| 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 / 3.08 / 0.77 / 51.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 245.0 / 167.55 | Month: 212.2 / 190.0 | Week: 204.9 / 198.96 | Day: 205.37 / 200.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 202.90 | 205.37 | 200.30 | 202.41 | 202.56 | -0.61 | 2,609.49 | 147,442 | 3.28 | 76,937 | 2.94 | 1.56 | 12 |
| 2 | 11-Nov | 201.00 | 205.90 | 200.77 | 203.66 | 203.16 | 0.93 | 2,625.61 | 121,828 | 2.71 | 73,388 | 2.80 | 1.49 | 11 |
| 3 | 10-Nov | 200.14 | 207.80 | 200.14 | 201.79 | 204.27 | 0.82 | 2,601.50 | 215,291 | 4.78 | 122,741 | 4.69 | 2.51 | 18 |
| 4 | 07-Nov | 196.00 | 201.50 | 196.00 | 200.14 | 198.25 | 0.91 | 2,580.23 | 67,973 | 1.51 | 40,917 | 1.56 | 0.81 | 6 |
| 5 | 06-Nov | 198.52 | 200.34 | 194.01 | 198.33 | 196.76 | -0.96 | 2,556.89 | 246,457 | 5.48 | 148,445 | 5.67 | 2.92 | 22 |
| 6 | 04-Nov | 201.05 | 201.72 | 199.20 | 200.25 | 200.22 | -0.64 | 2,581.65 | 68,278 | 1.52 | 47,390 | 1.81 | 0.95 | 7 |
| 7 | 03-Nov | 202.81 | 204.05 | 201.00 | 201.53 | 202.30 | -1.09 | 2,598.15 | 155,881 | 3.46 | 100,951 | 3.86 | 2.04 | 15 |
| 8 | 31-Oct | 203.30 | 204.90 | 201.04 | 203.76 | 203.16 | 0.24 | 2,626.90 | 113,963 | 2.53 | 76,487 | 2.92 | 1.55 | 11 |
| 9 | 30-Oct | 202.05 | 203.90 | 199.50 | 203.28 | 201.66 | 1.40 | 2,620.71 | 157,221 | 3.49 | 103,717 | 3.96 | 2.09 | 16 |
| 10 | 29-Oct | 200.80 | 202.90 | 199.15 | 200.47 | 200.72 | 0.17 | 2,584.48 | 107,514 | 2.39 | 78,372 | 2.99 | 1.57 | 12 |
| 11 | 28-Oct | 200.61 | 203.00 | 198.96 | 200.12 | 200.45 | 0.16 | 2,579.97 | 149,757 | 3.33 | 88,094 | 3.36 | 1.77 | 13 |
| 12 | 27-Oct | 201.98 | 204.00 | 198.99 | 199.81 | 201.10 | -0.04 | 2,575.97 | 140,733 | 3.13 | 86,824 | 3.32 | 1.75 | 13 |
| 13 | 24-Oct | 198.00 | 200.50 | 196.72 | 199.89 | 198.84 | 0.92 | 2,577.01 | 93,734 | 2.08 | 53,371 | 2.04 | 1.06 | 8 |
| 14 | 23-Oct | 197.50 | 199.66 | 195.33 | 198.06 | 197.88 | -0.03 | 2,553.41 | 145,620 | 3.24 | 82,293 | 3.14 | 1.63 | 12 |
| 15 | 21-Oct | 198.50 | 200.25 | 197.00 | 198.11 | 198.86 | 0.15 | 2,554.06 | 45,005 | 1.00 | 26,180 | 1.00 | 0.52 | 4 |
