| 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: -; Drift%: - |
| 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: 43.95 / 3.1 / 0.79 / 52.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 245.0 / 167.55 | Month: 211.41 / 169.42 | Week: 211.41 / 194.0 | Day: 212.0 / 203.01 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 204.60 | 212.00 | 203.01 | 210.21 | 209.86 | 2.40 | 2,710.05 | 288,451 | 1.52 | 132,332 | 1.27 | 2.78 | 0.20 |
| 2 | 02-Apr | 204.70 | 208.00 | 202.55 | 205.29 | 205.15 | 0.71 | 2,646.62 | 218,053 | 1.15 | 118,380 | 1.14 | 2.43 | 0.18 |
| 3 | 01-Apr | 201.00 | 205.90 | 199.67 | 203.84 | 203.85 | 1.28 | 2,627.93 | 236,930 | 1.25 | 104,230 | 1.00 | 2.12 | 0.16 |
| 4 | 28-Mar | 200.35 | 204.00 | 198.59 | 201.27 | 200.98 | 1.74 | 2,594.80 | 357,022 | 1.88 | 198,968 | 1.91 | 4.00 | 0.30 |
| 5 | 27-Mar | 197.96 | 199.80 | 194.00 | 197.83 | 197.48 | 0.39 | 2,550.45 | 314,910 | 1.66 | 160,012 | 1.54 | 3.16 | 0.24 |
| 6 | 26-Mar | 196.60 | 203.65 | 195.58 | 197.06 | 199.94 | 0.22 | 2,540.52 | 306,797 | 1.62 | 144,536 | 1.39 | 2.89 | 0.21 |
| 7 | 25-Mar | 205.99 | 210.00 | 195.50 | 196.63 | 201.90 | -3.23 | 2,534.98 | 369,055 | 1.95 | 172,244 | 1.65 | 3.48 | 0.26 |
| 8 | 24-Mar | 210.98 | 211.41 | 202.00 | 203.19 | 207.42 | -1.97 | 2,619.55 | 866,765 | 4.57 | 629,608 | 6.04 | 13.06 | 0.94 |
| 9 | 21-Mar | 195.90 | 209.90 | 194.50 | 207.28 | 203.40 | 6.07 | 2,672.28 | 722,080 | 3.81 | 290,719 | 2.79 | 5.91 | 0.43 |
| 10 | 20-Mar | 198.25 | 198.76 | 193.35 | 195.42 | 195.82 | -0.80 | 2,519.38 | 220,464 | 1.16 | 130,126 | 1.25 | 2.55 | 0.19 |
| 11 | 19-Mar | 194.00 | 199.81 | 194.00 | 196.99 | 197.22 | 0.84 | 2,539.62 | 365,136 | 1.93 | 210,028 | 2.02 | 4.14 | 0.31 |
| 12 | 18-Mar | 191.73 | 198.00 | 191.73 | 195.35 | 194.99 | 1.88 | 2,518.47 | 521,239 | 2.75 | 347,330 | 3.33 | 6.77 | 0.52 |
| 13 | 17-Mar | 191.40 | 194.20 | 184.50 | 191.74 | 189.50 | 0.60 | 2,471.93 | 384,685 | 2.03 | 201,621 | 1.93 | 3.82 | 0.30 |
| 14 | 13-Mar | 185.15 | 194.00 | 185.15 | 190.60 | 190.40 | 2.06 | 2,457.24 | 189,505 | 1.00 | 112,941 | 1.08 | 2.15 | 0.17 |
| 15 | 12-Mar | 190.98 | 194.62 | 185.13 | 186.75 | 189.18 | -1.01 | 2,407.60 | 300,776 | 1.59 | 157,411 | 1.51 | 2.98 | 0.23 |
