| 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; 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 / 2.9 / 0.74 / 52.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 245.0 / 167.55 | Month: 230.0 / 185.4 | Week: 210.31 / 201.1 | Day: 203.86 / 199.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 199.10 | 203.86 | 199.00 | 199.25 | 200.72 | -0.46 | 2,568.75 | 105,478 | 1.37 | 58,991 | 1.47 | 1.18 | 9 |
| 2 | 10-Jul | 201.00 | 203.50 | 199.48 | 200.18 | 201.30 | -1.06 | 2,580.74 | 112,701 | 1.46 | 67,087 | 1.67 | 1.35 | 10 |
| 3 | 09-Jul | 203.00 | 204.70 | 201.70 | 202.32 | 202.74 | -0.85 | 2,608.33 | 79,295 | 1.03 | 50,892 | 1.26 | 1.03 | 8 |
| 4 | 08-Jul | 202.90 | 204.71 | 199.71 | 204.05 | 202.45 | 0.82 | 2,630.64 | 117,465 | 1.53 | 71,309 | 1.77 | 1.44 | 11 |
| 5 | 07-Jul | 204.40 | 205.96 | 202.00 | 202.40 | 203.47 | -0.74 | 2,609.36 | 80,722 | 1.05 | 43,458 | 1.08 | 0.88 | 6 |
| 6 | 04-Jul | 204.85 | 206.99 | 202.00 | 203.91 | 204.54 | 0.07 | 2,628.83 | 86,577 | 1.12 | 42,576 | 1.06 | 0.87 | 6 |
| 7 | 03-Jul | 206.29 | 210.31 | 203.02 | 203.76 | 206.34 | -0.46 | 2,626.90 | 264,484 | 3.44 | 93,662 | 2.33 | 1.93 | 14 |
| 8 | 02-Jul | 203.26 | 205.50 | 201.10 | 204.70 | 203.40 | 0.71 | 2,639.02 | 132,900 | 1.73 | 64,707 | 1.61 | 1.32 | 10 |
| 9 | 01-Jul | 205.00 | 206.04 | 202.10 | 203.26 | 203.36 | -0.81 | 2,620.45 | 105,610 | 1.37 | 64,585 | 1.60 | 1.31 | 10 |
| 10 | 30-Jun | 205.99 | 206.74 | 202.83 | 204.91 | 204.60 | -0.24 | 2,641.72 | 158,298 | 2.06 | 77,157 | 1.92 | 1.58 | 11 |
| 11 | 27-Jun | 203.20 | 207.06 | 203.20 | 205.41 | 205.51 | 0.27 | 2,648.17 | 158,205 | 2.06 | 80,915 | 2.01 | 1.66 | 12 |
| 12 | 26-Jun | 205.04 | 206.69 | 202.05 | 204.86 | 204.36 | -0.09 | 2,641.08 | 128,643 | 1.67 | 73,174 | 1.82 | 1.50 | 11 |
| 13 | 25-Jun | 200.99 | 206.00 | 200.50 | 205.04 | 204.35 | 2.49 | 2,643.40 | 196,951 | 2.56 | 96,146 | 2.39 | 1.96 | 14 |
| 14 | 24-Jun | 198.10 | 203.28 | 197.50 | 200.05 | 199.98 | 1.90 | 2,579.07 | 166,336 | 2.16 | 77,523 | 1.93 | 1.55 | 12 |
| 15 | 23-Jun | 198.50 | 198.50 | 194.25 | 196.32 | 195.88 | -1.10 | 2,530.98 | 182,035 | 2.36 | 109,661 | 2.73 | 2.15 | 16 |
| 16 | 20-Jun | 196.63 | 200.85 | 195.06 | 198.50 | 197.90 | 0.95 | 2,559.09 | 196,939 | 2.56 | 107,655 | 2.68 | 2.13 | 16 |
| 17 | 19-Jun | 196.70 | 199.79 | 193.50 | 196.63 | 195.88 | 0.89 | 2,534.98 | 333,706 | 4.34 | 165,226 | 4.11 | 3.24 | 25 |
| 18 | 18-Jun | 202.28 | 204.22 | 194.00 | 194.90 | 197.89 | -3.56 | 2,512.67 | 417,783 | 5.43 | 261,003 | 6.49 | 5.16 | 39 |
| 19 | 17-Jun | 205.55 | 210.47 | 201.00 | 202.09 | 205.01 | -1.68 | 2,605.37 | 172,456 | 2.24 | 86,246 | 2.14 | 1.77 | 13 |
| 20 | 16-Jun | 207.98 | 208.54 | 203.05 | 205.55 | 204.98 | -1.00 | 2,649.97 | 171,813 | 2.23 | 80,206 | 1.99 | 1.64 | 12 |
| 21 | 13-Jun | 209.32 | 212.40 | 204.55 | 207.63 | 207.99 | -0.80 | 2,676.79 | 159,075 | 2.07 | 67,127 | 1.67 | 1.40 | 10 |