| 16 | 20-Oct | 194.81 | 201.00 | 192.51 | 197.81 | 196.17 | 2.20 | 2,550.19 | 325,277 | 7.23 | 216,489 | 8.27 | 4.25 | 33 |
| 17 | 17-Oct | 192.70 | 194.75 | 192.70 | 193.55 | 193.67 | -0.03 | 2,495.27 | 62,890 | 1.40 | 39,241 | 1.50 | 0.76 | 6 |
| 18 | 16-Oct | 194.11 | 195.90 | 192.28 | 193.60 | 193.99 | -0.30 | 2,495.91 | 98,163 | 2.18 | 56,820 | 2.17 | 1.10 | 9 |
| 19 | 15-Oct | 196.40 | 196.50 | 193.54 | 194.19 | 194.76 | -0.22 | 2,503.52 | 93,712 | 2.08 | 50,493 | 1.93 | 0.98 | 8 |
| 20 | 14-Oct | 196.00 | 196.00 | 193.21 | 194.62 | 194.21 | -0.22 | 2,509.06 | 100,164 | 2.23 | 59,616 | 2.28 | 1.16 | 9 |
| 21 | 13-Oct | 200.80 | 200.80 | 194.50 | 195.04 | 196.27 | -2.02 | 2,514.48 | 148,634 | 3.30 | 94,978 | 3.63 | 1.86 | 14 |
| 22 | 10-Oct | 199.79 | 200.78 | 197.01 | 199.06 | 199.17 | 0.15 | 2,566.30 | 123,401 | 2.74 | 63,254 | 2.42 | 1.26 | 9 |
| 23 | 09-Oct | 204.90 | 204.90 | 198.00 | 198.77 | 200.42 | -2.18 | 2,562.57 | 109,709 | 2.44 | 52,641 | 2.01 | 1.06 | 8 |
| 24 | 08-Oct | 197.00 | 204.88 | 196.71 | 203.21 | 202.28 | 3.11 | 2,619.81 | 241,952 | 5.38 | 137,808 | 5.26 | 2.79 | 21 |
| 25 | 07-Oct | 199.90 | 199.90 | 194.99 | 197.08 | 197.86 | -0.97 | 2,540.78 | 96,529 | 2.14 | 55,386 | 2.12 | 1.10 | 8 |
| 26 | 06-Oct | 198.09 | 200.46 | 196.65 | 199.02 | 198.30 | 0.47 | 2,565.79 | 59,208 | 1.32 | 31,434 | 1.20 | 0.62 | 5 |
| 27 | 03-Oct | 198.00 | 200.60 | 197.03 | 198.09 | 198.67 | 0.10 | 2,553.80 | 84,252 | 1.87 | 48,709 | 1.86 | 0.97 | 7 |
| 28 | 01-Oct | 195.24 | 198.50 | 193.47 | 197.90 | 195.62 | 1.77 | 2,551.35 | 63,026 | 1.40 | 36,355 | 1.39 | 0.71 | 5 |
| 29 | 30-Sep | 195.52 | 195.98 | 193.00 | 194.46 | 194.24 | -0.09 | 2,507.00 | 73,961 | 1.64 | 32,828 | 1.25 | 0.64 | 5 |
| 30 | 29-Sep | 195.01 | 195.80 | 193.06 | 194.64 | 194.80 | 1.01 | 2,509.32 | 79,954 | 1.78 | 45,452 | 1.74 | 0.89 | 7 |
| 31 | 26-Sep | 197.60 | 200.07 | 190.00 | 192.69 | 194.33 | -1.59 | 2,484.18 | 275,982 | 6.13 | 145,380 | 5.55 | 2.83 | 22 |
| 32 | 25-Sep | 199.50 | 200.59 | 195.50 | 195.80 | 197.35 | -1.96 | 2,524.28 | 180,797 | 4.02 | 106,790 | 4.08 | 2.11 | 16 |
| 33 | 24-Sep | 202.70 | 202.70 | 198.55 | 199.71 | 200.13 | -0.91 | 2,574.68 | 182,475 | 4.05 | 121,431 | 4.64 | 2.43 | 18 |
