| 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: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 27,497,298 | Low52 Date: 07-Apr-2025 | SHP: 39.52 / 5.81 / 4.98 / 49.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,019.0 / 671.1 | Month: 833.5 / 710.0 | Week: 776.2 / 737.25 | Day: 748.2 / 732.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 741.20 | 748.20 | 732.50 | 735.10 | 740.25 | -1.09 | 2,021.33 | 19,396 | 1.60 | 10,359 | 2.21 | 0.77 | 8 |
| 2 | 10-Jul | 740.05 | 750.75 | 740.05 | 743.20 | 742.81 | 0.00 | 2,043.60 | 23,905 | 1.97 | 11,894 | 2.53 | 0.88 | 9 |
| 3 | 09-Jul | 754.00 | 756.20 | 740.05 | 743.20 | 747.03 | -1.38 | 2,043.60 | 26,593 | 2.19 | 13,812 | 2.94 | 1.03 | 10 |
| 4 | 08-Jul | 745.00 | 775.00 | 741.95 | 753.60 | 756.18 | 0.89 | 2,072.20 | 86,979 | 7.16 | 50,432 | 10.74 | 3.81 | 37 |
| 5 | 07-Jul | 748.35 | 751.80 | 742.05 | 746.95 | 747.18 | -0.19 | 2,053.91 | 25,829 | 2.13 | 16,597 | 3.54 | 1.24 | 12 |
| 6 | 04-Jul | 758.00 | 766.60 | 738.00 | 748.35 | 748.95 | -1.15 | 2,057.76 | 42,071 | 3.46 | 23,907 | 5.09 | 1.79 | 17 |
| 7 | 03-Jul | 773.10 | 773.80 | 751.05 | 757.05 | 761.11 | -1.69 | 2,081.68 | 43,395 | 3.57 | 20,400 | 4.35 | 1.55 | 15 |
| 8 | 02-Jul | 753.00 | 776.20 | 737.25 | 770.05 | 765.27 | 2.91 | 2,117.43 | 101,815 | 8.38 | 48,166 | 10.26 | 3.69 | 35 |
| 9 | 01-Jul | 746.00 | 752.00 | 744.20 | 748.30 | 748.37 | 0.34 | 2,057.62 | 16,495 | 1.36 | 9,162 | 1.95 | 0.69 | 7 |
| 10 | 30-Jun | 752.00 | 758.10 | 739.00 | 745.80 | 744.42 | -0.71 | 2,050.75 | 46,488 | 3.82 | 34,710 | 7.39 | 2.58 | 25 |
| 11 | 27-Jun | 741.00 | 757.85 | 737.50 | 751.10 | 746.19 | 1.85 | 2,065.32 | 19,659 | 1.62 | 11,605 | 2.47 | 0.87 | 8 |
| 12 | 26-Jun | 748.00 | 751.15 | 735.15 | 737.45 | 739.98 | -1.06 | 2,027.79 | 12,790 | 1.05 | 7,220 | 1.54 | 0.53 | 5 |
| 13 | 25-Jun | 752.00 | 752.25 | 740.40 | 745.35 | 746.16 | -0.74 | 2,049.51 | 12,153 | 1.00 | 4,693 | 1.00 | 0.35 | 3 |
| 14 | 24-Jun | 730.80 | 764.05 | 725.45 | 750.90 | 748.86 | 3.92 | 2,064.77 | 39,404 | 3.24 | 20,404 | 4.35 | 1.53 | 15 |
| 15 | 23-Jun | 719.00 | 723.90 | 709.90 | 722.60 | 715.29 | 0.32 | 1,986.95 | 17,094 | 1.41 | 9,884 | 2.11 | 0.71 | 7 |
