| Macro-sector: Commodities | Band: 20 | High52 Price: 1,093.7 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 04-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: | Low52 Price: 665.0 | Barrier: 714.3; Drift%: -2.93 |
| Basic Industry: Cement & Cement Products | Total Equity: 27,497,298 | Low52 Date: 07-Apr-2025 | SHP: 39.52 / 5.87 / 7.09 / 47.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,019.0 / 671.1 | Month: 776.2 / 699.0 | Week: 768.5 / 705.0 | Day: 701.65 / 687.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 690.00 | 701.65 | 687.10 | 694.00 | 696.17 | -0.15 | 1,908.00 | 49,700 | 4.74 | 35,884 | 7.64 | 2.50 | 27 |
| 2 | 26-Aug | 711.10 | 712.95 | 690.00 | 695.05 | 701.10 | -2.54 | 1,911.20 | 73,415 | 7.00 | 56,043 | 11.94 | 3.93 | 43 |
| 3 | 25-Aug | 739.45 | 739.45 | 710.60 | 713.15 | 719.94 | -2.47 | 1,960.97 | 33,986 | 3.24 | 22,689 | 4.83 | 1.63 | 17 |
| 4 | 22-Aug | 735.55 | 740.50 | 728.00 | 731.20 | 732.82 | -1.29 | 2,010.60 | 16,573 | 1.58 | 13,327 | 2.84 | 0.98 | 10 |
| 5 | 21-Aug | 741.00 | 749.50 | 735.55 | 740.75 | 741.86 | -0.31 | 2,036.86 | 26,710 | 2.55 | 14,606 | 3.11 | 1.08 | 11 |
| 6 | 20-Aug | 740.00 | 750.00 | 738.20 | 743.05 | 743.36 | 0.63 | 2,043.19 | 24,619 | 2.35 | 15,677 | 3.34 | 1.17 | 12 |
| 7 | 19-Aug | 745.00 | 749.10 | 734.05 | 738.40 | 742.85 | -0.30 | 2,030.40 | 64,674 | 6.17 | 37,941 | 8.08 | 2.82 | 29 |
| 8 | 18-Aug | 735.00 | 756.00 | 724.05 | 740.60 | 742.07 | 3.42 | 2,036.45 | 129,856 | 12.38 | 56,446 | 12.03 | 4.19 | 43 |
| 9 | 14-Aug | 725.00 | 725.00 | 705.20 | 716.10 | 715.98 | 0.02 | 1,969.08 | 492,828 | 46.99 | 473,363 | 100.84 | 33.89 | 362 |
| 10 | 13-Aug | 714.00 | 728.00 | 710.00 | 715.95 | 717.85 | 0.29 | 1,968.67 | 47,995 | 4.58 | 32,877 | 7.00 | 2.36 | 25 |
| 11 | 12-Aug | 732.60 | 734.65 | 705.00 | 713.85 | 719.62 | -2.56 | 1,962.89 | 51,311 | 4.89 | 25,826 | 5.50 | 1.86 | 20 |
| 12 | 11-Aug | 743.00 | 768.50 | 726.30 | 732.60 | 745.55 | 0.52 | 2,014.45 | 145,315 | 13.85 | 45,869 | 9.77 | 3.42 | 34 |
| 13 | 08-Aug | 729.50 | 777.70 | 719.05 | 728.80 | 749.20 | 1.65 | 2,004.00 | 416,836 | 39.74 | 72,980 | 15.55 | 5.47 | 53 |
| 14 | 07-Aug | 709.00 | 722.05 | 701.65 | 717.00 | 707.63 | 0.55 | 1,971.00 | 61,141 | 5.83 | 44,084 | 9.39 | 3.12 | 32 |