| 16 | 11-Mar | 188.50 | 191.26 | 181.00 | 188.66 | 187.56 | 1.22 | 2,432.23 | 299,998 | 1.58 | 140,783 | 1.35 | 2.64 | 0.21 |
| 17 | 10-Mar | 195.87 | 200.00 | 183.31 | 186.38 | 189.93 | -4.85 | 2,402.83 | 355,708 | 1.88 | 167,245 | 1.60 | 3.18 | 0.25 |
| 18 | 07-Mar | 197.00 | 200.16 | 194.50 | 195.87 | 197.99 | -0.68 | 2,525.18 | 265,033 | 1.40 | 142,643 | 1.37 | 2.82 | 0.21 |
| 19 | 06-Mar | 190.00 | 198.00 | 190.00 | 197.22 | 194.55 | 3.53 | 2,542.58 | 301,471 | 1.59 | 162,487 | 1.56 | 3.16 | 0.24 |
| 20 | 05-Mar | 181.90 | 192.40 | 181.90 | 190.50 | 189.00 | 5.16 | 2,455.95 | 375,406 | 1.98 | 192,547 | 1.85 | 3.00 | 0.29 |
| 21 | 04-Mar | 177.04 | 183.80 | 173.31 | 181.16 | 179.05 | 1.18 | 2,335.54 | 425,263 | 2.24 | 197,114 | 1.89 | 3.53 | 0.29 |
| 22 | 03-Mar | 171.51 | 180.37 | 169.42 | 179.04 | 174.60 | 4.25 | 2,308.20 | 615,542 | 3.25 | 284,695 | 2.73 | 4.97 | 0.42 |
| 23 | 28-Feb | 182.00 | 182.97 | 167.55 | 171.74 | 172.73 | -5.93 | 2,214.09 | 781,067 | 4.12 | 423,965 | 4.07 | 7.32 | 0.63 |
| 24 | 27-Feb | 189.75 | 192.50 | 181.11 | 182.57 | 185.26 | -3.69 | 2,353.71 | 465,597 | 2.46 | 281,451 | 2.70 | 5.21 | 0.42 |
| 25 | 25-Feb | 197.20 | 197.75 | 188.10 | 189.56 | 192.52 | -3.06 | 2,443.83 | 526,755 | 2.78 | 275,566 | 2.64 | 5.31 | 0.41 |
| 26 | 24-Feb | 194.00 | 198.42 | 189.00 | 195.54 | 195.63 | 0.67 | 2,520.92 | 291,356 | 1.54 | 147,928 | 1.42 | 2.89 | 0.22 |
| 27 | 21-Feb | 195.25 | 197.19 | 189.55 | 194.24 | 193.01 | 0.10 | 2,504.16 | 287,324 | 1.52 | 147,169 | 1.41 | 2.84 | 0.22 |
| 28 | 20-Feb | 192.00 | 195.50 | 190.38 | 194.04 | 193.02 | 1.04 | 2,501.59 | 169,206 | 0.89 | 82,629 | 0.79 | 1.59 | 0.12 |
| 29 | 19-Feb | 192.40 | 196.51 | 188.74 | 192.05 | 193.13 | 0.58 | 2,475.93 | 274,163 | 1.45 | 99,656 | 0.96 | 1.92 | 0.15 |
| 30 | 18-Feb | 191.98 | 192.94 | 187.01 | 190.95 | 189.63 | -0.02 | 2,461.75 | 313,541 | 1.65 | 209,091 | 2.01 | 3.96 | 0.31 |
| 31 | 17-Feb | 182.50 | 193.00 | 180.41 | 190.98 | 186.12 | 1.81 | 2,462.14 | 374,864 | 1.98 | 184,171 | 1.77 | 3.43 | 0.27 |
| 32 | 14-Feb | 194.99 | 195.00 | 182.67 | 187.58 | 186.78 | -0.30 | 2,418.30 | 423,271 | 2.23 | 177,438 | 1.70 | 3.31 | 0.26 |