| 16 | 20-Jun | 725.50 | 734.45 | 709.35 | 720.30 | 722.67 | -1.15 | 1,980.63 | 50,204 | 4.13 | 27,604 | 5.88 | 1.99 | 20 |
| 17 | 19-Jun | 748.00 | 757.10 | 722.10 | 728.70 | 736.68 | -2.85 | 2,003.73 | 33,448 | 2.75 | 16,808 | 3.58 | 1.24 | 12 |
| 18 | 18-Jun | 774.95 | 774.95 | 746.60 | 750.10 | 756.92 | -2.50 | 2,062.57 | 32,336 | 2.66 | 18,463 | 3.93 | 1.40 | 14 |
| 19 | 17-Jun | 768.90 | 781.45 | 761.30 | 769.35 | 769.23 | -0.71 | 2,115.50 | 28,270 | 2.33 | 13,345 | 2.84 | 1.03 | 10 |
| 20 | 16-Jun | 778.00 | 780.50 | 758.55 | 774.85 | 772.69 | 0.06 | 2,130.63 | 84,865 | 6.98 | 60,299 | 12.85 | 4.66 | 44 |
| 21 | 13-Jun | 775.85 | 785.00 | 771.40 | 774.35 | 776.89 | -1.26 | 2,129.25 | 27,184 | 2.24 | 17,320 | 3.69 | 1.35 | 13 |
| 22 | 12-Jun | 789.90 | 799.90 | 782.05 | 784.20 | 790.05 | -0.78 | 2,156.34 | 61,479 | 5.06 | 44,549 | 9.49 | 3.52 | 33 |
| 23 | 11-Jun | 800.00 | 804.00 | 779.00 | 790.40 | 788.97 | -1.11 | 2,173.39 | 34,152 | 2.81 | 21,423 | 4.56 | 1.69 | 16 |
| 24 | 10-Jun | 789.00 | 803.00 | 786.75 | 799.30 | 795.50 | 1.57 | 2,197.86 | 23,893 | 1.97 | 13,111 | 2.79 | 1.04 | 10 |
| 25 | 09-Jun | 802.30 | 805.95 | 785.00 | 786.95 | 792.67 | -1.91 | 2,163.90 | 34,870 | 2.87 | 24,813 | 5.29 | 1.97 | 18 |
| 26 | 06-Jun | 793.65 | 805.10 | 793.00 | 802.30 | 800.47 | 0.30 | 2,206.11 | 21,682 | 1.78 | 15,329 | 3.27 | 1.23 | 11 |
| 27 | 05-Jun | 785.95 | 804.60 | 785.95 | 799.90 | 799.73 | 1.92 | 2,199.51 | 42,064 | 3.46 | 28,793 | 6.13 | 2.30 | 21 |
| 28 | 04-Jun | 788.85 | 791.60 | 776.25 | 784.80 | 782.13 | -0.93 | 2,157.99 | 132,267 | 10.88 | 78,315 | 16.68 | 6.13 | 57 |
| 29 | 03-Jun | 776.80 | 810.95 | 771.90 | 792.15 | 797.42 | 1.98 | 2,178.20 | 327,413 | 26.94 | 202,632 | 43.17 | 16.16 | 148 |
| 30 | 02-Jun | 806.90 | 806.90 | 774.10 | 776.80 | 792.41 | -3.69 | 2,135.99 | 96,960 | 7.98 | 67,405 | 14.36 | 5.34 | 49 |
| 31 | 30-May | 830.35 | 832.00 | 801.80 | 806.55 | 817.84 | -3.02 | 2,217.79 | 193,114 | 15.89 | 160,555 | 34.20 | 13.13 | 118 |
| 32 | 29-May | 826.00 | 833.50 | 823.00 | 831.65 | 828.08 | 0.33 | 2,286.81 | 95,957 | 7.90 | 39,984 | 8.52 | 3.31 | 29 |