| 34 | 23-Sep | 202.80 | 204.05 | 201.00 | 201.54 | 201.86 | -0.62 | 2,598.28 | 103,393 | 2.30 | 67,015 | 2.56 | 1.35 | 10 |
| 35 | 22-Sep | 200.50 | 205.00 | 200.50 | 202.80 | 203.46 | -0.19 | 2,614.52 | 67,878 | 1.51 | 41,186 | 1.57 | 0.84 | 6 |
| 36 | 19-Sep | 206.45 | 206.45 | 201.15 | 203.18 | 203.40 | -0.79 | 2,619.42 | 100,724 | 2.24 | 53,370 | 2.04 | 1.09 | 8 |
| 37 | 18-Sep | 206.50 | 206.80 | 204.15 | 204.79 | 205.67 | -0.25 | 2,640.18 | 102,816 | 2.28 | 67,114 | 2.56 | 1.38 | 10 |
| 38 | 17-Sep | 206.00 | 207.50 | 203.40 | 205.31 | 205.11 | 0.31 | 2,646.88 | 194,655 | 4.33 | 101,421 | 3.87 | 2.08 | 15 |
| 39 | 16-Sep | 204.38 | 206.54 | 202.77 | 204.68 | 205.33 | 0.15 | 2,638.76 | 182,036 | 4.04 | 115,277 | 4.40 | 2.37 | 17 |
| 40 | 15-Sep | 204.80 | 205.29 | 201.26 | 204.38 | 203.60 | 0.31 | 2,634.89 | 224,256 | 4.98 | 154,685 | 5.91 | 3.15 | 23 |
| 41 | 12-Sep | 203.00 | 204.75 | 201.22 | 203.75 | 202.87 | 0.37 | 2,626.77 | 151,934 | 3.38 | 77,805 | 2.97 | 1.58 | 12 |
| 42 | 11-Sep | 203.90 | 206.70 | 202.49 | 203.00 | 204.14 | -0.44 | 2,617.00 | 77,709 | 1.73 | 45,578 | 1.74 | 0.93 | 7 |
| 43 | 10-Sep | 204.20 | 206.32 | 202.90 | 203.90 | 204.55 | -0.07 | 2,628.70 | 80,577 | 1.79 | 43,001 | 1.64 | 0.88 | 6 |
| 44 | 09-Sep | 204.60 | 205.69 | 202.32 | 204.04 | 203.97 | -0.01 | 2,630.51 | 77,943 | 1.73 | 49,476 | 1.89 | 1.01 | 7 |
| 45 | 08-Sep | 203.79 | 207.35 | 202.98 | 204.06 | 205.58 | 0.13 | 2,630.77 | 100,520 | 2.23 | 46,904 | 1.79 | 0.96 | 7 |
| 46 | 05-Sep | 207.20 | 207.89 | 203.40 | 203.79 | 204.95 | -1.25 | 2,627.28 | 59,456 | 1.32 | 28,577 | 1.09 | 0.59 | 4 |
| 47 | 04-Sep | 209.95 | 212.20 | 205.28 | 206.37 | 208.88 | -0.07 | 2,660.55 | 334,324 | 7.43 | 154,611 | 5.91 | 3.23 | 23 |
| 48 | 03-Sep | 204.80 | 208.99 | 204.72 | 206.52 | 206.73 | 1.13 | 2,662.48 | 119,924 | 2.66 | 66,785 | 2.55 | 1.38 | 10 |
| 49 | 02-Sep | 198.82 | 208.99 | 198.82 | 204.22 | 205.96 | 2.72 | 2,632.83 | 337,931 | 7.51 | 129,658 | 4.95 | 2.67 | 19 |
| 50 | 01-Sep | 197.73 | 200.41 | 196.73 | 198.82 | 198.36 | 0.95 | 2,563.21 | 101,943 | 2.27 | 56,511 | 2.16 | 1.12 | 8 |
