| Macro-sector: Commodities | Band: 5 | High52 Price: 161.0 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1,000 | High52 Date: 21-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Other Construction Materials | Face Value: 10; VWAP21: | Low52 Price: 37.8 | Barrier: 41.55; Drift%: 17.31 |
| Basic Industry: Other Construction Materials | Total Equity: 7,329,090 | Low52 Date: 30-Mar-2026 | SHP: 57.32 / 1.73 / 3.48 / 37.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 212.0 / 120.35 | Month: 79.45 / 55.0 | Week: 47.5 / 43.15 | Day: 50.25 / 50.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 50.00 | 50.25 | 50.00 | 50.25 | 50.13 | 9.96 | 36.83 | 4,000 | 4.00 | 3,000 | 3.00 | 0.02 | 11 |
| 2 | 06-Apr | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 9.99 | 33.49 | 5,000 | 5.00 | 4,000 | 4.00 | 0.02 | 15 |
| 3 | 02-Apr | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 9.92 | 30.45 | 3,000 | 3.00 | 3,000 | 3.00 | 0.01 | 11 |
| 4 | 30-Mar | 37.80 | 39.45 | 37.80 | 37.80 | 38.44 | -5.03 | 27.70 | 8,000 | 7.99 | 8,000 | 7.99 | 0.03 | 29 |
| 5 | 27-Mar | 43.00 | 43.00 | 39.60 | 39.80 | 40.39 | -4.10 | 29.17 | 5,000 | 5.00 | 5,000 | 5.00 | 0.02 | 18 |
| 6 | 25-Mar | 42.00 | 42.00 | 41.50 | 41.50 | 41.90 | 0.36 | 30.42 | 9,000 | 8.99 | 9,000 | 8.99 | 0.04 | 33 |
| 7 | 24-Mar | 42.20 | 42.30 | 41.00 | 41.35 | 41.98 | 2.48 | 30.31 | 10,000 | 9.99 | 9,000 | 8.99 | 0.04 | 33 |
| 8 | 23-Mar | 40.00 | 41.50 | 40.00 | 40.35 | 40.52 | -2.77 | 29.57 | 7,000 | 6.99 | 7,000 | 6.99 | 0.03 | 25 |
| 9 | 20-Mar | 42.00 | 42.00 | 41.50 | 41.50 | 41.90 | 0.97 | 30.42 | 5,000 | 5.00 | 5,000 | 5.00 | 0.02 | 18 |
| 10 | 19-Mar | 42.00 | 42.00 | 41.05 | 41.10 | 41.74 | -2.03 | 30.12 | 7,000 | 6.99 | 7,000 | 6.99 | 0.03 | 25 |
| 11 | 18-Mar | 41.00 | 42.00 | 40.80 | 41.95 | 41.30 | 4.88 | 30.75 | 16,000 | 15.98 | 16,000 | 15.98 | 0.07 | 58 |
| 12 | 17-Mar | 40.50 | 41.00 | 40.00 | 40.00 | 40.51 | -1.23 | 29.00 | 10,000 | 9.99 | 10,000 | 9.99 | 0.04 | 36 |
| 13 | 16-Mar | 41.00 | 41.00 | 40.05 | 40.50 | 40.90 | -2.41 | 29.68 | 57,000 | 56.94 | 57,000 | 56.94 | 0.23 | 208 |
| 14 | 13-Mar | 43.00 | 43.00 | 41.50 | 41.50 | 41.79 | -4.05 | 30.42 | 9,000 | 8.99 | 9,000 | 8.99 | 0.04 | 33 |
| 15 | 11-Mar | 44.30 | 44.30 | 43.25 | 43.25 | 43.43 | -2.48 | 31.70 | 6,000 | 5.99 | 6,000 | 5.99 | 0.03 | 22 |
| 16 | 10-Mar | 44.50 | 44.50 | 43.00 | 44.35 | 44.08 | 3.26 | 32.50 | 36,000 | 35.96 | 35,000 | 34.97 | 0.15 | 127 |
| 17 | 09-Mar | 43.05 | 43.10 | 42.95 | 42.95 | 43.01 | -2.83 | 31.48 | 10,000 | 9.99 | 10,000 | 9.99 | 0.04 | 36 |
| 18 | 06-Mar | 44.50 | 44.95 | 43.50 | 44.20 | 44.52 | 2.79 | 32.39 | 16,000 | 15.98 | 16,000 | 15.98 | 0.07 | 58 |
| 19 | 05-Mar | 45.40 | 45.40 | 43.00 | 43.00 | 45.15 | -2.16 | 31.00 | 11,000 | 10.99 | 11,000 | 10.99 | 0.05 | 40 |
| 20 | 04-Mar | 43.95 | 44.00 | 43.00 | 43.95 | 43.73 | 0.00 | 32.21 | 29,000 | 28.97 | 29,000 | 28.97 | 0.13 | 106 |