| 33 | 13-Feb | 184.20 | 192.40 | 182.64 | 188.14 | 188.36 | 0.07 | 2,425.52 | 346,074 | 1.83 | 146,453 | 1.41 | 2.76 | 0.22 |
| 34 | 12-Feb | 196.00 | 203.60 | 182.63 | 188.00 | 189.93 | -4.77 | 2,423.00 | 939,394 | 4.96 | 301,905 | 2.90 | 5.73 | 0.45 |
| 35 | 11-Feb | 202.00 | 202.01 | 190.99 | 197.42 | 196.12 | -3.19 | 2,545.16 | 360,932 | 1.90 | 168,249 | 1.61 | 3.30 | 0.25 |
| 36 | 10-Feb | 208.81 | 208.98 | 203.15 | 203.92 | 204.87 | -2.34 | 2,628.96 | 122,171 | 0.64 | 60,280 | 0.58 | 1.23 | 0.09 |
| 37 | 07-Feb | 216.10 | 216.34 | 207.00 | 208.81 | 210.44 | -3.37 | 2,692.00 | 311,105 | 1.64 | 146,502 | 1.41 | 3.08 | 0.22 |
| 38 | 06-Feb | 211.96 | 221.00 | 210.01 | 216.10 | 218.12 | 2.32 | 2,785.99 | 438,081 | 2.31 | 221,887 | 2.13 | 4.84 | 0.33 |
| 39 | 05-Feb | 206.80 | 214.40 | 206.80 | 211.20 | 211.46 | -1.17 | 2,722.81 | 235,012 | 1.24 | 91,306 | 0.88 | 1.93 | 0.14 |
| 40 | 04-Feb | 201.49 | 215.65 | 201.49 | 213.71 | 210.32 | 6.20 | 2,755.17 | 268,676 | 1.42 | 133,864 | 1.28 | 2.82 | 0.20 |
| 41 | 03-Feb | 202.50 | 206.03 | 198.60 | 201.23 | 201.24 | -2.13 | 2,594.28 | 144,084 | 0.76 | 64,881 | 0.62 | 1.31 | 0.10 |
| 42 | 01-Feb | 212.05 | 217.00 | 202.17 | 205.60 | 210.12 | -1.82 | 2,650.62 | 282,585 | 1.49 | 97,856 | 0.94 | 2.06 | 0.15 |
| 43 | 31-Jan | 206.30 | 210.50 | 205.61 | 209.41 | 208.10 | 1.76 | 2,699.74 | 121,848 | 0.64 | 50,635 | 0.49 | 1.05 | 0.08 |
| 44 | 30-Jan | 207.69 | 209.70 | 202.02 | 205.78 | 206.16 | 0.48 | 2,652.94 | 153,694 | 0.81 | 68,027 | 0.65 | 1.40 | 0.10 |
| 45 | 29-Jan | 200.15 | 209.85 | 200.15 | 204.79 | 205.46 | 2.33 | 2,640.18 | 250,613 | 1.32 | 106,591 | 1.02 | 2.19 | 0.16 |
| 46 | 28-Jan | 204.45 | 204.90 | 189.20 | 200.13 | 197.64 | -0.66 | 2,580.10 | 480,819 | 2.54 | 185,829 | 1.78 | 3.67 | 0.28 |
| 47 | 27-Jan | 210.05 | 211.05 | 200.00 | 201.45 | 203.75 | -5.32 | 2,597.12 | 391,377 | 2.07 | 200,338 | 1.92 | 4.08 | 0.30 |
| 48 | 24-Jan | 222.66 | 224.01 | 211.61 | 212.76 | 216.76 | -4.45 | 2,742.93 | 258,221 | 1.36 | 146,619 | 1.41 | 3.18 | 0.22 |
| 49 | 23-Jan | 218.00 | 227.50 | 215.09 | 222.66 | 220.97 | 1.54 | 2,870.56 | 299,035 | 1.58 | 121,367 | 1.16 | 2.68 | 0.18 |
| 50 | 22-Jan | 225.50 | 227.68 | 214.81 | 219.24 | 219.72 | -2.91 | 2,826.47 | 414,321 | 2.19 | 230,873 | 2.22 | 5.07 | 0.34 |
