.05 | 519,650 | 6.66 | 235,990 | 5.86 | 4.67 | 0.35 |
| 13 | 05-May | 203.70 | 208.17 | 202.29 | 206.32 | 205.80 | 2.24 | 2,659.90 | 184,293 | 2.36 | 92,354 | 2.30 | 1.90 | 0.14 |
| 14 | 02-May | 200.73 | 204.00 | 198.50 | 201.80 | 200.99 | 0.91 | 2,601.63 | 207,332 | 2.66 | 104,017 | 2.58 | 2.09 | 0.15 |
| 15 | 30-Apr | 202.59 | 203.23 | 198.01 | 199.98 | 200.48 | -0.39 | 2,578.17 | 143,939 | 1.85 | 76,621 | 1.90 | 1.54 | 0.11 |
| 16 | 29-Apr | 207.90 | 209.21 | 199.30 | 200.77 | 203.20 | -2.10 | 2,588.35 | 257,942 | 3.31 | 135,040 | 3.36 | 2.74 | 0.20 |
| 17 | 28-Apr | 207.00 | 211.48 | 202.00 | 205.07 | 207.26 | -2.55 | 2,643.79 | 197,546 | 2.53 | 98,138 | 2.44 | 2.03 | 0.15 |
| 18 | 25-Apr | 216.41 | 217.70 | 208.45 | 210.44 | 211.17 | -3.54 | 2,713.02 | 337,640 | 4.33 | 136,266 | 3.39 | 2.88 | 0.20 |
| 19 | 24-Apr | 219.60 | 220.89 | 216.19 | 218.17 | 218.97 | 0.29 | 2,812.67 | 161,411 | 2.07 | 76,567 | 1.90 | 1.68 | 0.11 |
| 20 | 23-Apr | 213.99 | 220.00 | 210.75 | 217.54 | 215.54 | 1.99 | 2,804.55 | 328,025 | 4.21 | 181,129 | 4.50 | 3.90 | 0.27 |
| 21 | 22-Apr | 217.25 | 217.45 | 211.00 | 213.29 | 214.04 | -0.35 | 2,749.76 | 264,062 | 3.39 | 125,582 | 3.12 | 2.69 | 0.19 |
| 22 | 21-Apr | 213.80 | 216.00 | 208.53 | 214.03 | 212.55 | 1.79 | 2,759.30 | 347,241 | 4.45 | 158,647 | 3.94 | 3.37 | 0.24 |
| 23 | 17-Apr | 205.20 | 212.80 | 205.20 | 210.27 | 209.21 | 0.95 | 2,710.83 | 157,729 | 2.02 | 82,838 | 2.06 | 1.73 | 0.12 |
| 24 | 16-Apr | 208.00 | 209.98 | 206.10 | 208.30 | 208.10 | 0.33 | 2,685.43 | 155,565 | 1.99 | 69,934 | 1.74 | 1.46 | 0.10 |
| 25 | 15-Apr | 205.55 | 209.41 | 202.63 | 207.62 | 206.25 | 3.67 | 2,676.66 | 237,918 | 3.05 | 111,098 | 2.76 | 2.29 | 0.17 |
| 26 | 11-Apr | 204.98 | 204.98 | 198.16 | 200.27 | 199.93 | 2.67 | 2,581.90 | 116,937 | 1.50 | 52,441 | 1.30 | 1.05 | 0.08 |
| 27 | 09-Apr | 196.00 | 197.28 | 192.00 | 195.07 | 194.32 | -0.76 | 2,514.87 | 127,073 | 1.63 | 45,861 | 1.14 | 0.89 | 0.07 |
| 28 | 08-Apr | 195.33 | 198.90 | 192.31 | 196.57 | 195.78 | 1.79 | 2,534.20 | 161,955 | 2.08 | 46,197 | 1.15 | 0.90 | 0.07 |
| 29 | 07-Apr | 172.35 | 194.00 | 172.35 | 193.12 | 187.25 | -3.26 | 2,489.73 | 438,806 | 5.63 | 192,883 | 4.79 | 3.61 | 0.29 |
| 30 | 04-Apr | 210.00 | 210.00 | 195.00 | 199.63 | 200.07 | -5.03 | 2,573.65 | 307,786 | 3.95 | 151,140 | 3.76 | 3.02 | 0.22 |
