| Macro-sector: Commodities | Band: 5 | High52 Price: 229.9 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1,000 | High52 Date: 24-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Other Construction Materials | Face Value: 10; VWAP21: | Low52 Price: 53.4 | Barrier: -; Drift%: - |
| Basic Industry: Other Construction Materials | Total Equity: 7,329,090 | Low52 Date: 10-Oct-2025 | 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: 94.0 / 59.5 | Week: 79.95 / 69.5 | Day: 64.5 / 61.75 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 64.50 | 64.50 | 61.75 | 61.75 | 62.31 | -5.00 | 45.26 | 10,000 | 9.99 | 10,000 | 9.99 | 0.06 | 36 |
| 2 | 11-Nov | 66.00 | 66.00 | 64.90 | 65.00 | 65.26 | 1.56 | 47.00 | 14,000 | 13.99 | 13,000 | 12.99 | 0.08 | 49 |
| 3 | 10-Nov | 63.35 | 69.00 | 63.25 | 64.00 | 65.01 | -3.83 | 46.00 | 16,000 | 15.98 | 9,000 | 8.99 | 0.06 | 34 |
| 4 | 07-Nov | 67.05 | 67.05 | 66.55 | 66.55 | 66.87 | -4.86 | 48.78 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 11 |
| 5 | 06-Nov | 70.35 | 70.35 | 67.00 | 69.95 | 68.36 | -0.50 | 51.27 | 5,000 | 5.00 | 4,000 | 4.00 | 0.03 | 15 |
| 6 | 04-Nov | 74.10 | 74.10 | 70.30 | 70.30 | 71.50 | -5.00 | 51.52 | 14,000 | 13.99 | 12,000 | 11.99 | 0.09 | 46 |
| 7 | 03-Nov | 72.00 | 74.00 | 72.00 | 74.00 | 73.33 | 2.78 | 54.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.04 | 23 |
| 8 | 31-Oct | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 3.60 | 52.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.00 | 15 |
| 9 | 30-Oct | 69.65 | 69.65 | 69.50 | 69.50 | 69.58 | -4.07 | 50.94 | 2,000 | 2.00 | 1,000 | 1.00 | 0.01 | 4 |
| 10 | 29-Oct | 72.25 | 76.60 | 72.15 | 72.45 | 72.56 | -4.61 | 53.10 | 17,000 | 16.98 | 10,000 | 9.99 | 0.07 | 38 |
| 11 | 28-Oct | 76.25 | 76.25 | 75.95 | 75.95 | 76.04 | -5.00 | 55.66 | 8,000 | 7.99 | 8,000 | 7.99 | 0.06 | 30 |
| 12 | 27-Oct | 79.95 | 79.95 | 77.00 | 79.95 | 79.53 | 4.99 | 58.60 | 15,000 | 14.99 | 12,000 | 11.99 | 0.10 | 46 |
| 13 | 24-Oct | 77.05 | 77.05 | 70.05 | 76.15 | 74.12 | 3.75 | 55.81 | 19,000 | 18.98 | 12,000 | 11.99 | 0.09 | 46 |
| 14 | 23-Oct | 71.10 | 73.40 | 71.10 | 73.40 | 72.96 | 4.93 | 53.80 | 7,000 | 6.99 | 6,000 | 5.99 | 0.04 | 23 |
| 15 | 21-Oct | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 4.95 | 51.27 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 11 |
| 16 | 20-Oct | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 4.96 | 48.85 | 12,000 | 11.99 | 10,000 | 9.99 | 0.07 | 38 |
| 17 | 17-Oct | 60.50 | 63.50 | 60.50 | 63.50 | 62.50 | 4.96 | 46.54 | 10,000 | 9.99 | 10,000 | 9.99 | 0.06 | 38 |
| 18 | 16-Oct | 60.00 | 60.60 | 60.00 | 60.50 | 60.28 | 4.76 | 44.34 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 15 |
| 19 | 15-Oct | 56.10 | 57.75 | 56.10 | 57.75 | 57.04 | 5.00 | 42.33 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 19 |
| 20 | 14-Oct | 53.75 | 56.65 | 53.75 | 55.00 | 55.36 | 1.85 | 40.00 | 22,000 | 21.98 | 19,000 | 18.98 | 0.11 | 72 |
| 21 | 13-Oct | 58.60 | 58.60 | 54.00 | 54.00 | 55.04 | -3.31 | 39.00 | 21,000 | 20.98 | 16,000 | 15.98 | 0.09 | 61 |
