| 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: 209.95; Drift%: 6.92 |
| Industry: Cement & Cement Products | Face Value: 10 | 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 | Float14: | ||||
| High/Low Price | Quarter: 227.45 / 180.3 | Month: 198.4 / 180.3 | Week: 225.73 / 202.1 | Day: 226.5 / 222.15 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.15 |
| 2 | 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 | 0.19 |
| 3 | 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 | 0.31 |
| 4 | 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 | 0.17 |
| 5 | 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 | 0.33 |
| 6 | 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 | 0.48 |
| 7 | 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 | 0.26 |
| 8 | 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 | 0.29 |
| 9 | 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 | 0.12 |
| 10 | 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 | 0.20 |
| 11 | 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 | 0.10 |
| 12 | 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 | 0.15 |
| 13 | 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 | 0.14 |
| 14 | 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 | 0.29 |
| 15 | 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 | 0.49 |
| 16 | 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 | 0.16 |
| 17 | 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 | 0.23 |
| 18 | 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 | 0.10 |
| 19 | 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 | 0.18 |
| 20 | 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 | 0.10 |
| 21 | 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 | 0.11 |
| 22 | 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 | 0.13 |
| 23 | 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 | 0.07 |
| 24 | 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 | 0.11 |
| 25 | 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 | 0.23 |
| 26 | 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 | 0.31 |
| 27 | 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 | 0.12 |
| 28 | 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 | 0.04 |
| 29 | 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 | 0.12 |
| 30 | 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 | 0.29 |
| 31 | 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 | 0.09 |
| 32 | 03-Apr | 191.20 | 193.78 | 189.41 | 193.17 | 192.21 | 1.65 | 873.76 | 38,946 | 2.15 | 19,933 | 1.86 | 0.38 | 0.08 |
| 33 | 02-Apr | 185.06 | 191.18 | 184.10 | 190.04 | 188.82 | 1.45 | 859.60 | 52,522 | 2.90 | 28,438 | 2.66 | 0.54 | 0.12 |
| 34 | 01-Apr | 181.90 | 189.90 | 181.88 | 187.32 | 185.34 | 2.76 | 847.30 | 58,601 | 3.24 | 25,736 | 2.40 | 0.48 | 0.11 |
| 35 | 28-Mar | 185.20 | 188.00 | 181.80 | 182.29 | 184.00 | -1.00 | 824.55 | 162,880 | 9.01 | 93,253 | 8.71 | 1.00 | 0.39 |
| 36 | 27-Mar | 185.05 | 189.95 | 182.99 | 184.13 | 185.33 | -2.18 | 832.87 | 141,778 | 7.84 | 84,343 | 7.88 | 1.56 | 0.35 |
| 37 | 26-Mar | 190.70 | 193.19 | 187.00 | 188.23 | 189.83 | -0.87 | 851.42 | 87,170 | 4.82 | 44,756 | 4.18 | 0.85 | 0.19 |
| 38 | 25-Mar | 192.61 | 194.00 | 189.00 | 189.89 | 190.87 | -0.74 | 858.93 | 106,274 | 5.88 | 68,633 | 6.41 | 1.31 | 0.29 |
| 39 | 24-Mar | 190.74 | 194.80 | 190.74 | 191.31 | 192.43 | 0.30 | 865.35 | 80,169 | 4.43 | 47,711 | 4.46 | 0.92 | 0.20 |