| 33 | 28-May | 821.05 | 830.30 | 819.20 | 828.95 | 824.96 | 0.42 | 2,279.39 | 56,936 | 4.68 | 38,219 | 8.14 | 3.15 | 28 |
| 34 | 27-May | 819.95 | 829.00 | 808.60 | 825.45 | 819.09 | 1.13 | 2,269.76 | 59,947 | 4.93 | 33,786 | 7.20 | 2.77 | 25 |
| 35 | 26-May | 812.00 | 819.20 | 803.05 | 816.25 | 812.91 | 0.57 | 2,244.47 | 71,902 | 5.92 | 43,235 | 9.21 | 3.51 | 32 |
| 36 | 23-May | 819.20 | 819.20 | 807.60 | 811.60 | 812.48 | -0.45 | 2,231.68 | 24,063 | 1.98 | 13,884 | 2.96 | 1.13 | 10 |
| 37 | 22-May | 813.65 | 818.90 | 802.10 | 815.30 | 813.38 | 0.20 | 2,241.85 | 69,227 | 5.70 | 43,633 | 9.30 | 3.55 | 32 |
| 38 | 21-May | 801.30 | 819.40 | 801.30 | 813.65 | 812.31 | 1.55 | 2,237.32 | 63,107 | 5.19 | 42,805 | 9.12 | 3.48 | 31 |
| 39 | 20-May | 796.00 | 809.00 | 788.10 | 801.25 | 801.69 | 0.75 | 2,203.22 | 229,669 | 18.90 | 193,998 | 41.33 | 15.55 | 142 |
| 40 | 19-May | 771.00 | 804.25 | 770.45 | 795.30 | 792.45 | 3.60 | 2,186.86 | 137,028 | 11.27 | 99,502 | 21.20 | 7.89 | 70 |
| 41 | 16-May | 765.00 | 779.50 | 745.50 | 767.70 | 758.56 | 0.95 | 2,110.97 | 97,027 | 7.98 | 64,197 | 13.68 | 4.87 | 45 |
| 42 | 15-May | 760.00 | 780.00 | 755.35 | 760.50 | 765.18 | 0.92 | 2,091.17 | 298,188 | 24.53 | 268,929 | 57.29 | 20.58 | 191 |
| 43 | 14-May | 750.00 | 758.00 | 738.00 | 753.60 | 749.59 | 1.13 | 2,072.20 | 38,765 | 3.19 | 20,164 | 4.30 | 1.51 | 14 |
| 44 | 13-May | 763.00 | 766.60 | 735.00 | 745.15 | 741.41 | -1.56 | 2,048.96 | 277,140 | 22.80 | 250,596 | 53.39 | 18.58 | 178 |
| 45 | 12-May | 745.80 | 780.00 | 745.80 | 756.95 | 759.90 | 2.84 | 2,081.41 | 60,954 | 5.02 | 30,502 | 6.50 | 2.32 | 22 |
| 46 | 09-May | 716.00 | 748.50 | 710.00 | 736.05 | 727.11 | -0.54 | 2,023.94 | 52,322 | 4.30 | 37,777 | 8.05 | 2.75 | 27 |
| 47 | 08-May | 755.00 | 763.30 | 722.55 | 740.05 | 750.96 | -1.54 | 2,034.94 | 43,821 | 3.61 | 22,668 | 4.83 | 1.70 | 16 |
| 48 | 07-May | 740.00 | 762.10 | 736.30 | 751.60 | 753.75 | -0.23 | 2,066.70 | 27,600 | 2.27 | 14,823 | 3.16 | 1.12 | 11 |
| 49 | 06-May | 777.70 | 782.25 | 735.30 | 753.30 | 760.06 | -3.14 | 2,071.37 | 24,389 | 2.01 | 13,271 | 2.83 | 1.01 | 9 |
| 50 | 05-May | 768.40 | 785.00 | 764.85 | 777.75 | 776.25 | 0.65 | 2,138.60 | 14,212 | 1.17 | 5,788 | 1.23 | 0.45 | 4 |