| 22 | 12-Jun | 215.90 | 215.90 | 205.50 | 209.31 | 208.27 | -2.08 | 2,698.45 | 538,045 | 6.99 | 359,024 | 8.92 | 7.48 | 53 |
| 23 | 11-Jun | 215.50 | 220.00 | 212.40 | 213.76 | 215.88 | -0.79 | 2,755.82 | 193,957 | 2.52 | 98,347 | 2.44 | 2.12 | 15 |
| 24 | 10-Jun | 212.40 | 219.00 | 211.76 | 215.46 | 215.34 | 2.45 | 2,777.74 | 360,311 | 4.68 | 197,705 | 4.91 | 4.26 | 29 |
| 25 | 09-Jun | 205.02 | 213.00 | 205.02 | 210.30 | 209.83 | 2.33 | 2,711.21 | 241,285 | 3.13 | 111,057 | 2.76 | 2.33 | 17 |
| 26 | 06-Jun | 206.98 | 210.59 | 203.35 | 205.51 | 206.48 | 0.21 | 2,649.46 | 202,901 | 2.64 | 105,491 | 2.62 | 2.18 | 16 |
| 27 | 05-Jun | 204.20 | 208.69 | 204.20 | 205.08 | 205.84 | -0.42 | 2,643.92 | 156,809 | 2.04 | 92,566 | 2.30 | 1.91 | 14 |
| 28 | 04-Jun | 208.10 | 208.10 | 202.70 | 205.95 | 204.85 | -0.14 | 2,655.13 | 177,534 | 2.31 | 81,382 | 2.02 | 1.67 | 12 |
| 29 | 03-Jun | 208.10 | 209.47 | 204.40 | 206.23 | 206.59 | -0.75 | 2,658.74 | 128,180 | 1.67 | 73,130 | 1.82 | 1.51 | 11 |
| 30 | 02-Jun | 213.05 | 213.05 | 207.00 | 207.78 | 208.82 | -1.70 | 2,678.72 | 152,886 | 1.99 | 95,349 | 2.37 | 1.99 | 14 |
| 31 | 30-May | 214.00 | 215.97 | 210.61 | 211.37 | 212.56 | -1.20 | 2,725.01 | 284,649 | 3.70 | 145,502 | 3.62 | 3.09 | 22 |
| 32 | 29-May | 220.00 | 222.98 | 211.87 | 213.94 | 216.97 | -5.77 | 2,758.14 | 440,214 | 5.72 | 265,370 | 6.59 | 5.76 | 40 |
| 33 | 28-May | 223.26 | 230.00 | 217.51 | 227.04 | 224.26 | 1.71 | 2,927.03 | 802,467 | 10.43 | 280,091 | 6.96 | 6.28 | 42 |
| 34 | 27-May | 226.50 | 226.50 | 222.00 | 223.23 | 223.49 | -0.57 | 2,877.91 | 76,974 | 1.00 | 44,736 | 1.11 | 1.00 | 7 |
| 35 | 26-May | 226.00 | 228.00 | 221.50 | 224.52 | 223.70 | -0.02 | 2,894.54 | 127,889 | 1.66 | 75,045 | 1.86 | 1.68 | 11 |
| 36 | 23-May | 226.45 | 227.60 | 223.52 | 224.56 | 225.11 | 0.08 | 2,895.05 | 135,104 | 1.76 | 83,559 | 2.08 | 1.88 | 12 |
| 37 | 22-May | 222.70 | 226.65 | 220.00 | 224.37 | 223.61 | 1.49 | 2,892.60 | 215,245 | 2.80 | 109,782 | 2.73 | 2.45 | 16 |
| 38 | 21-May | 219.30 | 223.90 | 218.39 | 221.08 | 221.62 | 0.81 | 2,850.19 | 78,001 | 1.01 | 40,240 | 1.00 | 0.89 | 6 |
| 39 | 20-May | 220.95 | 224.60 | 218.00 | 219.30 | 220.72 | -0.75 | 2,827.24 | 184,554 | 2.40 | 99,561 | 2.47 | 2.20 | 15 |
| 40 | 19-May | 221.99 | 226.50 | 217.83 | 220.95 | 222.65 | -0.38 | 2,848.51 | 246,772 | 3.21 | 98,745 | 2.45 | 2.20 | 15 |
| 41 | 16-May | 220.45 | 223.00 | 216.61 | 221.79 | 219.55 | 1.93 | 2,859.34 | 302,804 | 3.93 | 148,275 | 3.68 | 3.26 | 22 |
| 42 | 15-May | 214.25 | 218.60 | 211.96 | 217.60 | 216.30 | 2.48 | 2,805.32 | 401,277 | 5.21 | 157,517 | 3.91 | 3.41 | 23 |
| 43 | 14-May | 207.03 | 214.20 | 206.30 | 212.34 | 210.12 | 2.56 | 2,737.51 | 160,258 | 2.08 | 82,015 | 2.04 | 1.72 | 12 |
| 44 | 13-May | 205.98 | 209.75 | 203.00 | 207.03 | 206.76 | 1.26 | 2,669.05 | 140,128 | 1.82 | 60,680 | 1.51 | 1.25 | 9 |
