| Macro-sector: Commodities | Band: 20 | High52 Price: 260.0 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 08-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10 | Low52 Price: 180.3 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 45,232,790 | Low52 Date: 17-Mar-2025 | SHP: 42.11 / 5.14 / 0.03 / 52.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 227.45 / 180.3 | Month: 198.4 / 180.3 | Week: 194.8 / 181.8 | Day: 193.78 / 189.41 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 191.20 | 193.78 | 189.41 | 193.17 | 192.21 | 1.65 | 873.76 | 38,946 | 1.03 | 19,933 | 1.48 | 0.38 | 0.08 |
| 2 | 02-Apr | 185.06 | 191.18 | 184.10 | 190.04 | 188.82 | 1.45 | 859.60 | 52,522 | 1.38 | 28,438 | 2.11 | 0.54 | 0.12 |
| 3 | 01-Apr | 181.90 | 189.90 | 181.88 | 187.32 | 185.34 | 2.76 | 847.30 | 58,601 | 1.54 | 25,736 | 1.91 | 0.48 | 0.11 |
| 4 | 28-Mar | 185.20 | 188.00 | 181.80 | 182.29 | 184.00 | -1.00 | 824.55 | 162,880 | 4.29 | 93,253 | 6.92 | 1.00 | 0.39 |
| 5 | 27-Mar | 185.05 | 189.95 | 182.99 | 184.13 | 185.33 | -2.18 | 832.87 | 141,778 | 3.73 | 84,343 | 6.26 | 1.56 | 0.35 |
| 6 | 26-Mar | 190.70 | 193.19 | 187.00 | 188.23 | 189.83 | -0.87 | 851.42 | 87,170 | 2.30 | 44,756 | 3.32 | 0.85 | 0.19 |
| 7 | 25-Mar | 192.61 | 194.00 | 189.00 | 189.89 | 190.87 | -0.74 | 858.93 | 106,274 | 2.80 | 68,633 | 5.10 | 1.31 | 0.29 |
| 8 | 24-Mar | 190.74 | 194.80 | 190.74 | 191.31 | 192.43 | 0.30 | 865.35 | 80,169 | 2.11 | 47,711 | 3.54 | 0.92 | 0.20 |
| 9 | 21-Mar | 185.65 | 192.65 | 185.65 | 190.74 | 189.80 | 2.74 | 862.77 | 172,117 | 4.53 | 117,521 | 8.73 | 2.23 | 0.49 |
| 10 | 20-Mar | 187.95 | 189.24 | 185.12 | 185.65 | 186.68 | -0.30 | 839.75 | 94,775 | 2.50 | 70,218 | 5.21 | 1.31 | 0.29 |
| 11 | 19-Mar | 184.95 | 187.40 | 183.95 | 186.20 | 185.65 | 0.68 | 842.23 | 159,269 | 4.19 | 102,250 | 7.59 | 1.90 | 0.43 |
| 12 | 18-Mar | 182.00 | 190.99 | 182.00 | 184.95 | 186.52 | 1.61 | 836.58 | 136,639 | 3.60 | 78,764 | 5.85 | 1.47 | 0.33 |
| 13 | 17-Mar | 189.10 | 189.10 | 180.30 | 182.02 | 183.24 | -2.82 | 823.33 | 135,279 | 3.56 | 98,562 | 7.32 | 1.81 | 0.41 |
| 14 | 13-Mar | 188.35 | 188.79 | 183.99 | 187.31 | 186.62 | -0.56 | 847.26 | 44,477 | 1.17 | 24,679 | 1.83 | 0.46 | 0.10 |
