| Macro-sector: Commodities | Band: 20 | High52 Price: 248.27 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 11-Jul-2024 | Bumper: 230.29; Drift%: -7.49 |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: | Low52 Price: 179.21 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 45,232,790 | Low52 Date: 07-Apr-2025 | SHP: 42.27 / 5.24 / 0.04 / 52.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 227.45 / 180.3 | Month: 231.98 / 197.05 | Week: 239.39 / 228.71 | Day: 217.15 / 212.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 212.50 | 217.15 | 212.50 | 214.25 | 214.59 | -0.03 | 969.11 | 172,997 | 9.57 | 105,038 | 9.81 | 2.25 | 44 |
| 2 | 10-Jul | 223.00 | 223.00 | 213.10 | 214.32 | 216.45 | -3.95 | 969.43 | 463,781 | 25.64 | 244,782 | 22.86 | 5.30 | 103 |
| 3 | 09-Jul | 225.00 | 226.00 | 221.36 | 223.13 | 222.88 | -1.47 | 1,009.28 | 170,801 | 9.44 | 95,727 | 8.94 | 2.13 | 40 |
| 4 | 08-Jul | 232.28 | 232.28 | 224.20 | 226.46 | 226.69 | -2.42 | 1,024.34 | 111,980 | 6.19 | 58,139 | 5.43 | 1.32 | 25 |
| 5 | 07-Jul | 231.15 | 233.99 | 223.00 | 232.08 | 229.74 | -0.36 | 1,049.76 | 134,343 | 7.43 | 66,354 | 6.20 | 1.52 | 28 |
| 6 | 04-Jul | 234.80 | 237.00 | 231.08 | 232.93 | 233.96 | -0.72 | 1,053.61 | 73,058 | 4.04 | 43,013 | 4.02 | 1.01 | 18 |
| 7 | 03-Jul | 231.20 | 237.40 | 231.20 | 234.61 | 234.79 | 0.64 | 1,061.21 | 161,552 | 8.93 | 76,081 | 7.10 | 1.79 | 32 |
| 8 | 02-Jul | 235.50 | 235.70 | 228.71 | 233.12 | 231.80 | -0.47 | 1,054.47 | 157,673 | 8.72 | 85,390 | 7.97 | 1.98 | 36 |
| 9 | 01-Jul | 235.10 | 236.00 | 230.29 | 234.23 | 233.01 | 0.06 | 1,059.49 | 262,157 | 14.50 | 162,029 | 15.13 | 3.78 | 68 |
| 10 | 30-Jun | 231.90 | 239.39 | 229.00 | 234.09 | 234.25 | 1.65 | 1,058.85 | 468,051 | 25.88 | 237,427 | 22.17 | 5.56 | 100 |
| 11 | 27-Jun | 231.00 | 233.00 | 228.80 | 230.30 | 230.61 | 1.12 | 1,041.71 | 272,713 | 15.08 | 175,524 | 16.39 | 4.05 | 74 |
| 12 | 26-Jun | 227.50 | 232.00 | 225.40 | 227.74 | 228.51 | 0.50 | 1,030.13 | 276,506 | 15.29 | 168,483 | 15.73 | 3.85 | 71 |
| 13 | 25-Jun | 226.30 | 233.40 | 224.01 | 226.61 | 228.94 | 0.58 | 1,025.02 | 496,313 | 27.44 | 200,812 | 18.75 | 4.60 | 85 |
| 14 | 24-Jun | 226.00 | 227.22 | 219.70 | 225.31 | 222.01 | 0.07 | 1,019.14 | 409,849 | 22.66 | 296,664 | 27.70 | 6.59 | 125 |
| 15 | 23-Jun | 213.94 | 228.50 | 213.94 | 225.15 | 224.58 | 3.38 | 1,018.42 | 377,274 | 20.86 | 202,402 | 18.90 | 4.55 | 85 |
| 16 | 20-Jun | 209.50 | 219.00 | 208.99 | 217.78 | 216.48 | 4.42 | 985.08 | 254,496 | 14.07 | 132,804 | 12.40 | 2.87 | 56 |
| 17 | 19-Jun | 208.40 | 210.40 | 207.36 | 208.56 | 208.81 | 0.27 | 943.38 | 86,139 | 4.76 | 56,218 | 5.25 | 1.17 | 24 |
| 18 | 18-Jun | 212.00 | 212.50 | 207.26 | 208.00 | 209.52 | -1.99 | 940.00 | 75,208 | 4.16 | 45,469 | 4.25 | 0.95 | 19 |
| 19 | 17-Jun | 213.84 | 216.39 | 211.31 | 212.23 | 213.59 | -1.10 | 959.98 | 81,427 | 4.50 | 50,329 | 4.70 | 1.07 | 21 |