| 21 | 02-Mar | 44.00 | 44.05 | 43.95 | 43.95 | 44.00 | -0.90 | 32.21 | 26,000 | 25.97 | 26,000 | 25.97 | 0.00 | 95 |
| 22 | 27-Feb | 44.00 | 44.40 | 43.90 | 44.35 | 44.05 | -0.45 | 32.50 | 33,000 | 32.97 | 33,000 | 32.97 | 0.15 | 120 |
| 23 | 26-Feb | 46.70 | 46.70 | 43.15 | 44.55 | 44.96 | -0.22 | 32.65 | 21,000 | 20.98 | 21,000 | 20.98 | 0.09 | 76 |
| 24 | 25-Feb | 46.90 | 47.05 | 44.50 | 44.65 | 46.01 | -0.56 | 32.72 | 28,000 | 27.97 | 28,000 | 27.97 | 0.13 | 102 |
| 25 | 24-Feb | 45.50 | 45.50 | 44.40 | 44.90 | 44.99 | -2.60 | 32.91 | 29,000 | 28.97 | 29,000 | 28.97 | 0.13 | 106 |
| 26 | 23-Feb | 45.00 | 47.50 | 45.00 | 46.10 | 46.31 | 0.22 | 33.79 | 38,000 | 37.96 | 37,000 | 36.96 | 0.17 | 135 |
| 27 | 20-Feb | 46.20 | 46.95 | 46.00 | 46.00 | 46.31 | 0.88 | 33.00 | 34,000 | 33.97 | 34,000 | 33.97 | 0.16 | 124 |
| 28 | 19-Feb | 48.80 | 48.80 | 45.10 | 45.60 | 47.25 | -1.94 | 33.42 | 47,000 | 46.95 | 47,000 | 46.95 | 0.22 | 171 |
| 29 | 18-Feb | 46.50 | 46.95 | 45.95 | 46.50 | 46.36 | 1.20 | 34.08 | 51,000 | 50.95 | 51,000 | 50.95 | 0.24 | 186 |
| 30 | 17-Feb | 45.75 | 48.00 | 44.65 | 45.95 | 46.28 | -2.13 | 33.68 | 36,000 | 35.96 | 35,000 | 34.97 | 0.16 | 127 |
| 31 | 16-Feb | 47.80 | 47.80 | 46.10 | 46.95 | 47.12 | 1.29 | 34.41 | 39,000 | 38.96 | 39,000 | 38.96 | 0.18 | 142 |
| 32 | 13-Feb | 46.85 | 47.00 | 44.60 | 46.35 | 46.32 | -1.07 | 33.97 | 44,000 | 43.96 | 42,000 | 41.96 | 0.19 | 153 |
| 33 | 12-Feb | 47.00 | 48.35 | 46.55 | 46.85 | 46.91 | -4.39 | 34.34 | 58,000 | 57.94 | 49,000 | 48.95 | 0.23 | 178 |
| 34 | 11-Feb | 49.70 | 49.70 | 49.00 | 49.00 | 49.28 | -2.00 | 35.00 | 8,000 | 7.99 | 8,000 | 7.99 | 0.04 | 29 |
| 35 | 10-Feb | 50.40 | 50.80 | 47.90 | 50.00 | 49.41 | -0.79 | 36.00 | 20,000 | 19.98 | 16,000 | 15.98 | 0.08 | 58 |
| 36 | 09-Feb | 51.35 | 51.35 | 50.40 | 50.40 | 50.68 | -5.00 | 36.94 | 6,000 | 5.99 | 5,000 | 5.00 | 0.03 | 18 |
| 37 | 06-Feb | 53.85 | 53.85 | 53.05 | 53.05 | 53.45 | -1.94 | 38.88 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 7 |
| 38 | 05-Feb | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 1.98 | 39.65 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 4 |
| 39 | 04-Feb | 54.95 | 55.00 | 53.05 | 53.05 | 54.49 | -2.93 | 38.88 | 6,000 | 5.99 | 6,000 | 5.99 | 0.03 | 22 |
| 40 | 03-Feb | 54.05 | 54.65 | 54.05 | 54.65 | 54.35 | 0.00 | 40.05 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 7 |
| 41 | 02-Feb | 54.55 | 55.15 | 54.55 | 54.65 | 54.82 | -4.79 | 40.05 | 8,000 | 7.99 | 7,000 | 6.99 | 0.04 | 25 |
| 42 | 01-Feb | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 1.95 | 42.07 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 4 |
| 43 | 30-Jan | 55.45 | 56.30 | 55.45 | 56.30 | 56.14 | 1.53 | 41.26 | 11,000 | 10.99 | 11,000 | 10.99 | 0.06 | 40 |
| 44 | 29-Jan | 55.50 | 55.50 | 55.45 | 55.45 | 55.48 | -0.09 | 40.64 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 7 |
