| Macro-sector: Commodities | Band: 20 | High52 Price: 385.65 | Mkt_Cap Category: Small-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10 | Low52 Price: 287.05 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 357,156,153 | Low52 Date: 18-Mar-2025 | SHP: 72.02 / 3.37 / 19.26 / 5.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.76 | ||||
| High/Low Price | Quarter: 368.0 / 287.05 | Month: 341.8 / 287.05 | Week: 327.35 / 304.25 | Day: 320.0 / 309.7 | Float67: 0.51 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 320.70 | 322.00 | 310.00 | 316.35 | 316.20 | -0.85 | 11,298.63 | 105,097 | 1.87 | 47,251 | 1.80 | 1.49 | 0.25 |
| 2 | 03-Apr | 310.10 | 320.00 | 309.70 | 319.05 | 316.00 | 3.42 | 11,395.07 | 146,665 | 2.61 | 60,978 | 2.32 | 1.00 | 0.32 |
| 3 | 02-Apr | 315.70 | 317.95 | 306.00 | 308.50 | 310.26 | -1.75 | 11,018.27 | 186,980 | 3.32 | 82,374 | 3.13 | 2.56 | 0.43 |
| 4 | 01-Apr | 307.00 | 316.50 | 306.00 | 314.00 | 312.87 | 2.01 | 11,214.00 | 82,545 | 1.47 | 37,226 | 1.41 | 1.16 | 0.20 |
| 5 | 28-Mar | 311.10 | 317.00 | 304.25 | 307.80 | 307.79 | -0.84 | 10,993.27 | 347,805 | 6.18 | 192,418 | 7.31 | 5.92 | 1.01 |
| 6 | 27-Mar | 312.55 | 326.00 | 305.00 | 310.40 | 314.82 | -1.46 | 11,086.13 | 929,666 | 16.52 | 514,151 | 19.53 | 16.19 | 2.70 |
| 7 | 26-Mar | 319.00 | 323.85 | 313.40 | 315.00 | 319.46 | -1.11 | 11,250.00 | 433,376 | 7.70 | 360,327 | 13.69 | 11.51 | 1.89 |
| 8 | 25-Mar | 321.80 | 327.25 | 315.50 | 318.55 | 321.71 | -0.48 | 11,377.21 | 241,131 | 4.28 | 148,523 | 5.64 | 4.78 | 0.78 |
| 9 | 24-Mar | 322.65 | 327.35 | 318.35 | 320.10 | 321.91 | -1.67 | 11,432.57 | 144,308 | 2.56 | 50,731 | 1.93 | 1.63 | 0.27 |
| 10 | 21-Mar | 305.00 | 341.80 | 305.00 | 325.55 | 330.67 | 6.81 | 11,627.22 | 2,572,729 | 45.72 | 220,990 | 8.40 | 7.31 | 1.16 |
| 11 | 20-Mar | 303.35 | 308.05 | 301.95 | 304.80 | 304.69 | 0.56 | 10,886.12 | 110,638 | 1.97 | 58,889 | 2.24 | 1.79 | 0.31 |
| 12 | 19-Mar | 295.55 | 308.95 | 294.30 | 303.10 | 304.67 | 3.13 | 10,825.40 | 176,514 | 3.14 | 66,186 | 2.51 | 2.02 | 0.35 |
| 13 | 18-Mar | 287.05 | 298.75 | 287.05 | 293.90 | 294.47 | 1.78 | 10,496.82 | 230,458 | 4.10 | 112,471 | 4.27 | 3.31 | 0.59 |
| 14 | 17-Mar | 291.00 | 297.65 | 287.50 | 288.75 | 290.57 | -1.82 | 10,312.88 | 141,941 | 2.52 | 70,295 | 2.67 | 2.04 | 0.37 |
| 15 | 13-Mar | 299.40 | 299.60 | 292.00 | 294.10 | 295.19 | -1.13 | 10,503.96 | 79,209 | 1.41 | 45,917 | 1.74 | 1.36 | 0.24 |
| 16 | 12-Mar | 302.10 | 305.45 | 295.05 | 297.45 | 298.78 | -1.64 | 10,623.61 | 92,512 | 1.64 | 49,250 | 1.87 | 1.47 | 0.26 |
| 17 | 11-Mar | 305.00 | 307.50 | 299.80 | 302.40 | 303.27 | -1.10 | 10,800.40 | 71,360 | 1.27 | 30,685 | 1.17 | 0.93 | 0.16 |
| 18 | 10-Mar | 317.45 | 317.90 | 304.50 | 305.75 | 310.02 | -3.82 | 10,920.05 | 56,276 | 1.00 | 26,322 | 1.00 | 0.82 | 0.14 |
| 19 | 07-Mar | 316.00 | 322.95 | 315.00 | 317.90 | 318.70 | 0.35 | 11,353.99 | 73,971 | 1.31 | 36,721 | 1.40 | 1.17 | 0.19 |
| 20 | 06-Mar | 320.80 | 321.00 | 314.55 | 316.80 | 317.76 | 0.19 | 11,314.71 | 60,043 | 1.07 | 32,262 | 1.23 | 1.03 | 0.17 |
| 21 | 05-Mar | 307.05 | 317.40 | 306.25 | 316.20 | 311.95 | 2.88 | 11,293.28 | 79,991 | 1.42 | 39,686 | 1.51 | 1.24 | 0.21 |
| 22 | 04-Mar | 300.00 | 309.00 | 296.60 | 307.35 | 304.87 | 2.18 | 10,977.19 | 96,418 | 1.71 | 37,885 | 1.44 | 1.15 | 0.20 |