| 15 | 12-Mar | 189.00 | 192.35 | 188.00 | 188.37 | 189.59 | -1.38 | 852.05 | 269,897 | 7.11 | 224,847 | 16.70 | 4.26 | 0.94 |
| 16 | 11-Mar | 189.00 | 192.50 | 188.00 | 191.00 | 190.62 | 0.94 | 863.00 | 37,972 | 1.00 | 13,466 | 1.00 | 0.26 | 0.06 |
| 17 | 10-Mar | 195.49 | 198.05 | 187.10 | 189.22 | 193.16 | -3.21 | 855.89 | 66,325 | 1.75 | 38,747 | 2.88 | 0.75 | 0.16 |
| 18 | 07-Mar | 194.35 | 198.40 | 191.91 | 195.49 | 195.33 | 0.58 | 884.26 | 64,009 | 1.69 | 30,237 | 2.25 | 0.59 | 0.13 |
| 19 | 06-Mar | 196.55 | 197.89 | 192.50 | 194.37 | 193.76 | -0.65 | 879.19 | 87,788 | 2.31 | 50,515 | 3.75 | 0.98 | 0.21 |
| 20 | 05-Mar | 195.10 | 197.00 | 193.10 | 195.65 | 195.59 | 1.17 | 884.98 | 68,667 | 1.81 | 46,118 | 3.42 | 0.90 | 0.19 |
| 21 | 04-Mar | 186.05 | 195.59 | 186.05 | 193.38 | 192.61 | 2.00 | 874.71 | 107,137 | 2.82 | 51,337 | 3.81 | 0.99 | 0.22 |
| 22 | 03-Mar | 188.00 | 193.90 | 186.61 | 189.59 | 189.99 | 1.27 | 857.57 | 190,507 | 5.02 | 97,204 | 7.22 | 1.85 | 0.41 |
| 23 | 28-Feb | 191.14 | 191.53 | 184.05 | 187.21 | 188.65 | -2.82 | 846.80 | 68,619 | 1.81 | 40,608 | 3.02 | 0.77 | 0.17 |
| 24 | 27-Feb | 188.30 | 203.28 | 188.30 | 192.64 | 193.04 | -0.49 | 871.36 | 51,091 | 1.35 | 26,895 | 2.00 | 0.52 | 0.11 |
| 25 | 25-Feb | 197.00 | 200.55 | 191.21 | 193.58 | 196.47 | -2.24 | 875.62 | 61,478 | 1.62 | 27,411 | 2.04 | 0.54 | 0.12 |
| 26 | 24-Feb | 192.00 | 199.38 | 187.68 | 198.01 | 195.96 | 3.04 | 895.65 | 92,726 | 2.44 | 46,467 | 3.45 | 0.91 | 0.19 |
| 27 | 21-Feb | 191.90 | 194.40 | 190.00 | 192.17 | 191.88 | 0.50 | 869.24 | 68,319 | 1.80 | 35,536 | 2.64 | 0.68 | 0.15 |
| 28 | 20-Feb | 188.55 | 194.24 | 186.62 | 191.21 | 191.56 | 1.72 | 864.90 | 79,926 | 2.10 | 41,462 | 3.08 | 0.79 | 0.17 |
| 29 | 19-Feb | 188.00 | 194.09 | 182.00 | 187.97 | 187.09 | -0.45 | 850.24 | 139,797 | 3.68 | 64,407 | 4.78 | 1.20 | 0.27 |
| 30 | 18-Feb | 193.29 | 193.29 | 186.10 | 188.82 | 189.39 | -2.31 | 854.09 | 98,601 | 2.60 | 61,271 | 4.55 | 1.16 | 0.26 |
| 31 | 17-Feb | 191.10 | 194.50 | 187.00 | 193.29 | 190.36 | 0.44 | 874.30 | 89,665 | 2.36 | 45,842 | 3.40 | 0.87 | 0.19 |
| 32 | 14-Feb | 195.43 | 196.76 | 184.12 | 192.44 | 189.34 | -1.33 | 870.46 | 106,172 | 2.80 | 51,896 | 3.85 | 0.98 | 0.22 |