| 51 | 29-Aug | 197.95 | 199.70 | 196.00 | 196.94 | 197.87 | 0.32 | 2,538.97 | 127,995 | 2.84 | 70,342 | 2.69 | 1.39 | 11 |
| 52 | 28-Aug | 201.18 | 202.99 | 195.62 | 196.32 | 197.70 | -2.42 | 2,530.98 | 223,972 | 4.98 | 150,396 | 5.74 | 2.97 | 23 |
| 53 | 26-Aug | 204.40 | 205.70 | 200.00 | 201.18 | 202.81 | -1.14 | 2,593.64 | 136,824 | 3.04 | 64,680 | 2.47 | 1.31 | 10 |
| 54 | 25-Aug | 204.51 | 206.38 | 201.71 | 203.49 | 204.32 | -0.50 | 2,623.42 | 185,907 | 4.13 | 108,479 | 4.14 | 2.22 | 16 |
| 55 | 22-Aug | 210.60 | 210.60 | 203.30 | 204.51 | 205.33 | -2.19 | 2,636.57 | 180,577 | 4.01 | 126,668 | 4.84 | 2.60 | 19 |
| 56 | 21-Aug | 209.70 | 210.80 | 207.75 | 209.08 | 209.28 | 0.65 | 2,695.48 | 95,853 | 2.13 | 61,726 | 2.36 | 1.29 | 9 |
| 57 | 20-Aug | 210.16 | 211.80 | 207.32 | 207.73 | 208.93 | -1.16 | 2,678.08 | 166,538 | 3.70 | 99,287 | 3.79 | 2.07 | 15 |
| 58 | 19-Aug | 210.00 | 212.70 | 208.66 | 210.16 | 210.48 | 0.54 | 2,709.41 | 209,594 | 4.66 | 124,491 | 4.76 | 2.62 | 19 |
| 59 | 18-Aug | 207.00 | 212.40 | 207.00 | 209.03 | 209.23 | 2.46 | 2,694.84 | 418,568 | 9.30 | 235,784 | 9.01 | 4.93 | 35 |
| 60 | 14-Aug | 202.90 | 204.85 | 200.91 | 204.02 | 203.07 | 0.31 | 2,630.25 | 196,905 | 4.38 | 126,786 | 4.84 | 2.57 | 19 |
| 61 | 13-Aug | 204.30 | 205.65 | 201.75 | 203.39 | 203.73 | 0.96 | 2,622.13 | 165,283 | 3.67 | 96,864 | 3.70 | 1.97 | 15 |
| 62 | 12-Aug | 202.51 | 205.20 | 201.00 | 201.45 | 202.87 | -1.10 | 2,597.12 | 293,083 | 6.51 | 137,628 | 5.26 | 2.79 | 21 |
| 63 | 11-Aug | 199.80 | 214.40 | 195.01 | 203.70 | 206.80 | 2.60 | 2,626.12 | 1,464,941 | 32.55 | 380,339 | 14.53 | 7.87 | 57 |
| 64 | 08-Aug | 203.00 | 203.11 | 198.00 | 198.53 | 200.16 | -2.34 | 2,559.47 | 262,725 | 5.84 | 159,105 | 6.08 | 3.18 | 24 |
| 65 | 07-Aug | 201.20 | 205.05 | 199.79 | 203.29 | 202.11 | 0.07 | 2,620.84 | 111,363 | 2.47 | 61,287 | 2.34 | 1.24 | 9 |
| 66 | 06-Aug | 205.20 | 208.93 | 199.67 | 203.15 | 203.80 | -2.11 | 2,619.03 | 184,103 | 4.09 | 90,641 | 3.46 | 1.85 | 13 |
| 67 | 05-Aug | 212.48 | 213.22 | 206.27 | 207.53 | 209.30 | -2.33 | 2,675.50 | 152,385 | 3.39 | 63,989 | 2.44 | 1.34 | 10 |
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 JSWCEMENT