| 31 | 03-Apr | 204.60 | 212.00 | 203.01 | 210.21 | 209.86 | 2.40 | 2,710.05 | 288,451 | 3.70 | 132,332 | 3.29 | 2.78 | 0.20 |
| 32 | 02-Apr | 204.70 | 208.00 | 202.55 | 205.29 | 205.15 | 0.71 | 2,646.62 | 218,053 | 2.80 | 118,380 | 2.94 | 2.43 | 0.18 |
| 33 | 01-Apr | 201.00 | 205.90 | 199.67 | 203.84 | 203.85 | 1.28 | 2,627.93 | 236,930 | 3.04 | 104,230 | 2.59 | 2.12 | 0.16 |
| 34 | 28-Mar | 200.35 | 204.00 | 198.59 | 201.27 | 200.98 | 1.74 | 2,594.80 | 357,022 | 4.58 | 198,968 | 4.94 | 4.00 | 0.30 |
| 35 | 27-Mar | 197.96 | 199.80 | 194.00 | 197.83 | 197.48 | 0.39 | 2,550.45 | 314,910 | 4.04 | 160,012 | 3.98 | 3.16 | 0.24 |
| 36 | 26-Mar | 196.60 | 203.65 | 195.58 | 197.06 | 199.94 | 0.22 | 2,540.52 | 306,797 | 3.93 | 144,536 | 3.59 | 2.89 | 0.21 |
| 37 | 25-Mar | 205.99 | 210.00 | 195.50 | 196.63 | 201.90 | -3.23 | 2,534.98 | 369,055 | 4.73 | 172,244 | 4.28 | 3.48 | 0.26 |
| 38 | 24-Mar | 210.98 | 211.41 | 202.00 | 203.19 | 207.42 | -1.97 | 2,619.55 | 866,765 | 11.11 | 629,608 | 15.65 | 13.06 | 0.94 |
| 39 | 21-Mar | 195.90 | 209.90 | 194.50 | 207.28 | 203.40 | 6.07 | 2,672.28 | 722,080 | 9.26 | 290,719 | 7.22 | 5.91 | 0.43 |
| 40 | 20-Mar | 198.25 | 198.76 | 193.35 | 195.42 | 195.82 | -0.80 | 2,519.38 | 220,464 | 2.83 | 130,126 | 3.23 | 2.55 | 0.19 |
| 41 | 19-Mar | 194.00 | 199.81 | 194.00 | 196.99 | 197.22 | 0.84 | 2,539.62 | 365,136 | 4.68 | 210,028 | 5.22 | 4.14 | 0.31 |
| 42 | 18-Mar | 191.73 | 198.00 | 191.73 | 195.35 | 194.99 | 1.88 | 2,518.47 | 521,239 | 6.68 | 347,330 | 8.63 | 6.77 | 0.52 |
| 43 | 17-Mar | 191.40 | 194.20 | 184.50 | 191.74 | 189.50 | 0.60 | 2,471.93 | 384,685 | 4.93 | 201,621 | 5.01 | 3.82 | 0.30 |
| 44 | 13-Mar | 185.15 | 194.00 | 185.15 | 190.60 | 190.40 | 2.06 | 2,457.24 | 189,505 | 2.43 | 112,941 | 2.81 | 2.15 | 0.17 |
| 45 | 12-Mar | 190.98 | 194.62 | 185.13 | 186.75 | 189.18 | -1.01 | 2,407.60 | 300,776 | 3.86 | 157,411 | 3.91 | 2.98 | 0.23 |
| 46 | 11-Mar | 188.50 | 191.26 | 181.00 | 188.66 | 187.56 | 1.22 | 2,432.23 | 299,998 | 3.85 | 140,783 | 3.50 | 2.64 | 0.21 |
| 47 | 10-Mar | 195.87 | 200.00 | 183.31 | 186.38 | 189.93 | -4.85 | 2,402.83 | 355,708 | 4.56 | 167,245 | 4.16 | 3.18 | 0.25 |
| 48 | 07-Mar | 197.00 | 200.16 | 194.50 | 195.87 | 197.99 | -0.68 | 2,525.18 | 265,033 | 3.40 | 142,643 | 3.54 | 2.82 | 0.21 |
| 49 | 06-Mar | 190.00 | 198.00 | 190.00 | 197.22 | 194.55 | 3.53 | 2,542.58 | 301,471 | 3.86 | 162,487 | 4.04 | 3.16 | 0.24 |