| 20 | 16-Jun | 216.55 | 220.25 | 211.10 | 214.60 | 215.40 | -1.89 | 970.70 | 95,775 | 5.30 | 55,591 | 5.19 | 1.20 | 23 |
| 21 | 13-Jun | 217.00 | 220.99 | 215.41 | 218.73 | 218.81 | -0.16 | 989.38 | 87,896 | 4.86 | 52,418 | 4.89 | 1.15 | 22 |
| 22 | 12-Jun | 222.15 | 223.04 | 215.00 | 219.08 | 218.67 | -1.75 | 990.96 | 162,856 | 9.01 | 121,493 | 11.34 | 2.66 | 51 |
| 23 | 11-Jun | 222.50 | 227.07 | 220.00 | 222.99 | 224.00 | 0.23 | 1,008.65 | 124,677 | 6.89 | 66,393 | 6.20 | 1.00 | 28 |
| 24 | 10-Jun | 225.05 | 225.57 | 220.22 | 222.47 | 222.38 | -1.38 | 1,006.29 | 88,379 | 4.89 | 51,071 | 4.77 | 1.14 | 22 |
| 25 | 09-Jun | 223.00 | 228.98 | 220.50 | 225.58 | 224.95 | 2.94 | 1,020.36 | 319,051 | 17.64 | 183,859 | 17.17 | 4.14 | 78 |
| 26 | 06-Jun | 211.34 | 223.20 | 210.72 | 219.14 | 218.27 | 4.21 | 991.23 | 250,364 | 13.84 | 110,389 | 10.31 | 2.41 | 47 |
| 27 | 05-Jun | 213.17 | 214.40 | 210.00 | 210.29 | 211.87 | -1.35 | 951.20 | 52,890 | 2.92 | 35,839 | 3.35 | 0.76 | 15 |
| 28 | 04-Jun | 211.25 | 214.52 | 209.60 | 213.17 | 212.30 | 1.41 | 964.23 | 48,998 | 2.71 | 28,122 | 2.63 | 0.60 | 12 |
| 29 | 03-Jun | 214.95 | 215.53 | 208.42 | 210.21 | 211.14 | -1.75 | 950.84 | 131,423 | 7.27 | 74,361 | 6.94 | 1.57 | 31 |
| 30 | 02-Jun | 212.00 | 216.80 | 206.22 | 213.95 | 210.26 | -0.15 | 967.76 | 365,267 | 20.20 | 185,391 | 17.31 | 3.90 | 78 |
| 31 | 30-May | 218.60 | 224.50 | 210.26 | 214.27 | 217.05 | -0.10 | 969.20 | 493,243 | 27.27 | 128,226 | 11.97 | 2.78 | 54 |
| 32 | 29-May | 216.30 | 216.30 | 213.35 | 214.48 | 214.72 | -0.29 | 970.15 | 31,600 | 1.75 | 18,905 | 1.77 | 0.41 | 8 |
| 33 | 28-May | 218.40 | 219.14 | 214.50 | 215.10 | 216.25 | -1.12 | 972.96 | 41,581 | 2.30 | 22,318 | 2.08 | 0.48 | 9 |
| 34 | 27-May | 222.00 | 223.49 | 212.99 | 217.53 | 217.88 | -3.13 | 983.95 | 140,814 | 7.79 | 61,180 | 5.71 | 1.33 | 26 |
| 35 | 26-May | 224.33 | 226.00 | 220.61 | 224.57 | 223.96 | 0.11 | 1,015.79 | 52,348 | 2.89 | 24,852 | 2.32 | 0.56 | 10 |
| 36 | 23-May | 226.60 | 226.60 | 222.12 | 224.33 | 224.01 | -0.54 | 1,014.71 | 86,684 | 4.79 | 50,059 | 4.67 | 1.12 | 21 |
| 37 | 22-May | 222.15 | 226.50 | 222.15 | 225.55 | 224.45 | 0.51 | 1,020.23 | 56,155 | 3.11 | 34,666 | 3.24 | 0.78 | 15 |
| 38 | 21-May | 224.19 | 227.40 | 221.89 | 224.41 | 225.25 | 0.31 | 1,015.07 | 81,211 | 4.49 | 44,494 | 4.15 | 1.00 | 19 |
| 39 | 20-May | 226.00 | 231.98 | 222.00 | 223.71 | 226.45 | 0.85 | 1,011.90 | 206,589 | 11.42 | 72,849 | 6.80 | 1.65 | 31 |
| 40 | 19-May | 223.31 | 225.90 | 221.15 | 221.82 | 222.74 | -0.86 | 1,003.35 | 61,646 | 3.41 | 41,456 | 3.87 | 0.92 | 17 |
| 41 | 16-May | 221.00 | 225.73 | 219.02 | 223.74 | 222.78 | 1.65 | 1,012.04 | 118,373 | 6.55 | 78,484 | 7.33 | 1.75 | 33 |
| 42 | 15-May | 216.60 | 221.00 | 213.80 | 220.10 | 217.92 | 2.87 | 995.57 | 164,129 | 9.08 | 114,647 | 10.71 | 2.50 | 48 |
| 43 | 14-May | 212.45 | 215.10 | 211.50 | 213.95 | 213.56 | 1.19 | 967.76 | 95,475 | 5.28 | 62,840 | 5.87 | 1.34 | 26 |