| 33 | 13-Feb | 198.85 | 201.75 | 192.04 | 195.04 | 196.45 | -3.38 | 882.22 | 132,544 | 3.49 | 54,778 | 4.07 | 1.08 | 0.23 |
| 34 | 12-Feb | 202.95 | 203.67 | 194.83 | 201.86 | 200.29 | 0.71 | 913.07 | 92,317 | 2.43 | 56,169 | 4.17 | 1.13 | 0.24 |
| 35 | 11-Feb | 209.20 | 211.00 | 196.41 | 200.44 | 201.22 | -4.34 | 906.65 | 98,080 | 2.58 | 57,337 | 4.26 | 1.15 | 0.24 |
| 36 | 10-Feb | 216.55 | 216.55 | 207.31 | 209.54 | 210.81 | -2.37 | 947.81 | 68,104 | 1.79 | 44,444 | 3.30 | 0.94 | 0.19 |
| 37 | 07-Feb | 218.00 | 218.62 | 211.72 | 214.63 | 214.47 | -1.47 | 970.83 | 110,597 | 2.91 | 52,988 | 3.93 | 1.14 | 0.22 |
| 38 | 06-Feb | 218.20 | 221.64 | 216.56 | 217.84 | 218.51 | -0.74 | 985.35 | 117,591 | 3.10 | 72,725 | 5.40 | 1.59 | 0.31 |
| 39 | 05-Feb | 216.00 | 224.72 | 215.11 | 219.46 | 220.03 | 0.44 | 992.68 | 297,050 | 7.82 | 114,303 | 8.49 | 2.52 | 0.48 |
| 40 | 04-Feb | 204.00 | 220.00 | 201.56 | 218.50 | 212.98 | 9.54 | 988.34 | 612,985 | 16.14 | 279,011 | 20.72 | 5.94 | 1.17 |
| 41 | 03-Feb | 203.00 | 204.80 | 198.62 | 199.47 | 200.16 | -0.85 | 902.26 | 41,870 | 1.10 | 27,998 | 2.08 | 0.56 | 0.12 |
| 42 | 01-Feb | 204.55 | 205.78 | 197.00 | 201.19 | 200.99 | -0.74 | 910.04 | 42,081 | 1.11 | 20,450 | 1.52 | 0.41 | 0.09 |
| 43 | 31-Jan | 207.76 | 208.80 | 201.00 | 202.70 | 204.95 | -1.58 | 916.87 | 64,486 | 1.70 | 41,453 | 3.08 | 0.85 | 0.17 |
| 44 | 30-Jan | 204.39 | 207.00 | 201.62 | 205.95 | 205.46 | 1.05 | 931.57 | 59,584 | 1.57 | 40,202 | 2.99 | 0.83 | 0.17 |
| 45 | 29-Jan | 194.00 | 204.50 | 194.00 | 203.82 | 201.96 | 3.85 | 921.93 | 88,427 | 2.33 | 51,087 | 3.79 | 1.03 | 0.21 |
| 46 | 28-Jan | 192.80 | 201.22 | 186.38 | 196.27 | 192.14 | 2.01 | 887.78 | 127,570 | 3.36 | 67,326 | 5.00 | 1.29 | 0.28 |
| 47 | 27-Jan | 199.71 | 202.08 | 190.10 | 192.40 | 196.17 | -5.29 | 870.28 | 118,781 | 3.13 | 71,620 | 5.32 | 1.40 | 0.30 |
| 48 | 24-Jan | 203.11 | 208.66 | 202.00 | 203.15 | 205.24 | -1.47 | 918.90 | 63,326 | 1.67 | 38,455 | 2.86 | 0.79 | 0.16 |
| 49 | 23-Jan | 204.11 | 208.13 | 201.22 | 206.18 | 204.71 | 1.00 | 932.61 | 43,458 | 1.14 | 22,754 | 1.69 | 0.47 | 0.10 |
| 50 | 22-Jan | 203.17 | 206.40 | 201.00 | 204.11 | 203.82 | 0.53 | 923.25 | 86,837 | 2.29 | 52,506 | 3.90 | 1.07 | 0.22 |