| 51 | 21-Jan | 225.50 | 229.79 | 222.41 | 225.62 | 226.36 | 1.03 | 2,908.72 | 265,355 | 1.40 | 135,080 | 1.30 | 3.06 | 0.20 |
| 52 | 20-Jan | 220.00 | 225.02 | 217.70 | 223.29 | 221.41 | 1.56 | 2,878.68 | 148,378 | 0.78 | 63,741 | 0.61 | 1.41 | 0.09 |
| 53 | 17-Jan | 222.00 | 222.79 | 215.61 | 219.81 | 218.97 | -0.51 | 2,833.82 | 101,415 | 0.54 | 42,763 | 0.41 | 0.94 | 0.06 |
| 54 | 16-Jan | 215.40 | 223.39 | 215.40 | 220.94 | 221.12 | 2.51 | 2,848.38 | 221,437 | 1.17 | 95,847 | 0.92 | 2.12 | 0.14 |
| 55 | 15-Jan | 216.60 | 218.70 | 212.50 | 215.39 | 215.68 | 0.38 | 2,776.83 | 154,929 | 0.82 | 59,544 | 0.57 | 1.28 | 0.09 |
| 56 | 14-Jan | 210.00 | 216.45 | 208.16 | 214.58 | 213.83 | 2.57 | 2,766.39 | 216,798 | 1.14 | 81,146 | 0.78 | 1.74 | 0.12 |
| 57 | 13-Jan | 215.01 | 217.44 | 205.00 | 209.07 | 210.45 | -4.16 | 2,695.35 | 362,533 | 1.91 | 156,917 | 1.51 | 3.30 | 0.23 |
| 58 | 10-Jan | 224.50 | 224.89 | 215.00 | 217.76 | 219.10 | -2.96 | 2,807.39 | 327,739 | 1.73 | 162,772 | 1.56 | 3.57 | 0.24 |
| 59 | 09-Jan | 229.69 | 231.44 | 222.21 | 224.20 | 225.27 | -2.44 | 2,890.41 | 244,369 | 1.29 | 125,346 | 1.20 | 2.82 | 0.19 |
| 60 | 08-Jan | 235.50 | 235.50 | 229.10 | 229.67 | 231.61 | -2.58 | 2,960.93 | 207,329 | 1.09 | 95,224 | 0.91 | 2.21 | 0.14 |
| 61 | 07-Jan | 228.90 | 238.00 | 223.40 | 235.59 | 232.11 | 3.58 | 3,037.25 | 461,257 | 2.43 | 191,427 | 1.84 | 4.44 | 0.28 |
| 62 | 06-Jan | 241.89 | 245.00 | 226.80 | 227.15 | 230.66 | -6.08 | 2,928.44 | 345,183 | 1.82 | 184,130 | 1.77 | 4.25 | 0.27 |
| 63 | 03-Jan | 240.90 | 244.80 | 239.71 | 240.95 | 241.92 | 0.52 | 3,106.36 | 219,655 | 1.16 | 92,145 | 0.88 | 2.23 | 0.14 |
| 64 | 02-Jan | 238.80 | 242.50 | 236.21 | 239.70 | 239.43 | 0.86 | 3,090.24 | 216,887 | 1.14 | 83,258 | 0.80 | 1.99 | 0.12 |
| 65 | 01-Jan | 231.00 | 239.90 | 230.86 | 237.65 | 236.47 | 2.76 | 3,063.81 | 233,477 | 1.23 | 72,627 | 0.70 | 1.72 | 0.11 |
| 66 | 31-Dec | 228.81 | 232.72 | 228.15 | 231.09 | 230.13 | 0.55 | 2,979.24 | 239,362 | 1.26 | 111,547 | 1.07 | 2.57 | 0.17 |
| 67 | 30-Dec | 234.00 | 235.96 | 228.16 | 229.81 | 232.70 | -2.62 | 2,962.74 | 233,282 | 1.23 | 103,730 | 1.00 | 2.41 | 0.15 |
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