| 44 | 13-May | 210.70 | 212.48 | 202.10 | 211.43 | 207.52 | 0.90 | 956.36 | 153,348 | 8.48 | 68,304 | 6.38 | 1.42 | 29 |
| 45 | 12-May | 203.40 | 211.19 | 203.40 | 209.54 | 209.06 | 4.00 | 947.81 | 50,144 | 2.77 | 27,580 | 2.58 | 0.58 | 12 |
| 46 | 09-May | 200.06 | 205.75 | 197.05 | 201.49 | 200.55 | -1.85 | 911.40 | 77,243 | 4.27 | 47,057 | 4.39 | 0.94 | 20 |
| 47 | 08-May | 211.47 | 212.29 | 205.00 | 205.28 | 207.62 | -2.43 | 928.54 | 38,214 | 2.11 | 23,592 | 2.20 | 0.49 | 10 |
| 48 | 07-May | 202.91 | 211.57 | 202.91 | 210.39 | 208.91 | 1.32 | 951.65 | 64,176 | 3.55 | 34,402 | 3.21 | 0.72 | 15 |
| 49 | 06-May | 217.98 | 218.10 | 204.51 | 207.64 | 211.00 | -3.84 | 939.21 | 68,424 | 3.78 | 33,619 | 3.14 | 0.00 | 14 |
| 50 | 05-May | 215.90 | 217.77 | 214.00 | 215.93 | 215.70 | 0.33 | 976.71 | 99,315 | 5.49 | 68,810 | 6.43 | 1.48 | 29 |
| 51 | 02-May | 209.95 | 221.60 | 209.95 | 215.23 | 217.25 | 2.76 | 973.55 | 255,496 | 14.13 | 116,244 | 10.85 | 2.53 | 49 |
| 52 | 30-Apr | 211.98 | 214.00 | 208.52 | 209.45 | 211.79 | -1.26 | 947.40 | 63,972 | 3.54 | 37,644 | 3.52 | 0.80 | 16 |
| 53 | 29-Apr | 207.06 | 214.48 | 207.06 | 212.12 | 211.34 | 1.02 | 959.48 | 90,641 | 5.01 | 54,713 | 5.11 | 1.16 | 23 |
| 54 | 28-Apr | 207.00 | 212.40 | 207.00 | 209.97 | 209.92 | 0.17 | 949.75 | 43,574 | 2.41 | 22,629 | 2.11 | 0.48 | 10 |
| 55 | 25-Apr | 212.87 | 213.60 | 206.99 | 209.62 | 210.23 | -1.30 | 948.17 | 69,036 | 3.82 | 43,305 | 4.04 | 0.91 | 18 |
| 56 | 24-Apr | 213.42 | 215.60 | 211.22 | 212.38 | 213.27 | -0.49 | 960.65 | 41,311 | 2.28 | 23,986 | 2.24 | 0.51 | 10 |
| 57 | 23-Apr | 213.10 | 218.90 | 210.15 | 213.42 | 213.97 | 0.15 | 965.36 | 67,724 | 3.74 | 25,544 | 2.39 | 0.55 | 11 |
| 58 | 22-Apr | 212.80 | 214.01 | 209.00 | 213.10 | 212.72 | 0.97 | 963.91 | 54,310 | 3.00 | 30,191 | 2.82 | 0.64 | 13 |
| 59 | 21-Apr | 211.80 | 213.89 | 208.12 | 211.06 | 210.61 | 0.21 | 954.68 | 44,627 | 2.47 | 16,460 | 1.54 | 0.35 | 7 |
| 60 | 17-Apr | 210.15 | 214.20 | 208.25 | 210.62 | 211.11 | -0.06 | 952.69 | 43,705 | 2.42 | 25,047 | 2.34 | 0.53 | 11 |
| 61 | 16-Apr | 206.90 | 213.79 | 205.56 | 210.74 | 209.89 | 2.23 | 953.24 | 130,912 | 7.24 | 53,497 | 5.00 | 1.12 | 23 |
| 62 | 15-Apr | 196.00 | 208.45 | 195.53 | 206.15 | 203.03 | 6.66 | 932.47 | 167,957 | 9.29 | 74,553 | 6.96 | 1.51 | 31 |
| 63 | 11-Apr | 194.85 | 196.86 | 192.81 | 193.27 | 194.40 | 0.16 | 874.21 | 50,857 | 2.81 | 28,181 | 2.63 | 0.55 | 12 |
| 64 | 09-Apr | 191.00 | 194.00 | 191.00 | 192.96 | 192.40 | -0.33 | 872.81 | 18,084 | 1.00 | 10,708 | 1.00 | 0.21 | 4 |
| 65 | 08-Apr | 191.00 | 194.51 | 191.00 | 193.60 | 192.81 | 1.62 | 875.71 | 53,961 | 2.98 | 28,558 | 2.67 | 0.55 | 12 |
| 66 | 07-Apr | 186.89 | 192.40 | 179.21 | 190.51 | 185.02 | 1.39 | 861.73 | 126,306 | 6.98 | 69,101 | 6.45 | 1.28 | 29 |
| 67 | 04-Apr | 193.00 | 194.09 | 186.42 | 187.90 | 188.78 | -2.73 | 849.92 | 36,071 | 1.99 | 20,595 | 1.92 | 0.39 | 9 |
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