| 15 | 06-Aug | 715.00 | 718.65 | 704.25 | 713.05 | 712.12 | -0.01 | 1,960.69 | 11,730 | 1.12 | 6,469 | 1.38 | 0.46 | 5 |
| 16 | 05-Aug | 712.80 | 726.75 | 707.55 | 713.10 | 714.82 | 0.08 | 1,960.83 | 57,848 | 5.52 | 38,529 | 8.21 | 2.75 | 28 |
| 17 | 04-Aug | 693.00 | 722.70 | 685.00 | 712.50 | 708.33 | 3.39 | 1,959.18 | 58,052 | 5.53 | 29,909 | 6.37 | 2.12 | 22 |
| 18 | 01-Aug | 708.00 | 714.30 | 681.85 | 689.15 | 695.33 | -2.93 | 1,894.98 | 19,358 | 1.85 | 9,954 | 2.12 | 0.69 | 7 |
| 19 | 31-Jul | 717.00 | 728.30 | 705.00 | 709.95 | 713.01 | -2.00 | 1,952.17 | 24,280 | 2.31 | 13,248 | 2.82 | 0.94 | 10 |
| 20 | 30-Jul | 731.65 | 737.95 | 720.05 | 724.45 | 727.97 | -0.79 | 1,992.04 | 15,141 | 1.44 | 9,787 | 2.09 | 0.71 | 7 |
| 21 | 29-Jul | 705.00 | 734.00 | 704.00 | 730.20 | 722.26 | 3.49 | 2,007.85 | 58,485 | 5.58 | 41,418 | 8.82 | 2.99 | 30 |
| 22 | 28-Jul | 721.10 | 727.05 | 699.00 | 705.60 | 715.54 | -2.53 | 1,940.21 | 23,413 | 2.23 | 11,412 | 2.43 | 0.82 | 8 |
| 23 | 25-Jul | 725.00 | 730.00 | 720.00 | 723.90 | 725.01 | 0.15 | 1,990.53 | 20,285 | 1.93 | 10,870 | 2.32 | 0.79 | 8 |
| 24 | 24-Jul | 725.00 | 730.80 | 719.05 | 722.85 | 723.53 | -0.03 | 1,987.64 | 10,734 | 1.02 | 5,860 | 1.25 | 0.42 | 4 |
| 25 | 23-Jul | 742.00 | 745.05 | 720.20 | 723.10 | 727.92 | -2.18 | 1,988.33 | 31,927 | 3.04 | 20,601 | 4.39 | 1.50 | 15 |
| 26 | 22-Jul | 723.50 | 746.00 | 723.30 | 739.25 | 737.22 | 1.91 | 2,032.74 | 41,084 | 3.92 | 25,180 | 5.36 | 1.86 | 18 |
| 27 | 21-Jul | 735.00 | 748.25 | 721.00 | 725.40 | 736.90 | -1.13 | 1,994.65 | 53,064 | 5.06 | 32,724 | 6.97 | 2.41 | 24 |
| 28 | 18-Jul | 754.00 | 755.60 | 731.00 | 733.70 | 739.72 | -1.99 | 2,017.48 | 35,818 | 3.41 | 18,485 | 3.94 | 1.37 | 14 |
| 29 | 17-Jul | 746.40 | 761.35 | 746.40 | 748.60 | 752.46 | -0.74 | 2,058.45 | 10,488 | 1.00 | 6,154 | 1.31 | 0.46 | 5 |
| 30 | 16-Jul | 755.45 | 761.00 | 742.00 | 754.20 | 751.69 | -0.17 | 2,073.85 | 38,741 | 3.69 | 18,554 | 3.95 | 1.39 | 14 |
| 31 | 15-Jul | 750.20 | 757.80 | 730.05 | 755.45 | 752.26 | 0.44 | 2,077.28 | 22,316 | 2.13 | 13,435 | 2.86 | 1.01 | 10 |
| 32 | 14-Jul | 734.10 | 759.00 | 727.90 | 752.15 | 742.10 | 2.32 | 2,068.21 | 49,767 | 4.74 | 23,792 | 5.07 | 1.77 | 17 |
