| Macro-sector: Commodities | Band: 5 | High52 Price: 229.9 | Mkt_Cap Category: SME |
| Sector: Construction Materials | Lot Size: 1,000 | High52 Date: 24-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Other Construction Materials | Face Value: 10; VWAP21: | Low52 Price: 73.8 | Barrier: -; Drift%: - |
| Basic Industry: Other Construction Materials | Total Equity: 7,329,090 | Low52 Date: 06-Aug-2025 | SHP: 57.32 / 4.12 / 2.62 / 35.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 212.0 / 120.35 | Month: 91.5 / 73.8 | Week: 83.35 / 77.9 | Day: 94.0 / 88.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 01-Sep | 88.20 | 94.00 | 88.15 | 88.15 | 89.64 | -3.66 | 64.61 | 4,000 | 4.00 | 4,000 | 4.00 | 0.04 | 15 |
| 2 | 29-Aug | 90.00 | 91.50 | 90.00 | 91.50 | 90.50 | 1.55 | 67.06 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 11 |
| 3 | 28-Aug | 90.00 | 90.10 | 90.00 | 90.10 | 90.05 | 4.95 | 66.04 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 8 |
| 4 | 25-Aug | 85.85 | 85.85 | 85.80 | 85.85 | 85.84 | 4.95 | 62.92 | 5,000 | 5.00 | 4,000 | 4.00 | 0.03 | 15 |
| 5 | 22-Aug | 81.80 | 81.80 | 81.20 | 81.80 | 81.60 | 0.00 | 59.95 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 15 |
| 6 | 21-Aug | 83.35 | 83.35 | 81.80 | 81.80 | 82.58 | 1.18 | 59.95 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 8 |
| 7 | 20-Aug | 81.05 | 82.00 | 77.90 | 80.85 | 80.14 | -1.40 | 59.26 | 92,000 | 91.91 | 80,000 | 79.92 | 0.64 | 304 |
| 8 | 19-Aug | 81.00 | 82.00 | 81.00 | 82.00 | 81.14 | 1.23 | 60.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.06 | 27 |
| 9 | 18-Aug | 80.00 | 82.95 | 80.00 | 81.00 | 81.02 | 2.53 | 59.00 | 9,000 | 8.99 | 9,000 | 8.99 | 0.07 | 34 |
| 10 | 14-Aug | 81.00 | 81.00 | 78.25 | 79.00 | 79.91 | -3.60 | 57.00 | 17,000 | 16.98 | 16,000 | 15.98 | 0.13 | 61 |
| 11 | 13-Aug | 83.15 | 83.15 | 81.65 | 81.95 | 82.09 | -4.65 | 60.06 | 24,000 | 23.98 | 19,000 | 18.98 | 0.16 | 72 |
| 12 | 11-Aug | 82.00 | 86.00 | 79.00 | 85.95 | 83.01 | 4.82 | 62.99 | 14,000 | 13.99 | 7,000 | 6.99 | 0.06 | 27 |
| 13 | 08-Aug | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 4.99 | 60.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.00 | 19 |
| 14 | 07-Aug | 79.95 | 80.50 | 76.50 | 78.10 | 78.22 | 1.43 | 57.24 | 11,000 | 10.99 | 11,000 | 10.99 | 0.09 | 42 |
| 15 | 06-Aug | 73.85 | 77.00 | 73.80 | 77.00 | 73.99 | -0.84 | 56.00 | 34,000 | 33.97 | 33,000 | 32.97 | 0.24 | 125 |
| 16 | 05-Aug | 80.05 | 80.10 | 77.65 | 77.65 | 78.86 | -4.96 | 56.91 | 15,000 | 14.99 | 14,000 | 13.99 | 0.11 | 53 |
| 17 | 04-Aug | 86.00 | 86.00 | 81.70 | 81.70 | 81.92 | -5.00 | 59.88 | 50,000 | 49.95 | 47,000 | 46.95 | 0.39 | 178 |
| 18 | 01-Aug | 90.00 | 90.00 | 85.00 | 86.00 | 86.11 | -3.37 | 63.00 | 18,000 | 17.98 | 17,000 | 16.98 | 0.15 | 65 |
| 19 | 31-Jul | 91.50 | 91.50 | 88.00 | 89.00 | 90.36 | -3.16 | 65.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.06 | 27 |
| 20 | 30-Jul | 95.00 | 95.00 | 91.90 | 91.90 | 92.83 | -4.96 | 67.35 | 9,000 | 8.99 | 9,000 | 8.99 | 0.08 | 34 |
