| Macro-sector: Commodities | Band: 20 | High52 Price: 235.98 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10 | Low52 Price: 3.98 | Barrier: 3.98; Drift%: 7.44 |
| Basic Industry: Cement & Cement Products | Total Equity: 310,663,663 | Low52 Date: 01-Apr-2025 | SHP: 43.34 / 5.03 / 16.02 / 35.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 3.57 | ||||
| High/Low Price | Quarter: 228.01 / 4.19 | Month: 206.66 / 4.19 | Week: 6.08 / 4.19 | Day: 4.3 / 3.97 | Float67: 1.10 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 3.97 | 4.30 | 3.97 | 4.30 | 4.26 | 4.88 | 133.59 | 9,157,791 | 78.59 | 0 | 0.00 | 0.00 | 8.29 |
| 2 | 02-Apr | 3.78 | 4.17 | 3.78 | 4.10 | 3.90 | 3.02 | 127.37 | 14,872,070 | 127.62 | 0 | 0.00 | 0.00 | 13.47 |
| 3 | 01-Apr | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -5.01 | 123.64 | 2,900,365 | 24.89 | 2,900,355 | 2,900,355.00 | 1.15 | 2.63 |
| 4 | 28-Mar | 4.19 | 4.53 | 4.19 | 4.19 | 4.26 | -5.20 | 130.17 | 29,850,842 | 256.16 | 19,289,717 | 19,289,717.00 | 8.22 | 17.47 |
| 5 | 27-Mar | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -10.16 | 137.31 | 2,589,765 | 22.22 | 2,589,765 | 2,589,765.00 | 1.14 | 2.34 |
| 6 | 26-Mar | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -10.05 | 152.85 | 1,058,003 | 9.08 | 1,044,969 | 1,044,969.00 | 0.51 | 0.95 |
| 7 | 25-Mar | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -10.03 | 169.93 | 3,927,836 | 33.71 | 3,927,836 | 3,927,836.00 | 2.15 | 3.56 |
| 8 | 24-Mar | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -5.15 | 188.88 | 372,683 | 3.20 | 0 | 0.00 | 0.00 | 0.34 |
| 9 | 21-Mar | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -5.04 | 199.14 | 298,812 | 2.56 | 0 | 0.00 | 0.00 | 0.27 |
| 10 | 20-Mar | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -5.06 | 209.70 | 252,537 | 2.17 | 0 | 0.00 | 0.00 | 0.23 |
| 11 | 19-Mar | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -5.07 | 220.88 | 159,447 | 1.37 | 0 | 0.00 | 0.00 | 0.14 |
| 12 | 18-Mar | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -5.07 | 232.69 | 116,530 | 1.00 | 0 | 0.00 | 0.00 | 0.11 |
| 13 | 17-Mar | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -5.05 | 245.11 | 124,802 | 1.07 | 0 | 0.00 | 0.00 | 0.11 |
| 14 | 13-Mar | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -5.03 | 258.16 | 146,404 | 1.26 | 0 | 0.00 | 0.00 | 0.13 |