| 33 | 11-Jul | 741.20 | 748.20 | 732.50 | 735.10 | 740.25 | -1.09 | 2,021.33 | 19,396 | 1.85 | 10,359 | 2.21 | 0.77 | 8 |
| 34 | 10-Jul | 740.05 | 750.75 | 740.05 | 743.20 | 742.81 | 0.00 | 2,043.60 | 23,905 | 2.28 | 11,894 | 2.53 | 0.88 | 9 |
| 35 | 09-Jul | 754.00 | 756.20 | 740.05 | 743.20 | 747.03 | -1.38 | 2,043.60 | 26,593 | 2.54 | 13,812 | 2.94 | 1.03 | 10 |
| 36 | 08-Jul | 745.00 | 775.00 | 741.95 | 753.60 | 756.18 | 0.89 | 2,072.20 | 86,979 | 8.29 | 50,432 | 10.74 | 3.81 | 37 |
| 37 | 07-Jul | 748.35 | 751.80 | 742.05 | 746.95 | 747.18 | -0.19 | 2,053.91 | 25,829 | 2.46 | 16,597 | 3.54 | 1.24 | 12 |
| 38 | 04-Jul | 758.00 | 766.60 | 738.00 | 748.35 | 748.95 | -1.15 | 2,057.76 | 42,071 | 4.01 | 23,907 | 5.09 | 1.79 | 17 |
| 39 | 03-Jul | 773.10 | 773.80 | 751.05 | 757.05 | 761.11 | -1.69 | 2,081.68 | 43,395 | 4.14 | 20,400 | 4.35 | 1.55 | 15 |
| 40 | 02-Jul | 753.00 | 776.20 | 737.25 | 770.05 | 765.27 | 2.91 | 2,117.43 | 101,815 | 9.71 | 48,166 | 10.26 | 3.69 | 35 |
| 41 | 01-Jul | 746.00 | 752.00 | 744.20 | 748.30 | 748.37 | 0.34 | 2,057.62 | 16,495 | 1.57 | 9,162 | 1.95 | 0.69 | 7 |
| 42 | 30-Jun | 752.00 | 758.10 | 739.00 | 745.80 | 744.42 | -0.71 | 2,050.75 | 46,488 | 4.43 | 34,710 | 7.39 | 2.58 | 25 |
| 43 | 27-Jun | 741.00 | 757.85 | 737.50 | 751.10 | 746.19 | 1.85 | 2,065.32 | 19,659 | 1.87 | 11,605 | 2.47 | 0.87 | 8 |
| 44 | 26-Jun | 748.00 | 751.15 | 735.15 | 737.45 | 739.98 | -1.06 | 2,027.79 | 12,790 | 1.22 | 7,220 | 1.54 | 0.53 | 5 |
| 45 | 25-Jun | 752.00 | 752.25 | 740.40 | 745.35 | 746.16 | -0.74 | 2,049.51 | 12,153 | 1.16 | 4,693 | 1.00 | 0.35 | 3 |
| 46 | 24-Jun | 730.80 | 764.05 | 725.45 | 750.90 | 748.86 | 3.92 | 2,064.77 | 39,404 | 3.76 | 20,404 | 4.35 | 1.53 | 15 |
| 47 | 23-Jun | 719.00 | 723.90 | 709.90 | 722.60 | 715.29 | 0.32 | 1,986.95 | 17,094 | 1.63 | 9,884 | 2.11 | 0.71 | 7 |
| 48 | 20-Jun | 725.50 | 734.45 | 709.35 | 720.30 | 722.67 | -1.15 | 1,980.63 | 50,204 | 4.79 | 27,604 | 5.88 | 1.99 | 20 |
| 49 | 19-Jun | 748.00 | 757.10 | 722.10 | 728.70 | 736.68 | -2.85 | 2,003.73 | 33,448 | 3.19 | 16,808 | 3.58 | 1.24 | 12 |
| 50 | 18-Jun | 774.95 | 774.95 | 746.60 | 750.10 | 756.92 | -2.50 | 2,062.57 | 32,336 | 3.08 | 18,463 | 3.93 | 1.40 | 14 |
