| 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: 2.84 | Barrier: 4.0; Drift%: 20.95 |
| Basic Industry: Cement & Cement Products | Total Equity: 310,663,663 | Low52 Date: 22-Apr-2025 | SHP: 43.34 / 2.73 / 15.95 / 37.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.99 | ||||
| High/Low Price | Quarter: 228.01 / 4.19 | Month: 206.66 / 4.19 | Week: 4.79 / 4.44 | Day: 5.06 / 4.97 | Float67: 1.88 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 4.97 | 5.06 | 4.97 | 5.06 | 5.00 | 1.81 | 157.20 | 4,158,470 | 34.38 | 0 | 0.00 | 0.00 | 3.52 |
| 2 | 20-May | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.84 | 154.40 | 463,710 | 3.83 | 0 | 0.00 | 0.00 | 0.39 |
| 3 | 19-May | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.88 | 151.60 | 181,828 | 1.50 | 0 | 0.00 | 0.00 | 0.15 |
| 4 | 16-May | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.91 | 148.81 | 294,235 | 2.43 | 0 | 0.00 | 0.00 | 0.25 |
| 5 | 15-May | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.95 | 146.01 | 120,946 | 1.00 | 0 | 0.00 | 0.00 | 0.10 |
| 6 | 14-May | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.99 | 143.22 | 270,403 | 2.24 | 0 | 0.00 | 0.00 | 0.23 |
| 7 | 13-May | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.80 | 140.42 | 162,528 | 1.34 | 0 | 0.00 | 0.00 | 0.14 |
| 8 | 12-May | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83 | 137.93 | 217,030 | 1.79 | 0 | 0.00 | 0.00 | 0.18 |
| 9 | 09-May | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87 | 135.45 | 442,204 | 3.66 | 0 | 0.00 | 0.00 | 0.37 |
| 10 | 08-May | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90 | 132.96 | 1,302,997 | 10.77 | 0 | 0.00 | 0.00 | 1.10 |
| 11 | 07-May | 4.04 | 4.20 | 4.04 | 4.20 | 4.13 | 1.94 | 130.48 | 1,845,674 | 15.26 | 0 | 0.00 | 0.00 | 1.56 |
| 12 | 06-May | 4.13 | 4.13 | 4.02 | 4.12 | 4.10 | 1.73 | 127.99 | 1,879,375 | 15.54 | 0 | 0.00 | 0.00 | 1.59 |
| 13 | 05-May | 4.05 | 4.05 | 4.00 | 4.05 | 4.01 | 1.76 | 125.82 | 2,465,228 | 20.38 | 0 | 0.00 | 0.00 | 2.09 |
| 14 | 02-May | 4.00 | 4.00 | 3.98 | 3.98 | 3.99 | 1.27 | 123.64 | 2,470,569 | 20.43 | 0 | 0.00 | 0.00 | 2.09 |
| 15 | 30-Apr | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.81 | 122.09 | 147,853 | 1.22 | 0 | 0.00 | 0.00 | 0.13 |
| 16 | 29-Apr | 3.76 | 3.86 | 3.76 | 3.86 | 3.78 | 1.85 | 119.92 | 1,590,144 | 13.15 | 0 | 0.00 | 0.00 | 1.35 |
| 17 | 28-Apr | 3.79 | 3.79 | 3.61 | 3.79 | 3.77 | 4.99 | 117.74 | 4,222,272 | 34.91 | 0 | 0.00 | 0.00 | 3.58 |
| 18 | 25-Apr | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 4.94 | 112.15 | 323,805 | 2.68 | 0 | 0.00 | 0.00 | 0.27 |
| 19 | 24-Apr | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.88 | 106.87 | 137,909 | 1.14 | 0 | 0.00 | 0.00 | 0.12 |
| 20 | 23-Apr | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 4.79 | 101.90 | 331,639 | 2.74 | 0 | 0.00 | 0.00 | 0.28 |
| 21 | 22-Apr | 3.00 | 3.13 | 2.84 | 3.13 | 3.00 | 4.68 | 97.24 | 7,226,058 | 59.75 | 0 | 0.00 | 0.00 | 6.12 |