| 51 | 02-May | 783.85 | 783.85 | 766.85 | 772.75 | 773.98 | -0.55 | 2,124.85 | 21,826 | 1.80 | 5,983 | 1.27 | 0.46 | 4 |
| 52 | 30-Apr | 795.05 | 799.55 | 770.00 | 777.00 | 784.36 | -2.27 | 2,136.00 | 30,032 | 2.47 | 16,438 | 3.50 | 1.29 | 12 |
| 53 | 29-Apr | 791.00 | 805.05 | 787.50 | 795.05 | 795.34 | -0.46 | 2,186.17 | 25,696 | 2.11 | 14,514 | 3.09 | 1.15 | 10 |
| 54 | 28-Apr | 801.00 | 808.00 | 786.80 | 798.70 | 797.85 | -0.10 | 2,196.21 | 23,559 | 1.94 | 10,554 | 2.25 | 0.84 | 7 |
| 55 | 25-Apr | 820.75 | 820.75 | 782.35 | 799.50 | 799.63 | -3.32 | 2,198.41 | 74,252 | 6.11 | 37,415 | 7.97 | 2.99 | 27 |
| 56 | 24-Apr | 807.05 | 834.00 | 807.05 | 826.95 | 825.17 | 2.47 | 2,273.89 | 41,819 | 3.44 | 18,401 | 3.92 | 1.52 | 13 |
| 57 | 23-Apr | 836.00 | 842.75 | 802.20 | 807.05 | 817.37 | -3.37 | 2,219.17 | 62,251 | 5.12 | 34,712 | 7.39 | 2.84 | 25 |
| 58 | 22-Apr | 838.00 | 850.45 | 828.95 | 835.20 | 839.09 | -0.37 | 2,296.57 | 44,219 | 3.64 | 20,616 | 4.39 | 1.73 | 15 |
| 59 | 21-Apr | 846.10 | 846.10 | 835.00 | 838.30 | 840.47 | -1.32 | 2,305.10 | 54,769 | 4.51 | 33,211 | 7.08 | 2.79 | 24 |
| 60 | 17-Apr | 819.00 | 854.55 | 813.90 | 849.55 | 838.58 | 3.58 | 2,336.03 | 106,403 | 8.75 | 57,349 | 12.22 | 4.81 | 41 |
| 61 | 16-Apr | 811.15 | 833.95 | 809.30 | 820.20 | 824.76 | 0.33 | 2,255.33 | 48,213 | 3.97 | 20,903 | 4.45 | 1.72 | 15 |
| 62 | 15-Apr | 811.25 | 823.00 | 797.85 | 817.50 | 811.24 | 1.65 | 2,247.90 | 45,424 | 3.74 | 22,634 | 4.82 | 1.84 | 16 |
| 63 | 11-Apr | 825.00 | 825.00 | 801.00 | 804.20 | 812.25 | -0.67 | 2,211.33 | 57,828 | 4.76 | 33,696 | 7.18 | 2.74 | 24 |
| 64 | 09-Apr | 809.45 | 814.00 | 777.00 | 809.65 | 805.21 | 1.16 | 2,226.32 | 42,598 | 3.50 | 27,698 | 5.90 | 2.23 | 20 |
| 65 | 08-Apr | 799.95 | 807.00 | 773.85 | 800.40 | 786.16 | 2.51 | 2,200.88 | 98,145 | 8.08 | 67,923 | 14.47 | 5.34 | 48 |
| 66 | 07-Apr | 665.00 | 789.85 | 665.00 | 780.80 | 763.91 | -1.72 | 2,146.99 | 117,381 | 9.66 | 58,156 | 12.39 | 4.44 | 41 |
| 67 | 04-Apr | 806.75 | 806.75 | 775.85 | 794.45 | 788.94 | -1.82 | 2,184.52 | 65,298 | 5.37 | 42,035 | 8.96 | 3.32 | 30 |
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