| Macro-sector: Commodities | Band: 20 | High52 Price: 235.98 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 5.28 | Low52 Price: 2.84 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 310,663,663 | Low52 Date: 22-Apr-2025 | SHP: 43.34 / 0.77 / 7.4 / 48.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 35 | ||||
| High/Low Price | Quarter: 228.01 / 4.19 | Month: 6.62 / 4.94 | Week: 5.29 / 5.12 | Day: 5.1 / 5.02 | Sis67: 112 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 5.09 | 5.10 | 5.02 | 5.03 | 5.04 | -0.59 | 156.26 | 515,753 | 7.77 | 324,387 | 324,387.00 | 0.16 | 22 |
| 2 | 11-Nov | 5.15 | 5.15 | 5.02 | 5.06 | 5.06 | 0.00 | 157.20 | 334,425 | 5.04 | 254,436 | 254,436.00 | 0.13 | 17 |
| 3 | 10-Nov | 5.12 | 5.20 | 5.00 | 5.06 | 5.04 | 0.00 | 157.20 | 851,170 | 12.82 | 584,958 | 584,958.00 | 0.29 | 39 |
| 4 | 07-Nov | 5.15 | 5.15 | 5.02 | 5.06 | 5.06 | -0.78 | 157.20 | 549,930 | 8.28 | 378,261 | 378,261.00 | 0.19 | 26 |
| 5 | 06-Nov | 5.23 | 5.24 | 5.05 | 5.10 | 5.11 | -1.16 | 158.44 | 575,953 | 8.67 | 403,280 | 403,280.00 | 0.21 | 27 |
| 6 | 04-Nov | 5.17 | 5.19 | 5.11 | 5.16 | 5.17 | 1.38 | 160.30 | 687,607 | 10.36 | 560,861 | 560,861.00 | 0.29 | 38 |
| 7 | 03-Nov | 5.16 | 5.19 | 5.01 | 5.09 | 5.11 | -1.36 | 158.13 | 876,500 | 13.20 | 753,454 | 753,454.00 | 0.39 | 51 |
| 8 | 31-Oct | 5.27 | 5.27 | 5.14 | 5.16 | 5.17 | -1.34 | 160.30 | 372,669 | 5.61 | 239,424 | 239,424.00 | 0.12 | 16 |
| 9 | 30-Oct | 5.20 | 5.27 | 5.12 | 5.23 | 5.18 | 0.58 | 162.48 | 765,182 | 11.52 | 517,440 | 517,440.00 | 0.27 | 35 |
| 10 | 29-Oct | 5.18 | 5.24 | 5.13 | 5.20 | 5.19 | 1.17 | 161.55 | 844,129 | 12.71 | 543,995 | 543,995.00 | 0.28 | 37 |
| 11 | 28-Oct | 5.28 | 5.28 | 5.12 | 5.14 | 5.16 | -1.15 | 159.68 | 867,235 | 13.06 | 670,678 | 670,678.00 | 0.35 | 45 |
| 12 | 27-Oct | 5.20 | 5.29 | 5.17 | 5.20 | 5.21 | 0.58 | 161.55 | 848,573 | 12.78 | 482,644 | 482,644.00 | 0.25 | 33 |
| 13 | 24-Oct | 5.22 | 5.28 | 5.15 | 5.17 | 5.19 | -0.58 | 160.61 | 478,788 | 7.21 | 334,299 | 334,299.00 | 0.17 | 23 |
| 14 | 23-Oct | 5.35 | 5.48 | 5.16 | 5.20 | 5.21 | -0.95 | 161.55 | 715,476 | 10.77 | 485,366 | 485,366.00 | 0.25 | 33 |
| 15 | 21-Oct | 5.17 | 5.34 | 5.06 | 5.25 | 5.25 | 1.55 | 163.10 | 414,601 | 6.24 | 295,950 | 295,950.00 | 0.16 | 20 |
| 16 | 20-Oct | 5.27 | 5.29 | 5.10 | 5.17 | 5.17 | -1.90 | 160.61 | 518,300 | 7.81 | 357,823 | 357,823.00 | 0.18 | 24 |
| 17 | 17-Oct | 5.27 | 5.39 | 5.20 | 5.27 | 5.28 | 0.96 | 163.72 | 996,473 | 15.01 | 628,812 | 628,812.00 | 0.33 | 42 |
| 18 | 16-Oct | 5.28 | 5.30 | 5.20 | 5.22 | 5.23 | 0.00 | 162.17 | 951,189 | 14.32 | 597,139 | 597,139.00 | 0.31 | 40 |
| 19 | 15-Oct | 5.04 | 5.40 | 5.04 | 5.22 | 5.19 | 3.78 | 162.17 | 1,245,350 | 18.75 | 632,583 | 632,583.00 | 0.33 | 43 |
| 20 | 14-Oct | 5.14 | 5.20 | 4.97 | 5.03 | 5.06 | -1.18 | 156.26 | 1,423,123 | 21.43 | 876,477 | 876,477.00 | 0.44 | 59 |