| 22 | 21-Apr | 3.08 | 3.14 | 2.99 | 2.99 | 3.00 | -5.08 | 92.89 | 5,639,156 | 46.63 | 0 | 0.00 | 0.00 | 4.78 |
| 23 | 17-Apr | 3.15 | 3.40 | 3.15 | 3.15 | 3.15 | -5.12 | 97.86 | 5,481,726 | 45.32 | 0 | 0.00 | 0.00 | 4.65 |
| 24 | 16-Apr | 3.43 | 3.46 | 3.32 | 3.32 | 3.33 | -5.14 | 103.14 | 4,064,717 | 33.61 | 0 | 0.00 | 0.00 | 3.44 |
| 25 | 15-Apr | 3.62 | 3.74 | 3.47 | 3.50 | 3.51 | -4.37 | 108.73 | 4,321,575 | 35.73 | 0 | 0.00 | 0.00 | 3.91 |
| 26 | 11-Apr | 3.94 | 3.94 | 3.61 | 3.66 | 3.72 | -3.94 | 113.70 | 2,170,195 | 17.94 | 0 | 0.00 | 0.00 | 1.97 |
| 27 | 09-Apr | 3.65 | 4.00 | 3.65 | 3.81 | 3.90 | 0.00 | 118.36 | 4,834,515 | 39.97 | 0 | 0.00 | 0.00 | 4.38 |
| 28 | 08-Apr | 3.79 | 4.00 | 3.79 | 3.81 | 3.82 | -4.51 | 118.36 | 4,501,993 | 37.22 | 0 | 0.00 | 0.00 | 4.08 |
| 29 | 07-Apr | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -5.00 | 123.95 | 242,067 | 2.00 | 0 | 0.00 | 0.00 | 0.22 |
| 30 | 04-Apr | 4.33 | 4.33 | 4.08 | 4.20 | 4.12 | -2.33 | 130.48 | 6,835,760 | 56.52 | 0 | 0.00 | 0.00 | 6.19 |
| 31 | 03-Apr | 3.97 | 4.30 | 3.97 | 4.30 | 4.26 | 4.88 | 133.59 | 9,157,791 | 75.72 | 0 | 0.00 | 0.00 | 8.29 |
| 32 | 02-Apr | 3.78 | 4.17 | 3.78 | 4.10 | 3.90 | 3.02 | 127.37 | 14,872,070 | 122.96 | 0 | 0.00 | 0.00 | 13.47 |
| 33 | 01-Apr | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -5.01 | 123.64 | 2,900,365 | 23.98 | 2,900,355 | 2,900,355.00 | 1.15 | 2.63 |
| 34 | 28-Mar | 4.19 | 4.53 | 4.19 | 4.19 | 4.26 | -5.20 | 130.17 | 29,850,842 | 246.81 | 19,289,717 | 19,289,717.00 | 8.22 | 17.47 |
| 35 | 27-Mar | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -10.16 | 137.31 | 2,589,765 | 21.41 | 2,589,765 | 2,589,765.00 | 1.14 | 2.34 |
| 36 | 26-Mar | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -10.05 | 152.85 | 1,058,003 | 8.75 | 1,044,969 | 1,044,969.00 | 0.51 | 0.95 |
| 37 | 25-Mar | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -10.03 | 169.93 | 3,927,836 | 32.48 | 3,927,836 | 3,927,836.00 | 2.15 | 3.56 |
| 38 | 24-Mar | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -5.15 | 188.88 | 372,683 | 3.08 | 0 | 0.00 | 0.00 | 0.34 |
| 39 | 21-Mar | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -5.04 | 199.14 | 298,812 | 2.47 | 0 | 0.00 | 0.00 | 0.27 |
| 40 | 20-Mar | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -5.06 | 209.70 | 252,537 | 2.09 | 0 | 0.00 | 0.00 | 0.23 |
| 41 | 19-Mar | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -5.07 | 220.88 | 159,447 | 1.32 | 0 | 0.00 | 0.00 | 0.14 |
| 42 | 18-Mar | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -5.07 | 232.69 | 116,530 | 0.96 | 0 | 0.00 | 0.00 | 0.11 |
| 43 | 17-Mar | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -5.05 | 245.11 | 124,802 | 1.03 | 0 | 0.00 | 0.00 | 0.11 |
| 44 | 13-Mar | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -5.03 | 258.16 | 146,404 | 1.21 | 0 | 0.00 | 0.00 | 0.13 |
| 45 | 12-Mar | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -5.10 | 271.83 | 207,955 | 1.72 | 0 | 0.00 | 0.00 | 0.19 |