| 15 | 12-Mar | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -5.10 | 271.83 | 207,955 | 1.78 | 0 | 0.00 | 0.00 | 0.19 |
| 16 | 11-Mar | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -5.05 | 286.43 | 159,649 | 1.37 | 0 | 0.00 | 0.00 | 0.14 |
| 17 | 10-Mar | 10.23 | 10.23 | 9.71 | 9.71 | 9.75 | -95.26 | 301.65 | 435,531 | 3.74 | 0 | 0.00 | 0.00 | 0.39 |
| 18 | 07-Mar | 205.00 | 206.66 | 204.01 | 204.72 | 204.99 | -0.11 | 6,359.91 | 5,764,013 | 49.46 | 4,645,890 | 4,645,890.00 | 95.24 | 4.21 |
| 19 | 06-Mar | 203.40 | 205.25 | 200.62 | 204.95 | 204.09 | 1.28 | 6,367.05 | 1,791,596 | 15.37 | 1,407,614 | 1,407,614.00 | 28.73 | 1.27 |
| 20 | 05-Mar | 200.00 | 203.10 | 198.95 | 202.35 | 200.94 | 0.99 | 6,286.28 | 865,658 | 7.43 | 527,522 | 527,522.00 | 10.60 | 0.48 |
| 21 | 04-Mar | 200.00 | 202.14 | 198.00 | 200.36 | 200.42 | 0.08 | 6,224.46 | 1,023,059 | 8.78 | 596,266 | 596,266.00 | 11.95 | 0.54 |
| 22 | 03-Mar | 197.40 | 204.33 | 197.40 | 200.20 | 200.68 | 2.32 | 6,219.49 | 1,305,059 | 11.20 | 636,191 | 636,191.00 | 12.77 | 0.58 |
| 23 | 28-Feb | 200.65 | 209.90 | 190.08 | 195.66 | 199.30 | -3.11 | 6,078.45 | 1,949,745 | 16.73 | 923,967 | 923,967.00 | 18.41 | 0.84 |
| 24 | 27-Feb | 211.30 | 213.80 | 198.52 | 201.95 | 202.26 | -3.51 | 6,273.85 | 4,198,049 | 36.03 | 2,413,667 | 2,413,667.00 | 48.82 | 2.19 |
| 25 | 25-Feb | 208.12 | 210.98 | 207.10 | 209.29 | 208.91 | -0.69 | 6,501.88 | 994,768 | 8.54 | 720,397 | 720,397.00 | 15.05 | 0.65 |
| 26 | 24-Feb | 207.15 | 213.00 | 207.15 | 210.75 | 211.08 | -0.95 | 6,547.24 | 1,226,598 | 10.53 | 1,039,460 | 1,039,460.00 | 21.94 | 0.94 |
| 27 | 21-Feb | 215.39 | 215.80 | 210.10 | 212.77 | 212.60 | -1.07 | 6,609.99 | 412,677 | 3.54 | 164,294 | 164,294.00 | 3.49 | 0.15 |
| 28 | 20-Feb | 213.00 | 217.30 | 213.00 | 215.07 | 215.59 | -0.27 | 6,681.44 | 594,057 | 5.10 | 458,528 | 458,528.00 | 9.89 | 0.42 |
| 29 | 19-Feb | 213.70 | 218.65 | 213.12 | 215.65 | 216.62 | -0.22 | 6,699.46 | 1,539,242 | 13.21 | 1,203,857 | 1,203,857.00 | 26.08 | 1.09 |
| 30 | 18-Feb | 217.05 | 217.95 | 214.81 | 216.13 | 216.38 | -1.22 | 6,714.37 | 427,718 | 3.67 | 216,788 | 216,788.00 | 4.69 | 0.20 |
| 31 | 17-Feb | 214.88 | 219.22 | 210.04 | 218.79 | 215.79 | 1.82 | 6,797.01 | 723,297 | 6.21 | 401,154 | 401,154.00 | 8.66 | 0.36 |
| 32 | 14-Feb | 220.12 | 221.26 | 213.14 | 214.88 | 215.66 | -2.38 | 6,675.54 | 257,600 | 2.21 | 129,752 | 129,752.00 | 2.80 | 0.12 |