| 51 | 17-Jun | 768.90 | 781.45 | 761.30 | 769.35 | 769.23 | -0.71 | 2,115.50 | 28,270 | 2.70 | 13,345 | 2.84 | 1.03 | 10 |
| 52 | 16-Jun | 778.00 | 780.50 | 758.55 | 774.85 | 772.69 | 0.06 | 2,130.63 | 84,865 | 8.09 | 60,299 | 12.85 | 4.66 | 44 |
| 53 | 13-Jun | 775.85 | 785.00 | 771.40 | 774.35 | 776.89 | -1.26 | 2,129.25 | 27,184 | 2.59 | 17,320 | 3.69 | 1.35 | 13 |
| 54 | 12-Jun | 789.90 | 799.90 | 782.05 | 784.20 | 790.05 | -0.78 | 2,156.34 | 61,479 | 5.86 | 44,549 | 9.49 | 3.52 | 33 |
| 55 | 11-Jun | 800.00 | 804.00 | 779.00 | 790.40 | 788.97 | -1.11 | 2,173.39 | 34,152 | 3.26 | 21,423 | 4.56 | 1.69 | 16 |
| 56 | 10-Jun | 789.00 | 803.00 | 786.75 | 799.30 | 795.50 | 1.57 | 2,197.86 | 23,893 | 2.28 | 13,111 | 2.79 | 1.04 | 10 |
| 57 | 09-Jun | 802.30 | 805.95 | 785.00 | 786.95 | 792.67 | -1.91 | 2,163.90 | 34,870 | 3.32 | 24,813 | 5.29 | 1.97 | 18 |
| 58 | 06-Jun | 793.65 | 805.10 | 793.00 | 802.30 | 800.47 | 0.30 | 2,206.11 | 21,682 | 2.07 | 15,329 | 3.27 | 1.23 | 11 |
| 59 | 05-Jun | 785.95 | 804.60 | 785.95 | 799.90 | 799.73 | 1.92 | 2,199.51 | 42,064 | 4.01 | 28,793 | 6.13 | 2.30 | 21 |
| 60 | 04-Jun | 788.85 | 791.60 | 776.25 | 784.80 | 782.13 | -0.93 | 2,157.99 | 132,267 | 12.61 | 78,315 | 16.68 | 6.13 | 57 |
| 61 | 03-Jun | 776.80 | 810.95 | 771.90 | 792.15 | 797.42 | 1.98 | 2,178.20 | 327,413 | 31.21 | 202,632 | 43.17 | 16.16 | 148 |
| 62 | 02-Jun | 806.90 | 806.90 | 774.10 | 776.80 | 792.41 | -3.69 | 2,135.99 | 96,960 | 9.24 | 67,405 | 14.36 | 5.34 | 49 |
| 63 | 30-May | 830.35 | 832.00 | 801.80 | 806.55 | 817.84 | -3.02 | 2,217.79 | 193,114 | 18.41 | 160,555 | 34.20 | 13.13 | 118 |
| 64 | 29-May | 826.00 | 833.50 | 823.00 | 831.65 | 828.08 | 0.33 | 2,286.81 | 95,957 | 9.15 | 39,984 | 8.52 | 3.31 | 29 |
| 65 | 28-May | 821.05 | 830.30 | 819.20 | 828.95 | 824.96 | 0.42 | 2,279.39 | 56,936 | 5.43 | 38,219 | 8.14 | 3.15 | 28 |
| 66 | 27-May | 819.95 | 829.00 | 808.60 | 825.45 | 819.09 | 1.13 | 2,269.76 | 59,947 | 5.72 | 33,786 | 7.20 | 2.77 | 25 |
| 67 | 26-May | 812.00 | 819.20 | 803.05 | 816.25 | 812.91 | 0.57 | 2,244.47 | 71,902 | 6.85 | 43,235 | 9.21 | 3.51 | 32 |
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