| 22 | 10-Oct | 54.00 | 56.25 | 53.40 | 55.85 | 54.93 | -0.62 | 40.93 | 42,000 | 41.96 | 37,000 | 36.96 | 0.20 | 140 |
| 23 | 09-Oct | 60.85 | 60.85 | 55.10 | 56.20 | 56.36 | -3.10 | 41.19 | 27,000 | 26.97 | 23,000 | 22.98 | 0.13 | 87 |
| 24 | 08-Oct | 60.00 | 60.05 | 57.50 | 58.00 | 59.26 | -3.33 | 42.00 | 8,000 | 7.99 | 8,000 | 7.99 | 0.05 | 30 |
| 25 | 07-Oct | 60.00 | 62.00 | 59.35 | 60.00 | 60.18 | -3.77 | 43.00 | 18,000 | 17.98 | 17,000 | 16.98 | 0.10 | 65 |
| 26 | 06-Oct | 64.50 | 64.50 | 62.35 | 62.35 | 63.78 | -4.08 | 45.70 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 11 |
| 27 | 03-Oct | 65.50 | 67.30 | 64.25 | 65.00 | 64.66 | -3.85 | 47.00 | 20,000 | 19.98 | 16,000 | 15.98 | 0.10 | 61 |
| 28 | 01-Oct | 67.05 | 67.60 | 67.05 | 67.60 | 67.33 | 0.00 | 49.54 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 8 |
| 29 | 30-Sep | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.00 | 49.54 | 7,000 | 6.99 | 7,000 | 6.99 | 0.05 | 27 |
| 30 | 29-Sep | 67.60 | 67.60 | 64.00 | 67.60 | 66.57 | 4.89 | 49.54 | 7,000 | 6.99 | 6,000 | 5.99 | 0.04 | 23 |
| 31 | 26-Sep | 61.50 | 64.70 | 59.50 | 64.45 | 62.38 | 4.54 | 47.24 | 23,000 | 22.98 | 21,000 | 20.98 | 0.13 | 80 |
| 32 | 25-Sep | 62.00 | 64.65 | 61.65 | 61.65 | 62.49 | -5.01 | 45.18 | 24,000 | 23.98 | 15,000 | 14.99 | 0.09 | 57 |
| 33 | 24-Sep | 68.25 | 68.25 | 64.85 | 64.90 | 65.38 | -4.91 | 47.57 | 36,000 | 35.96 | 29,000 | 28.97 | 0.19 | 110 |
| 34 | 23-Sep | 71.40 | 71.50 | 68.00 | 68.25 | 70.00 | -4.41 | 50.02 | 22,000 | 21.98 | 20,000 | 19.98 | 0.00 | 76 |
| 35 | 22-Sep | 70.05 | 72.00 | 70.05 | 71.40 | 71.26 | -2.19 | 52.33 | 7,000 | 6.99 | 7,000 | 6.99 | 0.05 | 27 |
| 36 | 19-Sep | 74.00 | 74.00 | 73.00 | 73.00 | 73.33 | -2.80 | 53.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.02 | 11 |
| 37 | 18-Sep | 71.40 | 77.30 | 71.40 | 75.10 | 75.87 | 1.97 | 55.04 | 22,000 | 21.98 | 19,000 | 18.98 | 0.14 | 72 |
| 38 | 17-Sep | 75.30 | 80.00 | 73.65 | 73.65 | 74.84 | -4.97 | 53.98 | 18,000 | 17.98 | 17,000 | 16.98 | 0.13 | 65 |
| 39 | 16-Sep | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.06 | 56.80 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 4 |
| 40 | 15-Sep | 78.20 | 78.20 | 77.45 | 77.45 | 77.64 | -4.97 | 56.76 | 4,000 | 4.00 | 4,000 | 4.00 | 0.03 | 15 |
| 41 | 11-Sep | 80.05 | 81.50 | 80.05 | 81.50 | 81.19 | -1.81 | 59.73 | 8,000 | 7.99 | 8,000 | 7.99 | 0.06 | 30 |
| 42 | 09-Sep | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.22 | 60.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 4 |
| 43 | 08-Sep | 77.65 | 81.50 | 77.60 | 81.20 | 79.43 | 0.68 | 59.51 | 4,000 | 4.00 | 2,000 | 2.00 | 0.02 | 8 |
| 44 | 04-Sep | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -4.67 | 59.11 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 4 |
| 45 | 03-Sep | 86.00 | 86.00 | 84.60 | 84.60 | 85.08 | -4.03 | 62.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.05 | 23 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: EVERESTIND RAMCOIND MCON VISHNUINFR ARISINFRA