| 46 | 11-Mar | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -5.05 | 286.43 | 159,649 | 1.32 | 0 | 0.00 | 0.00 | 0.14 |
| 47 | 10-Mar | 10.23 | 10.23 | 9.71 | 9.71 | 9.75 | -95.26 | 301.65 | 435,531 | 3.60 | 0 | 0.00 | 0.00 | 0.39 |
| 48 | 07-Mar | 205.00 | 206.66 | 204.01 | 204.72 | 204.99 | -0.11 | 6,359.91 | 5,764,013 | 47.66 | 4,645,890 | 4,645,890.00 | 95.24 | 4.21 |
| 49 | 06-Mar | 203.40 | 205.25 | 200.62 | 204.95 | 204.09 | 1.28 | 6,367.05 | 1,791,596 | 14.81 | 1,407,614 | 1,407,614.00 | 28.73 | 1.27 |
| 50 | 05-Mar | 200.00 | 203.10 | 198.95 | 202.35 | 200.94 | 0.99 | 6,286.28 | 865,658 | 7.16 | 527,522 | 527,522.00 | 10.60 | 0.48 |
| 51 | 04-Mar | 200.00 | 202.14 | 198.00 | 200.36 | 200.42 | 0.08 | 6,224.46 | 1,023,059 | 8.46 | 596,266 | 596,266.00 | 11.95 | 0.54 |
| 52 | 03-Mar | 197.40 | 204.33 | 197.40 | 200.20 | 200.68 | 2.32 | 6,219.49 | 1,305,059 | 10.79 | 636,191 | 636,191.00 | 12.77 | 0.58 |
| 53 | 28-Feb | 200.65 | 209.90 | 190.08 | 195.66 | 199.30 | -3.11 | 6,078.45 | 1,949,745 | 16.12 | 923,967 | 923,967.00 | 18.41 | 0.84 |
| 54 | 27-Feb | 211.30 | 213.80 | 198.52 | 201.95 | 202.26 | -3.51 | 6,273.85 | 4,198,049 | 34.71 | 2,413,667 | 2,413,667.00 | 48.82 | 2.19 |
| 55 | 25-Feb | 208.12 | 210.98 | 207.10 | 209.29 | 208.91 | -0.69 | 6,501.88 | 994,768 | 8.22 | 720,397 | 720,397.00 | 15.05 | 0.65 |
| 56 | 24-Feb | 207.15 | 213.00 | 207.15 | 210.75 | 211.08 | -0.95 | 6,547.24 | 1,226,598 | 10.14 | 1,039,460 | 1,039,460.00 | 21.94 | 0.94 |
| 57 | 21-Feb | 215.39 | 215.80 | 210.10 | 212.77 | 212.60 | -1.07 | 6,609.99 | 412,677 | 3.41 | 164,294 | 164,294.00 | 3.49 | 0.15 |
| 58 | 20-Feb | 213.00 | 217.30 | 213.00 | 215.07 | 215.59 | -0.27 | 6,681.44 | 594,057 | 4.91 | 458,528 | 458,528.00 | 9.89 | 0.42 |
| 59 | 19-Feb | 213.70 | 218.65 | 213.12 | 215.65 | 216.62 | -0.22 | 6,699.46 | 1,539,242 | 12.73 | 1,203,857 | 1,203,857.00 | 26.08 | 1.09 |
| 60 | 18-Feb | 217.05 | 217.95 | 214.81 | 216.13 | 216.38 | -1.22 | 6,714.37 | 427,718 | 3.54 | 216,788 | 216,788.00 | 4.69 | 0.20 |
| 61 | 17-Feb | 214.88 | 219.22 | 210.04 | 218.79 | 215.79 | 1.82 | 6,797.01 | 723,297 | 5.98 | 401,154 | 401,154.00 | 8.66 | 0.36 |
| 62 | 14-Feb | 220.12 | 221.26 | 213.14 | 214.88 | 215.66 | -2.38 | 6,675.54 | 257,600 | 2.13 | 129,752 | 129,752.00 | 2.80 | 0.12 |
| 63 | 13-Feb | 217.35 | 222.38 | 217.35 | 220.12 | 220.60 | 0.38 | 6,838.33 | 580,636 | 4.80 | 246,060 | 246,060.00 | 5.43 | 0.22 |
| 64 | 12-Feb | 216.01 | 220.52 | 211.20 | 219.28 | 217.84 | 1.66 | 6,812.23 | 1,144,993 | 9.47 | 508,360 | 508,360.00 | 11.07 | 0.46 |
| 65 | 11-Feb | 217.25 | 219.65 | 214.31 | 215.69 | 216.71 | -2.10 | 6,700.70 | 337,222 | 2.79 | 152,416 | 152,416.00 | 3.30 | 0.14 |
| 66 | 10-Feb | 223.50 | 223.50 | 219.10 | 220.31 | 220.25 | -0.67 | 6,844.23 | 451,318 | 3.73 | 269,122 | 269,122.00 | 5.93 | 0.24 |
| 67 | 07-Feb | 218.02 | 223.41 | 218.02 | 221.79 | 221.59 | 1.08 | 6,890.21 | 1,287,394 | 10.64 | 808,669 | 808,669.00 | 17.92 | 0.73 |
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