| 33 | 13-Feb | 217.35 | 222.38 | 217.35 | 220.12 | 220.60 | 0.38 | 6,838.33 | 580,636 | 4.98 | 246,060 | 246,060.00 | 5.43 | 0.22 |
| 34 | 12-Feb | 216.01 | 220.52 | 211.20 | 219.28 | 217.84 | 1.66 | 6,812.23 | 1,144,993 | 9.83 | 508,360 | 508,360.00 | 11.07 | 0.46 |
| 35 | 11-Feb | 217.25 | 219.65 | 214.31 | 215.69 | 216.71 | -2.10 | 6,700.70 | 337,222 | 2.89 | 152,416 | 152,416.00 | 3.30 | 0.14 |
| 36 | 10-Feb | 223.50 | 223.50 | 219.10 | 220.31 | 220.25 | -0.67 | 6,844.23 | 451,318 | 3.87 | 269,122 | 269,122.00 | 5.93 | 0.24 |
| 37 | 07-Feb | 218.02 | 223.41 | 218.02 | 221.79 | 221.59 | 1.08 | 6,890.21 | 1,287,394 | 11.05 | 808,669 | 808,669.00 | 17.92 | 0.73 |
| 38 | 06-Feb | 222.10 | 222.10 | 216.61 | 219.41 | 219.04 | -0.73 | 6,816.27 | 149,255 | 1.28 | 79,529 | 79,529.00 | 1.74 | 0.07 |
| 39 | 05-Feb | 219.30 | 221.90 | 218.40 | 221.02 | 220.85 | 0.62 | 6,866.29 | 576,264 | 4.95 | 286,527 | 286,527.00 | 6.33 | 0.26 |
| 40 | 04-Feb | 215.08 | 220.78 | 212.95 | 219.66 | 217.01 | 2.51 | 6,824.04 | 220,640 | 1.89 | 76,667 | 76,667.00 | 1.66 | 0.07 |
| 41 | 03-Feb | 215.18 | 215.98 | 209.76 | 214.28 | 212.62 | -0.42 | 6,656.90 | 239,665 | 2.06 | 66,941 | 66,941.00 | 1.42 | 0.06 |
| 42 | 01-Feb | 221.40 | 225.20 | 206.11 | 215.18 | 219.11 | -2.31 | 6,684.86 | 457,730 | 3.93 | 145,615 | 145,615.00 | 3.19 | 0.13 |
| 43 | 31-Jan | 220.00 | 222.90 | 217.52 | 220.26 | 220.05 | 0.16 | 6,842.68 | 169,690 | 1.46 | 93,826 | 93,826.00 | 2.06 | 0.08 |
| 44 | 30-Jan | 220.24 | 221.73 | 218.47 | 219.90 | 219.81 | -0.15 | 6,831.49 | 156,306 | 1.34 | 68,202 | 68,202.00 | 1.50 | 0.06 |
| 45 | 29-Jan | 216.00 | 220.79 | 215.04 | 220.24 | 219.34 | 2.58 | 6,842.06 | 235,014 | 2.02 | 116,958 | 116,958.00 | 2.57 | 0.11 |
| 46 | 28-Jan | 214.46 | 217.43 | 211.20 | 214.70 | 213.79 | 0.11 | 6,669.95 | 863,548 | 7.41 | 427,541 | 427,541.00 | 9.14 | 0.39 |
| 47 | 27-Jan | 212.00 | 217.32 | 211.99 | 214.46 | 215.33 | -0.72 | 6,662.49 | 417,699 | 3.58 | 209,231 | 209,231.00 | 4.51 | 0.19 |
| 48 | 24-Jan | 214.30 | 221.92 | 214.30 | 216.02 | 217.75 | -1.19 | 6,710.96 | 481,066 | 4.13 | 210,019 | 210,019.00 | 4.57 | 0.19 |
| 49 | 23-Jan | 203.55 | 220.99 | 203.55 | 218.63 | 215.21 | 6.07 | 6,792.04 | 1,906,054 | 16.36 | 939,795 | 939,795.00 | 20.23 | 0.85 |
| 50 | 22-Jan | 205.30 | 207.10 | 203.65 | 205.37 | 205.56 | 0.05 | 6,380.10 | 383,894 | 3.29 | 147,150 | 147,150.00 | 3.02 | 0.13 |