| 51 | 21-Jan | 206.92 | 210.00 | 201.00 | 203.03 | 205.01 | -1.92 | 918.36 | 70,662 | 1.86 | 36,341 | 2.70 | 0.75 | 0.15 |
| 52 | 20-Jan | 206.30 | 207.50 | 204.00 | 206.92 | 206.06 | -0.22 | 935.96 | 17,827 | 0.47 | 9,831 | 0.73 | 0.20 | 0.04 |
| 53 | 17-Jan | 200.00 | 208.30 | 200.00 | 207.38 | 203.81 | 2.68 | 938.04 | 50,388 | 1.33 | 25,624 | 1.90 | 0.52 | 0.11 |
| 54 | 16-Jan | 198.00 | 203.99 | 198.00 | 201.82 | 202.01 | 1.43 | 912.89 | 47,410 | 1.25 | 21,662 | 1.61 | 0.44 | 0.09 |
| 55 | 15-Jan | 199.01 | 202.80 | 198.00 | 198.94 | 200.20 | -0.91 | 899.86 | 50,784 | 1.34 | 29,045 | 2.16 | 0.58 | 0.12 |
| 56 | 14-Jan | 192.00 | 202.90 | 192.00 | 200.75 | 198.46 | 2.90 | 908.05 | 76,444 | 2.01 | 28,757 | 2.14 | 0.57 | 0.12 |
| 57 | 13-Jan | 201.60 | 205.06 | 192.26 | 194.93 | 196.95 | -5.00 | 881.72 | 123,625 | 3.26 | 51,852 | 3.85 | 1.02 | 0.22 |
| 58 | 10-Jan | 204.95 | 209.42 | 201.20 | 204.68 | 205.13 | 0.19 | 925.82 | 74,665 | 1.97 | 31,807 | 2.36 | 0.65 | 0.13 |
| 59 | 09-Jan | 211.00 | 216.48 | 202.10 | 204.30 | 207.85 | -4.25 | 924.11 | 140,524 | 3.70 | 79,575 | 5.91 | 1.65 | 0.33 |
| 60 | 08-Jan | 215.00 | 216.33 | 210.34 | 212.98 | 212.33 | -1.09 | 963.37 | 53,225 | 1.40 | 28,988 | 2.15 | 0.62 | 0.12 |
| 61 | 07-Jan | 209.92 | 217.10 | 208.90 | 215.31 | 215.10 | 2.26 | 973.91 | 54,718 | 1.44 | 24,067 | 1.79 | 0.52 | 0.10 |
| 62 | 06-Jan | 219.30 | 220.29 | 207.42 | 210.45 | 212.57 | -4.68 | 951.92 | 97,766 | 2.57 | 48,529 | 3.60 | 1.03 | 0.20 |
| 63 | 03-Jan | 221.20 | 223.45 | 220.00 | 220.29 | 221.83 | -0.48 | 996.43 | 53,251 | 1.40 | 30,736 | 2.28 | 0.68 | 0.13 |
| 64 | 02-Jan | 224.21 | 225.03 | 220.00 | 221.34 | 221.77 | -1.30 | 1,001.18 | 54,210 | 1.43 | 36,036 | 2.68 | 0.80 | 0.15 |
| 65 | 01-Jan | 218.90 | 227.45 | 218.64 | 224.21 | 223.46 | 2.13 | 1,014.16 | 90,114 | 2.37 | 44,136 | 3.28 | 0.99 | 0.19 |
| 66 | 31-Dec | 220.80 | 220.80 | 217.90 | 219.44 | 219.18 | -0.73 | 992.59 | 53,476 | 1.41 | 25,973 | 1.93 | 0.57 | 0.11 |
| 67 | 30-Dec | 228.00 | 228.85 | 219.50 | 221.05 | 223.77 | -2.58 | 999.87 | 202,959 | 5.34 | 129,396 | 9.61 | 2.90 | 0.54 |
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