| 21 | 29-Jul | 95.25 | 96.70 | 95.25 | 96.70 | 95.75 | 2.87 | 70.87 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 11 |
| 22 | 28-Jul | 92.70 | 94.00 | 92.70 | 94.00 | 93.35 | 4.04 | 68.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 8 |
| 23 | 25-Jul | 95.00 | 95.85 | 90.35 | 90.35 | 91.24 | -4.99 | 66.22 | 38,000 | 37.96 | 34,000 | 33.97 | 0.31 | 129 |
| 24 | 24-Jul | 98.00 | 98.00 | 95.10 | 95.10 | 96.55 | -2.96 | 69.70 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 8 |
| 25 | 23-Jul | 97.00 | 98.00 | 96.00 | 98.00 | 97.10 | 0.00 | 71.00 | 10,000 | 9.99 | 9,000 | 8.99 | 0.09 | 34 |
| 26 | 22-Jul | 95.00 | 99.70 | 95.00 | 98.00 | 98.07 | 0.00 | 71.00 | 10,000 | 9.99 | 8,000 | 7.99 | 0.08 | 30 |
| 27 | 21-Jul | 100.05 | 100.05 | 98.00 | 98.00 | 98.74 | -4.99 | 71.00 | 27,000 | 26.97 | 23,000 | 22.98 | 0.23 | 87 |
| 28 | 18-Jul | 104.05 | 104.05 | 101.00 | 103.15 | 102.26 | -2.41 | 75.60 | 25,000 | 24.98 | 20,000 | 19.98 | 0.20 | 76 |
| 29 | 17-Jul | 101.45 | 106.00 | 101.45 | 105.70 | 105.05 | 4.60 | 77.47 | 10,000 | 9.99 | 8,000 | 7.99 | 0.08 | 30 |
| 30 | 16-Jul | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | -3.76 | 74.06 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 4 |
| 31 | 15-Jul | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.89 | 76.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 11 |
| 32 | 14-Jul | 101.75 | 103.05 | 101.75 | 103.05 | 102.62 | 0.00 | 75.53 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 11 |
| 33 | 11-Jul | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | 0.05 | 75.53 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 4 |
| 34 | 10-Jul | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.83 | 75.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 4 |
| 35 | 09-Jul | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92 | 77.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 4 |
| 36 | 08-Jul | 105.00 | 107.00 | 104.00 | 104.00 | 104.69 | -3.44 | 76.00 | 6,000 | 5.99 | 5,000 | 5.00 | 0.05 | 19 |
| 37 | 07-Jul | 109.60 | 109.60 | 104.15 | 107.70 | 106.35 | -1.73 | 78.93 | 21,000 | 20.98 | 16,000 | 15.98 | 0.17 | 61 |
| 38 | 04-Jul | 107.60 | 109.65 | 105.35 | 109.60 | 108.04 | -0.27 | 80.33 | 9,000 | 8.99 | 7,000 | 6.99 | 0.08 | 27 |
| 39 | 03-Jul | 110.95 | 111.75 | 106.00 | 109.90 | 109.56 | 3.24 | 80.55 | 12,000 | 11.99 | 9,000 | 8.99 | 0.10 | 34 |
| 40 | 02-Jul | 105.40 | 106.45 | 105.40 | 106.45 | 105.93 | -0.93 | 78.02 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 8 |
| 41 | 01-Jul | 111.00 | 112.45 | 106.80 | 107.45 | 110.34 | 0.33 | 78.75 | 18,000 | 17.98 | 16,000 | 15.98 | 0.18 | 61 |
| 42 | 30-Jun | 103.00 | 107.10 | 103.00 | 107.10 | 106.57 | 5.00 | 78.49 | 24,000 | 23.98 | 20,000 | 19.98 | 0.21 | 76 |
| 43 | 27-Jun | 101.00 | 103.50 | 100.10 | 102.00 | 101.47 | -0.58 | 74.00 | 14,000 | 13.99 | 13,000 | 12.99 | 0.13 | 49 |