| 51 | 21-Jan | 203.99 | 210.32 | 203.99 | 205.26 | 207.09 | 0.37 | 6,376.68 | 421,868 | 3.62 | 167,043 | 167,043.00 | 3.46 | 0.15 |
| 52 | 20-Jan | 206.00 | 206.00 | 201.35 | 204.51 | 203.50 | 0.52 | 6,353.38 | 370,012 | 3.18 | 142,643 | 142,643.00 | 2.90 | 0.13 |
| 53 | 17-Jan | 204.75 | 206.30 | 201.56 | 203.44 | 203.46 | -0.44 | 6,320.14 | 369,557 | 3.17 | 165,138 | 165,138.00 | 3.36 | 0.15 |
| 54 | 16-Jan | 202.67 | 208.07 | 202.62 | 204.34 | 204.60 | 0.82 | 6,348.10 | 872,925 | 7.49 | 198,846 | 198,846.00 | 4.07 | 0.18 |
| 55 | 15-Jan | 201.00 | 204.89 | 201.00 | 202.67 | 203.75 | 0.20 | 6,296.22 | 287,362 | 2.47 | 120,874 | 120,874.00 | 2.46 | 0.11 |
| 56 | 14-Jan | 202.10 | 206.57 | 201.53 | 202.26 | 202.98 | -1.12 | 6,283.48 | 569,459 | 4.89 | 268,351 | 268,351.00 | 5.45 | 0.24 |
| 57 | 13-Jan | 207.33 | 208.48 | 204.00 | 204.52 | 205.85 | -2.32 | 6,353.69 | 408,661 | 3.51 | 241,486 | 241,486.00 | 4.97 | 0.22 |
| 58 | 10-Jan | 217.90 | 217.90 | 208.60 | 209.26 | 211.63 | -3.73 | 6,500.95 | 440,705 | 3.78 | 188,913 | 188,913.00 | 4.00 | 0.17 |
| 59 | 09-Jan | 217.56 | 220.40 | 214.80 | 217.07 | 216.73 | -1.24 | 6,743.58 | 194,781 | 1.67 | 98,161 | 98,161.00 | 2.13 | 0.09 |
| 60 | 08-Jan | 224.50 | 224.50 | 219.30 | 219.77 | 220.75 | -1.75 | 6,827.46 | 447,597 | 3.84 | 282,776 | 282,776.00 | 6.24 | 0.26 |
| 61 | 07-Jan | 222.50 | 224.66 | 219.25 | 223.61 | 223.33 | 0.80 | 6,946.75 | 263,925 | 2.26 | 130,151 | 130,151.00 | 2.91 | 0.12 |
| 62 | 06-Jan | 227.00 | 227.85 | 220.19 | 221.82 | 223.44 | -1.96 | 6,891.14 | 494,143 | 4.24 | 200,389 | 200,389.00 | 4.48 | 0.18 |
| 63 | 03-Jan | 227.80 | 228.01 | 223.10 | 226.16 | 226.69 | -0.41 | 7,025.97 | 447,645 | 3.84 | 267,214 | 267,214.00 | 6.06 | 0.24 |
| 64 | 02-Jan | 220.10 | 227.50 | 220.10 | 227.08 | 225.85 | 3.07 | 7,054.55 | 553,630 | 4.75 | 338,136 | 338,136.00 | 7.64 | 0.31 |
| 65 | 01-Jan | 217.90 | 221.50 | 216.80 | 220.11 | 219.52 | 1.10 | 6,838.02 | 284,618 | 2.44 | 133,175 | 133,175.00 | 2.92 | 0.12 |
| 66 | 31-Dec | 219.17 | 219.60 | 216.71 | 217.69 | 217.67 | -0.68 | 6,762.84 | 2,708,979 | 23.25 | 1,688,322 | 1,688,322.00 | 36.75 | 1.53 |
| 67 | 30-Dec | 220.00 | 222.50 | 217.25 | 219.17 | 220.20 | -0.45 | 6,808.82 | 277,487 | 2.38 | 141,111 | 141,111.00 | 3.11 | 0.13 |
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