| 21 | 13-Oct | 5.22 | 5.31 | 5.05 | 5.09 | 5.13 | -1.93 | 158.13 | 1,670,723 | 25.16 | 956,928 | 956,928.00 | 0.49 | 65 |
| 22 | 10-Oct | 5.35 | 5.50 | 5.09 | 5.19 | 5.23 | -1.14 | 161.23 | 955,102 | 14.38 | 546,255 | 546,255.00 | 0.29 | 37 |
| 23 | 09-Oct | 5.52 | 5.59 | 5.20 | 5.25 | 5.36 | -4.37 | 163.10 | 1,152,845 | 17.36 | 688,634 | 688,634.00 | 0.37 | 46 |
| 24 | 08-Oct | 5.64 | 5.64 | 5.45 | 5.49 | 5.51 | 0.92 | 170.55 | 885,012 | 13.33 | 540,958 | 540,958.00 | 0.30 | 37 |
| 25 | 07-Oct | 5.57 | 5.65 | 5.40 | 5.44 | 5.52 | -0.91 | 169.00 | 845,993 | 12.74 | 468,271 | 468,271.00 | 0.26 | 32 |
| 26 | 06-Oct | 5.74 | 5.74 | 5.41 | 5.49 | 5.55 | -2.66 | 170.55 | 1,586,272 | 23.89 | 950,650 | 950,650.00 | 0.53 | 64 |
| 27 | 03-Oct | 5.78 | 5.81 | 5.53 | 5.64 | 5.65 | 1.44 | 175.21 | 2,330,161 | 35.09 | 1,685,995 | 1,685,995.00 | 0.95 | 114 |
| 28 | 01-Oct | 5.51 | 5.59 | 5.48 | 5.56 | 5.55 | 2.21 | 172.73 | 632,946 | 9.53 | 381,273 | 381,273.00 | 0.21 | 26 |
| 29 | 30-Sep | 5.49 | 5.72 | 5.33 | 5.44 | 5.53 | -0.55 | 169.00 | 776,536 | 11.69 | 461,347 | 461,347.00 | 0.26 | 31 |
| 30 | 29-Sep | 5.81 | 5.97 | 5.47 | 5.47 | 5.55 | -5.03 | 169.93 | 2,572,711 | 38.74 | 1,371,550 | 1,371,550.00 | 0.76 | 93 |
| 31 | 26-Sep | 5.99 | 6.04 | 5.71 | 5.76 | 5.82 | -3.52 | 178.94 | 923,681 | 13.91 | 589,807 | 589,807.00 | 0.34 | 40 |
| 32 | 25-Sep | 6.10 | 6.19 | 5.82 | 5.97 | 5.99 | -0.50 | 185.47 | 1,760,511 | 26.51 | 1,171,972 | 1,171,972.00 | 0.70 | 79 |
| 33 | 24-Sep | 5.68 | 6.00 | 5.52 | 6.00 | 5.93 | 4.90 | 186.00 | 3,593,221 | 54.11 | 2,827,552 | 2,827,552.00 | 1.68 | 191 |
| 34 | 23-Sep | 5.95 | 5.98 | 5.72 | 5.72 | 5.80 | -5.14 | 177.70 | 2,052,266 | 30.91 | 1,203,535 | 1,203,535.00 | 0.70 | 81 |
| 35 | 22-Sep | 6.62 | 6.62 | 5.99 | 6.03 | 6.30 | -4.44 | 187.33 | 8,266,394 | 124.49 | 4,237,668 | 4,237,668.00 | 2.67 | 286 |
| 36 | 19-Sep | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 4.99 | 196.03 | 148,979 | 2.24 | 148,979 | 148,979.00 | 0.09 | 10 |
| 37 | 18-Sep | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 4.89 | 186.71 | 174,018 | 2.62 | 174,018 | 174,018.00 | 0.10 | 12 |
| 38 | 17-Sep | 5.59 | 5.73 | 5.45 | 5.73 | 5.64 | 4.95 | 178.01 | 1,694,587 | 25.52 | 850,596 | 850,596.00 | 0.48 | 57 |
| 39 | 16-Sep | 5.39 | 5.46 | 5.29 | 5.46 | 5.41 | 5.00 | 169.62 | 994,218 | 14.97 | 679,959 | 679,959.00 | 0.37 | 46 |
| 40 | 15-Sep | 5.05 | 5.23 | 5.00 | 5.20 | 5.19 | 4.21 | 161.55 | 3,214,611 | 48.41 | 2,666,441 | 2,666,441.00 | 1.38 | 180 |
| 41 | 12-Sep | 5.20 | 5.24 | 4.94 | 4.99 | 4.98 | -4.04 | 155.02 | 3,354,430 | 50.52 | 2,424,630 | 2,424,630.00 | 1.21 | 164 |
| 42 | 11-Sep | 5.27 | 5.34 | 5.14 | 5.20 | 5.24 | -1.33 | 161.55 | 562,879 | 8.48 | 370,846 | 370,846.00 | 0.19 | 25 |