| 45 | 27-Jan | 54.60 | 55.50 | 54.00 | 55.50 | 54.93 | 0.73 | 40.68 | 6,000 | 5.99 | 6,000 | 5.99 | 0.03 | 22 |
| 46 | 23-Jan | 58.20 | 58.20 | 55.10 | 55.10 | 56.22 | -5.00 | 40.38 | 19,000 | 18.98 | 18,000 | 17.98 | 0.10 | 66 |
| 47 | 21-Jan | 58.00 | 58.10 | 58.00 | 58.00 | 58.05 | -4.92 | 42.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 15 |
| 48 | 20-Jan | 61.45 | 61.45 | 61.00 | 61.00 | 61.23 | -0.73 | 44.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 7 |
| 49 | 19-Jan | 60.30 | 63.00 | 60.00 | 61.45 | 61.10 | -1.36 | 45.04 | 22,000 | 21.98 | 22,000 | 21.98 | 0.13 | 80 |
| 50 | 16-Jan | 62.70 | 62.75 | 59.45 | 62.30 | 61.79 | 1.30 | 45.66 | 22,000 | 21.98 | 22,000 | 21.98 | 0.14 | 80 |
| 51 | 14-Jan | 59.90 | 61.50 | 59.90 | 61.50 | 60.69 | 2.93 | 45.07 | 13,000 | 12.99 | 13,000 | 12.99 | 0.08 | 47 |
| 52 | 13-Jan | 61.55 | 61.55 | 59.75 | 59.75 | 60.51 | -4.86 | 43.79 | 11,000 | 10.99 | 10,000 | 9.99 | 0.06 | 36 |
| 53 | 12-Jan | 60.60 | 62.80 | 60.30 | 62.80 | 61.76 | -0.55 | 46.03 | 23,000 | 22.98 | 23,000 | 22.98 | 0.14 | 84 |
| 54 | 09-Jan | 62.35 | 63.30 | 60.25 | 63.15 | 62.27 | 3.44 | 46.28 | 35,000 | 34.97 | 34,000 | 33.97 | 0.21 | 124 |
| 55 | 08-Jan | 60.15 | 62.50 | 60.00 | 61.05 | 61.25 | -2.79 | 44.74 | 13,000 | 12.99 | 12,000 | 11.99 | 0.07 | 44 |
| 56 | 07-Jan | 63.15 | 63.20 | 60.00 | 62.80 | 62.47 | 2.61 | 46.03 | 28,000 | 27.97 | 25,000 | 24.98 | 0.16 | 91 |
| 57 | 06-Jan | 61.00 | 61.25 | 61.00 | 61.20 | 61.15 | -3.47 | 44.85 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 15 |
| 58 | 02-Jan | 59.10 | 63.40 | 59.10 | 63.40 | 61.47 | 4.88 | 46.47 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 11 |
| 59 | 01-Jan | 59.65 | 60.45 | 58.00 | 60.45 | 59.37 | 1.43 | 44.30 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 11 |
| 60 | 31-Dec | 58.85 | 61.75 | 57.50 | 59.60 | 60.56 | 1.27 | 43.68 | 10,000 | 9.99 | 10,000 | 9.99 | 0.06 | 36 |
| 61 | 30-Dec | 60.70 | 60.70 | 57.60 | 58.85 | 58.84 | -2.89 | 43.13 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 18 |
| 62 | 29-Dec | 63.75 | 63.75 | 60.60 | 60.60 | 61.50 | -4.94 | 44.41 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 15 |
| 63 | 26-Dec | 68.00 | 68.00 | 63.75 | 63.75 | 65.88 | -4.85 | 46.72 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 7 |
| 64 | 24-Dec | 62.50 | 67.00 | 62.50 | 67.00 | 64.75 | 1.52 | 49.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 7 |
| 65 | 23-Dec | 68.00 | 71.00 | 66.00 | 66.00 | 67.80 | -8.40 | 48.00 | 10,000 | 9.99 | 10,000 | 9.99 | 0.07 | 36 |
| 66 | 22-Dec | 79.00 | 79.45 | 72.05 | 72.05 | 75.49 | -0.76 | 52.81 | 9,000 | 8.99 | 7,000 | 6.99 | 0.05 | 25 |
| 67 | 19-Dec | 72.40 | 72.60 | 69.25 | 72.60 | 72.02 | 10.00 | 53.21 | 22,000 | 21.98 | 17,000 | 16.98 | 0.12 | 62 |
Similar Stocks: EVERESTIND RAMCOIND MCON VISHNUINFR ARISINFRA