| 40 | 21-Mar | 185.65 | 192.65 | 185.65 | 190.74 | 189.80 | 2.74 | 862.77 | 172,117 | 9.52 | 117,521 | 10.97 | 2.23 | 0.49 |
| 41 | 20-Mar | 187.95 | 189.24 | 185.12 | 185.65 | 186.68 | -0.30 | 839.75 | 94,775 | 5.24 | 70,218 | 6.56 | 1.31 | 0.29 |
| 42 | 19-Mar | 184.95 | 187.40 | 183.95 | 186.20 | 185.65 | 0.68 | 842.23 | 159,269 | 8.81 | 102,250 | 9.55 | 1.90 | 0.43 |
| 43 | 18-Mar | 182.00 | 190.99 | 182.00 | 184.95 | 186.52 | 1.61 | 836.58 | 136,639 | 7.56 | 78,764 | 7.35 | 1.47 | 0.33 |
| 44 | 17-Mar | 189.10 | 189.10 | 180.30 | 182.02 | 183.24 | -2.82 | 823.33 | 135,279 | 7.48 | 98,562 | 9.20 | 1.81 | 0.41 |
| 45 | 13-Mar | 188.35 | 188.79 | 183.99 | 187.31 | 186.62 | -0.56 | 847.26 | 44,477 | 2.46 | 24,679 | 2.30 | 0.46 | 0.10 |
| 46 | 12-Mar | 189.00 | 192.35 | 188.00 | 188.37 | 189.59 | -1.38 | 852.05 | 269,897 | 14.92 | 224,847 | 21.00 | 4.26 | 0.94 |
| 47 | 11-Mar | 189.00 | 192.50 | 188.00 | 191.00 | 190.62 | 0.94 | 863.00 | 37,972 | 2.10 | 13,466 | 1.26 | 0.26 | 0.06 |
| 48 | 10-Mar | 195.49 | 198.05 | 187.10 | 189.22 | 193.16 | -3.21 | 855.89 | 66,325 | 3.67 | 38,747 | 3.62 | 0.75 | 0.16 |
| 49 | 07-Mar | 194.35 | 198.40 | 191.91 | 195.49 | 195.33 | 0.58 | 884.26 | 64,009 | 3.54 | 30,237 | 2.82 | 0.59 | 0.13 |
| 50 | 06-Mar | 196.55 | 197.89 | 192.50 | 194.37 | 193.76 | -0.65 | 879.19 | 87,788 | 4.85 | 50,515 | 4.72 | 0.98 | 0.21 |
| 51 | 05-Mar | 195.10 | 197.00 | 193.10 | 195.65 | 195.59 | 1.17 | 884.98 | 68,667 | 3.80 | 46,118 | 4.31 | 0.90 | 0.19 |
| 52 | 04-Mar | 186.05 | 195.59 | 186.05 | 193.38 | 192.61 | 2.00 | 874.71 | 107,137 | 5.92 | 51,337 | 4.79 | 0.99 | 0.22 |
| 53 | 03-Mar | 188.00 | 193.90 | 186.61 | 189.59 | 189.99 | 1.27 | 857.57 | 190,507 | 10.53 | 97,204 | 9.08 | 1.85 | 0.41 |
| 54 | 28-Feb | 191.14 | 191.53 | 184.05 | 187.21 | 188.65 | -2.82 | 846.80 | 68,619 | 3.79 | 40,608 | 3.79 | 0.77 | 0.17 |
| 55 | 27-Feb | 188.30 | 203.28 | 188.30 | 192.64 | 193.04 | -0.49 | 871.36 | 51,091 | 2.83 | 26,895 | 2.51 | 0.52 | 0.11 |
| 56 | 25-Feb | 197.00 | 200.55 | 191.21 | 193.58 | 196.47 | -2.24 | 875.62 | 61,478 | 3.40 | 27,411 | 2.56 | 0.54 | 0.12 |
| 57 | 24-Feb | 192.00 | 199.38 | 187.68 | 198.01 | 195.96 | 3.04 | 895.65 | 92,726 | 5.13 | 46,467 | 4.34 | 0.91 | 0.19 |
| 58 | 21-Feb | 191.90 | 194.40 | 190.00 | 192.17 | 191.88 | 0.50 | 869.24 | 68,319 | 3.78 | 35,536 | 3.32 | 0.68 | 0.15 |
| 59 | 20-Feb | 188.55 | 194.24 | 186.62 | 191.21 | 191.56 | 1.72 | 864.90 | 79,926 | 4.42 | 41,462 | 3.87 | 0.79 | 0.17 |
| 60 | 19-Feb | 188.00 | 194.09 | 182.00 | 187.97 | 187.09 | -0.45 | 850.24 | 139,797 | 7.73 | 64,407 | 6.01 | 1.20 | 0.27 |
| 61 | 18-Feb | 193.29 | 193.29 | 186.10 | 188.82 | 189.39 | -2.31 | 854.09 | 98,601 | 5.45 | 61,271 | 5.72 | 1.16 | 0.26 |
| 62 | 17-Feb | 191.10 | 194.50 | 187.00 | 193.29 | 190.36 | 0.44 | 874.30 | 89,665 | 4.96 | 45,842 | 4.28 | 0.87 | 0.19 |
| 63 | 14-Feb | 195.43 | 196.76 | 184.12 | 192.44 | 189.34 | -1.33 | 870.46 | 106,172 | 5.87 | 51,896 | 4.85 | 0.98 | 0.22 |
| 64 | 13-Feb | 198.85 | 201.75 | 192.04 | 195.04 | 196.45 | -3.38 | 882.22 | 132,544 | 7.33 | 54,778 | 5.12 | 1.08 | 0.23 |
| 65 | 12-Feb | 202.95 | 203.67 | 194.83 | 201.86 | 200.29 | 0.71 | 913.07 | 92,317 | 5.10 | 56,169 | 5.25 | 1.13 | 0.24 |
| 66 | 11-Feb | 209.20 | 211.00 | 196.41 | 200.44 | 201.22 | -4.34 | 906.65 | 98,080 | 5.42 | 57,337 | 5.35 | 1.15 | 0.24 |
| 67 | 10-Feb | 216.55 | 216.55 | 207.31 | 209.54 | 210.81 | -2.37 | 947.81 | 68,104 | 3.77 | 44,444 | 4.15 | 0.94 | 0.19 |
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