| 44 | 26-Jun | 106.05 | 106.05 | 102.60 | 102.60 | 103.22 | -5.00 | 75.20 | 28,000 | 27.97 | 26,000 | 25.97 | 0.27 | 99 |
| 45 | 25-Jun | 108.95 | 108.95 | 108.00 | 108.00 | 108.48 | -0.87 | 79.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 8 |
| 46 | 24-Jun | 108.00 | 108.95 | 106.15 | 108.95 | 108.20 | 3.76 | 79.85 | 5,000 | 5.00 | 4,000 | 4.00 | 0.04 | 15 |
| 47 | 23-Jun | 102.05 | 105.00 | 101.45 | 105.00 | 103.11 | -1.64 | 76.00 | 20,000 | 19.98 | 15,000 | 14.99 | 0.15 | 57 |
| 48 | 20-Jun | 106.30 | 108.50 | 106.30 | 106.75 | 107.06 | -4.60 | 78.24 | 11,000 | 10.99 | 6,000 | 5.99 | 0.06 | 23 |
| 49 | 18-Jun | 110.20 | 111.90 | 110.20 | 111.90 | 111.05 | -1.41 | 82.01 | 2,000 | 2.00 | 1,000 | 1.00 | 0.01 | 4 |
| 50 | 17-Jun | 110.00 | 113.50 | 110.00 | 113.50 | 112.39 | 3.18 | 83.19 | 6,000 | 5.99 | 6,000 | 5.99 | 0.07 | 23 |
| 51 | 16-Jun | 110.00 | 110.00 | 107.20 | 110.00 | 109.18 | 0.00 | 80.00 | 4,000 | 4.00 | 2,000 | 2.00 | 0.02 | 8 |
| 52 | 13-Jun | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 80.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 4 |
| 53 | 12-Jun | 111.00 | 111.90 | 109.85 | 110.00 | 110.39 | -1.65 | 80.00 | 29,000 | 28.97 | 23,000 | 22.98 | 0.25 | 87 |
| 54 | 11-Jun | 112.25 | 112.25 | 108.20 | 111.85 | 109.64 | -0.36 | 81.98 | 49,000 | 48.95 | 35,000 | 34.97 | 0.38 | 133 |
| 55 | 10-Jun | 112.00 | 112.40 | 108.30 | 112.25 | 111.44 | -1.54 | 82.27 | 68,000 | 67.93 | 61,000 | 60.94 | 0.68 | 232 |
| 56 | 09-Jun | 115.00 | 119.95 | 112.00 | 114.00 | 113.87 | -0.87 | 83.00 | 55,000 | 54.95 | 48,000 | 47.95 | 0.55 | 182 |
| 57 | 06-Jun | 122.45 | 122.45 | 111.45 | 115.00 | 114.74 | -1.92 | 84.00 | 67,000 | 66.93 | 57,000 | 56.94 | 0.65 | 217 |
| 58 | 05-Jun | 111.50 | 117.25 | 110.00 | 117.25 | 114.07 | 4.27 | 85.93 | 49,000 | 48.95 | 45,000 | 44.96 | 0.51 | 171 |
| 59 | 04-Jun | 108.25 | 119.35 | 108.25 | 112.45 | 110.97 | -1.32 | 82.42 | 55,000 | 54.95 | 42,000 | 41.96 | 0.47 | 160 |
| 60 | 03-Jun | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | -5.00 | 83.51 | 23,000 | 22.98 | 22,000 | 21.98 | 0.25 | 84 |
| 61 | 02-Jun | 119.95 | 121.50 | 119.95 | 119.95 | 120.13 | -4.99 | 87.91 | 51,000 | 50.95 | 48,000 | 47.95 | 0.58 | 182 |
| 62 | 30-May | 126.35 | 126.35 | 126.25 | 126.25 | 126.29 | -5.00 | 92.53 | 13,000 | 12.99 | 13,000 | 12.99 | 0.16 | 49 |
| 63 | 29-May | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | -5.00 | 97.40 | 108,000 | 107.89 | 102,000 | 101.90 | 1.36 | 388 |
| 64 | 28-May | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | -4.99 | 102.53 | 17,000 | 16.98 | 17,000 | 16.98 | 0.24 | 65 |
| 65 | 27-May | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | -5.00 | 107.92 | 4,000 | 4.00 | 4,000 | 4.00 | 0.06 | 15 |
| 66 | 26-May | 153.50 | 156.70 | 153.50 | 155.00 | 155.68 | 3.85 | 113.00 | 22,000 | 21.98 | 18,000 | 17.98 | 0.28 | 68 |
| 67 | 22-May | 149.50 | 150.00 | 146.70 | 149.25 | 149.26 | 4.04 | 109.39 | 7,000 | 6.99 | 6,000 | 5.99 | 0.09 | 23 |
Similar Stocks: EVERESTIND RAMCOIND MCON VISHNUINFR