| 50 | 05-Mar | 181.90 | 192.40 | 181.90 | 190.50 | 189.00 | 5.16 | 2,455.95 | 375,406 | 4.81 | 192,547 | 4.78 | 3.00 | 0.29 |
| 51 | 04-Mar | 177.04 | 183.80 | 173.31 | 181.16 | 179.05 | 1.18 | 2,335.54 | 425,263 | 5.45 | 197,114 | 4.90 | 3.53 | 0.29 |
| 52 | 03-Mar | 171.51 | 180.37 | 169.42 | 179.04 | 174.60 | 4.25 | 2,308.20 | 615,542 | 7.89 | 284,695 | 7.07 | 4.97 | 0.42 |
| 53 | 28-Feb | 182.00 | 182.97 | 167.55 | 171.74 | 172.73 | -5.93 | 2,214.09 | 781,067 | 10.01 | 423,965 | 10.54 | 7.32 | 0.63 |
| 54 | 27-Feb | 189.75 | 192.50 | 181.11 | 182.57 | 185.26 | -3.69 | 2,353.71 | 465,597 | 5.97 | 281,451 | 6.99 | 5.21 | 0.42 |
| 55 | 25-Feb | 197.20 | 197.75 | 188.10 | 189.56 | 192.52 | -3.06 | 2,443.83 | 526,755 | 6.75 | 275,566 | 6.85 | 5.31 | 0.41 |
| 56 | 24-Feb | 194.00 | 198.42 | 189.00 | 195.54 | 195.63 | 0.67 | 2,520.92 | 291,356 | 3.74 | 147,928 | 3.68 | 2.89 | 0.22 |
| 57 | 21-Feb | 195.25 | 197.19 | 189.55 | 194.24 | 193.01 | 0.10 | 2,504.16 | 287,324 | 3.68 | 147,169 | 3.66 | 2.84 | 0.22 |
| 58 | 20-Feb | 192.00 | 195.50 | 190.38 | 194.04 | 193.02 | 1.04 | 2,501.59 | 169,206 | 2.17 | 82,629 | 2.05 | 1.59 | 0.12 |
| 59 | 19-Feb | 192.40 | 196.51 | 188.74 | 192.05 | 193.13 | 0.58 | 2,475.93 | 274,163 | 3.51 | 99,656 | 2.48 | 1.92 | 0.15 |
| 60 | 18-Feb | 191.98 | 192.94 | 187.01 | 190.95 | 189.63 | -0.02 | 2,461.75 | 313,541 | 4.02 | 209,091 | 5.20 | 3.96 | 0.31 |
| 61 | 17-Feb | 182.50 | 193.00 | 180.41 | 190.98 | 186.12 | 1.81 | 2,462.14 | 374,864 | 4.81 | 184,171 | 4.58 | 3.43 | 0.27 |
| 62 | 14-Feb | 194.99 | 195.00 | 182.67 | 187.58 | 186.78 | -0.30 | 2,418.30 | 423,271 | 5.43 | 177,438 | 4.41 | 3.31 | 0.26 |
| 63 | 13-Feb | 184.20 | 192.40 | 182.64 | 188.14 | 188.36 | 0.07 | 2,425.52 | 346,074 | 4.44 | 146,453 | 3.64 | 2.76 | 0.22 |
| 64 | 12-Feb | 196.00 | 203.60 | 182.63 | 188.00 | 189.93 | -4.77 | 2,423.00 | 939,394 | 12.04 | 301,905 | 7.50 | 5.73 | 0.45 |
| 65 | 11-Feb | 202.00 | 202.01 | 190.99 | 197.42 | 196.12 | -3.19 | 2,545.16 | 360,932 | 4.63 | 168,249 | 4.18 | 3.30 | 0.25 |
| 66 | 10-Feb | 208.81 | 208.98 | 203.15 | 203.92 | 204.87 | -2.34 | 2,628.96 | 122,171 | 1.57 | 60,280 | 1.50 | 1.23 | 0.09 |
| 67 | 07-Feb | 216.10 | 216.34 | 207.00 | 208.81 | 210.44 | -3.37 | 2,692.00 | 311,105 | 3.99 | 146,502 | 3.64 | 3.08 | 0.22 |
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