| 43 | 10-Sep | 5.35 | 5.35 | 5.24 | 5.27 | 5.29 | 0.19 | 163.72 | 640,873 | 9.65 | 510,744 | 510,744.00 | 0.27 | 34 |
| 44 | 09-Sep | 5.46 | 5.57 | 5.23 | 5.26 | 5.32 | -2.41 | 163.41 | 854,483 | 12.87 | 677,452 | 677,452.00 | 0.36 | 46 |
| 45 | 08-Sep | 5.39 | 5.57 | 5.25 | 5.39 | 5.45 | 1.51 | 167.45 | 1,282,883 | 19.32 | 833,745 | 833,745.00 | 0.45 | 56 |
| 46 | 05-Sep | 5.31 | 5.42 | 5.04 | 5.31 | 5.22 | 0.00 | 164.96 | 502,237 | 7.56 | 0 | 0.00 | 0.00 | 34 |
| 47 | 04-Sep | 5.42 | 5.44 | 5.15 | 5.31 | 5.31 | 0.19 | 164.96 | 313,989 | 4.73 | 0 | 0.00 | 0.00 | 21 |
| 48 | 03-Sep | 5.20 | 5.44 | 5.05 | 5.30 | 5.30 | 1.34 | 164.65 | 437,583 | 6.59 | 0 | 0.00 | 0.00 | 30 |
| 49 | 02-Sep | 5.01 | 5.30 | 5.01 | 5.23 | 5.16 | 2.15 | 162.48 | 306,108 | 4.61 | 0 | 0.00 | 0.00 | 21 |
| 50 | 01-Sep | 5.14 | 5.24 | 5.00 | 5.12 | 5.13 | -0.97 | 159.06 | 586,095 | 8.83 | 0 | 0.00 | 0.00 | 40 |
| 51 | 29-Aug | 5.35 | 5.35 | 5.15 | 5.17 | 5.20 | -4.79 | 160.61 | 830,227 | 12.50 | 0 | 0.00 | 0.00 | 56 |
| 52 | 28-Aug | 5.62 | 5.69 | 5.34 | 5.43 | 5.42 | -3.55 | 168.69 | 694,871 | 10.46 | 0 | 0.00 | 0.00 | 47 |
| 53 | 26-Aug | 5.70 | 5.70 | 5.45 | 5.63 | 5.66 | 3.68 | 174.90 | 1,802,849 | 27.15 | 0 | 0.00 | 0.00 | 122 |
| 54 | 25-Aug | 5.43 | 5.43 | 5.41 | 5.43 | 5.43 | 4.83 | 168.69 | 588,356 | 8.86 | 0 | 0.00 | 0.00 | 40 |
| 55 | 22-Aug | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -2.08 | 160.92 | 257,125 | 3.87 | 0 | 0.00 | 0.00 | 17 |
| 56 | 21-Aug | 5.40 | 5.40 | 5.29 | 5.29 | 5.37 | -2.04 | 164.34 | 223,887 | 3.37 | 0 | 0.00 | 0.00 | 15 |
| 57 | 20-Aug | 5.40 | 5.40 | 5.38 | 5.40 | 5.40 | 1.89 | 167.76 | 159,346 | 2.40 | 0 | 0.00 | 0.00 | 11 |
| 58 | 19-Aug | 5.18 | 5.30 | 5.18 | 5.30 | 5.24 | 0.19 | 164.65 | 446,789 | 6.73 | 0 | 0.00 | 0.00 | 30 |
| 59 | 18-Aug | 5.45 | 5.45 | 5.29 | 5.29 | 5.39 | -2.04 | 164.34 | 711,065 | 10.71 | 0 | 0.00 | 0.00 | 48 |
| 60 | 14-Aug | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89 | 167.76 | 66,401 | 1.00 | 0 | 0.00 | 0.00 | 4 |
| 61 | 13-Aug | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92 | 164.65 | 427,394 | 6.44 | 0 | 0.00 | 0.00 | 29 |
| 62 | 12-Aug | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96 | 161.55 | 71,032 | 1.07 | 0 | 0.00 | 0.00 | 5 |
| 63 | 11-Aug | 5.01 | 5.10 | 5.01 | 5.10 | 5.07 | 2.00 | 158.44 | 243,927 | 3.67 | 0 | 0.00 | 0.00 | 21 |
| 64 | 08-Aug | 4.96 | 5.00 | 4.96 | 5.00 | 4.97 | -1.19 | 155.00 | 211,521 | 3.19 | 0 | 0.00 | 0.00 | 18 |
| 65 | 07-Aug | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -2.13 | 157.20 | 315,768 | 4.76 | 0 | 0.00 | 0.00 | 27 |
| 66 | 06-Aug | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -2.08 | 160.61 | 179,880 | 2.71 | 0 | 0.00 | 0.00 | 15 |
| 67 | 05-Aug | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -2.04 | 164.03 | 124,395 | 1.87 | 0 | 0.00 | 0.00 | 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 JSWCEMENT