| 45 | 12-May | 196.00 | 205.10 | 196.00 | 204.46 | 202.34 | 6.42 | 2,635.92 | 459,365 | 5.97 | 220,456 | 5.48 | 4.46 | 33 |
| 46 | 09-May | 185.40 | 193.90 | 185.40 | 192.12 | 189.88 | 0.78 | 2,476.83 | 241,023 | 3.13 | 101,307 | 2.52 | 1.92 | 15 |
| 47 | 08-May | 195.00 | 201.96 | 189.29 | 190.64 | 195.57 | -2.28 | 2,457.75 | 269,244 | 3.50 | 147,366 | 3.66 | 2.88 | 22 |
| 48 | 07-May | 194.40 | 196.89 | 192.21 | 195.08 | 194.90 | 1.08 | 2,514.99 | 150,435 | 1.95 | 65,901 | 1.64 | 1.28 | 10 |
| 49 | 06-May | 206.89 | 208.79 | 190.56 | 192.99 | 197.94 | -6.46 | 2,488.05 | 519,650 | 6.75 | 235,990 | 5.86 | 4.67 | 35 |
| 50 | 05-May | 203.70 | 208.17 | 202.29 | 206.32 | 205.80 | 2.24 | 2,659.90 | 184,293 | 2.39 | 92,354 | 2.30 | 1.90 | 14 |
| 51 | 02-May | 200.73 | 204.00 | 198.50 | 201.80 | 200.99 | 0.91 | 2,601.63 | 207,332 | 2.69 | 104,017 | 2.58 | 2.09 | 15 |
| 52 | 30-Apr | 202.59 | 203.23 | 198.01 | 199.98 | 200.48 | -0.39 | 2,578.17 | 143,939 | 1.87 | 76,621 | 1.90 | 1.54 | 11 |
| 53 | 29-Apr | 207.90 | 209.21 | 199.30 | 200.77 | 203.20 | -2.10 | 2,588.35 | 257,942 | 3.35 | 135,040 | 3.36 | 2.74 | 20 |
| 54 | 28-Apr | 207.00 | 211.48 | 202.00 | 205.07 | 207.26 | -2.55 | 2,643.79 | 197,546 | 2.57 | 98,138 | 2.44 | 2.03 | 15 |
| 55 | 25-Apr | 216.41 | 217.70 | 208.45 | 210.44 | 211.17 | -3.54 | 2,713.02 | 337,640 | 4.39 | 136,266 | 3.39 | 2.88 | 20 |
| 56 | 24-Apr | 219.60 | 220.89 | 216.19 | 218.17 | 218.97 | 0.29 | 2,812.67 | 161,411 | 2.10 | 76,567 | 1.90 | 1.68 | 11 |
| 57 | 23-Apr | 213.99 | 220.00 | 210.75 | 217.54 | 215.54 | 1.99 | 2,804.55 | 328,025 | 4.26 | 181,129 | 4.50 | 3.90 | 27 |
| 58 | 22-Apr | 217.25 | 217.45 | 211.00 | 213.29 | 214.04 | -0.35 | 2,749.76 | 264,062 | 3.43 | 125,582 | 3.12 | 2.69 | 19 |
| 59 | 21-Apr | 213.80 | 216.00 | 208.53 | 214.03 | 212.55 | 1.79 | 2,759.30 | 347,241 | 4.51 | 158,647 | 3.94 | 3.37 | 24 |
| 60 | 17-Apr | 205.20 | 212.80 | 205.20 | 210.27 | 209.21 | 0.95 | 2,710.83 | 157,729 | 2.05 | 82,838 | 2.06 | 1.73 | 12 |
| 61 | 16-Apr | 208.00 | 209.98 | 206.10 | 208.30 | 208.10 | 0.33 | 2,685.43 | 155,565 | 2.02 | 69,934 | 1.74 | 1.46 | 10 |
| 62 | 15-Apr | 205.55 | 209.41 | 202.63 | 207.62 | 206.25 | 3.67 | 2,676.66 | 237,918 | 3.09 | 111,098 | 2.76 | 2.29 | 17 |
| 63 | 11-Apr | 204.98 | 204.98 | 198.16 | 200.27 | 199.93 | 2.67 | 2,581.90 | 116,937 | 1.52 | 52,441 | 1.30 | 1.05 | 8 |
| 64 | 09-Apr | 196.00 | 197.28 | 192.00 | 195.07 | 194.32 | -0.76 | 2,514.87 | 127,073 | 1.65 | 45,861 | 1.14 | 0.89 | 7 |
| 65 | 08-Apr | 195.33 | 198.90 | 192.31 | 196.57 | 195.78 | 1.79 | 2,534.20 | 161,955 | 2.10 | 46,197 | 1.15 | 0.90 | 7 |
| 66 | 07-Apr | 172.35 | 194.00 | 172.35 | 193.12 | 187.25 | -3.26 | 2,489.73 | 438,806 | 5.70 | 192,883 | 4.79 | 3.61 | 29 |
| 67 | 04-Apr | 210.00 | 210.00 | 195.00 | 199.63 | 200.07 | -5.03 | 2,573.65 | 307,786 | 4.00 | 151,140 | 3.76 | 3.02 | 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