| 23 | 03-Mar | 310.60 | 315.00 | 300.20 | 300.80 | 304.38 | -4.04 | 10,743.26 | 103,154 | 1.83 | 55,850 | 2.12 | 1.70 | 0.29 |
| 24 | 28-Feb | 309.85 | 316.90 | 301.50 | 313.45 | 312.17 | -0.05 | 11,195.06 | 197,917 | 3.52 | 128,238 | 4.87 | 4.00 | 0.67 |
| 25 | 27-Feb | 323.00 | 323.85 | 308.40 | 313.60 | 314.49 | -1.94 | 11,200.42 | 130,670 | 2.32 | 59,768 | 2.27 | 1.88 | 0.31 |
| 26 | 25-Feb | 315.50 | 322.55 | 314.40 | 319.80 | 318.84 | 0.92 | 11,421.85 | 75,090 | 1.33 | 43,805 | 1.66 | 1.40 | 0.23 |
| 27 | 24-Feb | 317.65 | 322.45 | 314.05 | 316.90 | 318.77 | -1.74 | 11,318.28 | 112,411 | 2.00 | 53,511 | 2.03 | 1.71 | 0.28 |
| 28 | 21-Feb | 321.00 | 325.15 | 319.70 | 322.50 | 321.87 | 0.44 | 11,518.29 | 51,901 | 0.92 | 24,733 | 0.94 | 0.80 | 0.13 |
| 29 | 20-Feb | 320.40 | 325.85 | 318.30 | 321.10 | 321.92 | -0.29 | 11,468.28 | 36,492 | 0.65 | 21,359 | 0.81 | 0.69 | 0.11 |
| 30 | 19-Feb | 310.00 | 324.90 | 308.95 | 322.05 | 320.14 | 3.32 | 11,502.21 | 96,354 | 1.71 | 45,445 | 1.73 | 1.45 | 0.24 |
| 31 | 18-Feb | 314.70 | 318.20 | 304.80 | 311.70 | 310.88 | -2.44 | 11,132.56 | 154,275 | 2.74 | 67,953 | 2.58 | 2.11 | 0.36 |
| 32 | 17-Feb | 305.70 | 322.40 | 305.70 | 319.50 | 310.69 | 2.50 | 11,411.14 | 695,675 | 12.36 | 625,340 | 23.76 | 19.43 | 3.28 |
| 33 | 14-Feb | 329.65 | 331.35 | 307.75 | 311.70 | 314.12 | -5.22 | 11,132.56 | 301,848 | 5.36 | 125,854 | 4.78 | 3.95 | 0.66 |
| 34 | 13-Feb | 328.00 | 332.70 | 326.00 | 328.85 | 329.13 | 0.06 | 11,745.08 | 74,943 | 1.33 | 38,726 | 1.47 | 1.27 | 0.20 |
| 35 | 12-Feb | 336.80 | 338.50 | 323.90 | 328.65 | 328.92 | -2.42 | 11,737.94 | 92,226 | 1.64 | 33,081 | 1.26 | 1.09 | 0.17 |
| 36 | 11-Feb | 347.10 | 348.80 | 335.00 | 336.80 | 339.05 | -3.19 | 12,029.02 | 47,291 | 0.84 | 17,317 | 0.66 | 0.59 | 0.09 |
| 37 | 10-Feb | 358.90 | 358.90 | 346.35 | 347.90 | 350.95 | -3.23 | 12,425.46 | 43,522 | 0.77 | 13,662 | 0.52 | 0.48 | 0.07 |
| 38 | 07-Feb | 365.50 | 367.65 | 355.00 | 359.50 | 361.27 | -1.52 | 12,839.76 | 274,904 | 4.88 | 215,103 | 8.17 | 7.77 | 1.13 |
| 39 | 06-Feb | 354.40 | 368.00 | 351.95 | 365.05 | 364.08 | 2.72 | 13,037.99 | 391,280 | 6.95 | 272,575 | 10.36 | 9.92 | 1.43 |
| 40 | 05-Feb | 352.25 | 359.50 | 348.10 | 355.40 | 354.75 | 0.89 | 12,693.33 | 95,963 | 1.71 | 48,108 | 1.83 | 1.71 | 0.25 |
| 41 | 04-Feb | 352.45 | 354.00 | 348.90 | 352.25 | 352.00 | -0.24 | 12,580.83 | 52,449 | 0.93 | 21,602 | 0.82 | 0.00 | 0.11 |
| 42 | 03-Feb | 339.35 | 353.90 | 339.15 | 353.10 | 351.46 | 3.03 | 12,611.18 | 124,584 | 2.21 | 58,761 | 2.23 | 2.07 | 0.31 |
| 43 | 01-Feb | 351.20 | 351.20 | 340.35 | 342.70 | 345.10 | -2.23 | 12,239.74 | 36,802 | 0.65 | 9,675 | 0.37 | 0.33 | 0.05 |
| 44 | 31-Jan | 347.55 | 353.75 | 347.05 | 350.50 | 350.24 | 1.08 | 12,518.32 | 73,888 | 1.31 | 19,705 | 0.75 | 0.69 | 0.10 |
| 45 | 30-Jan | 347.55 | 351.00 | 344.15 | 346.75 | 347.25 | -0.17 | 12,384.39 | 51,824 | 0.92 | 21,307 | 0.81 | 0.74 | 0.11 |
| 46 | 29-Jan | 333.00 | 353.35 | 333.00 | 347.35 | 341.12 | 4.26 | 12,405.82 | 714,160 | 12.69 | 598,653 | 22.74 | 20.42 | 3.14 |
| 47 | 28-Jan | 344.90 | 344.90 | 331.55 | 333.15 | 335.12 | -3.29 | 11,898.66 | 125,486 | 2.23 | 64,286 | 2.44 | 2.15 | 0.34 |
| 48 | 27-Jan | 350.75 | 350.75 | 339.95 | 344.50 | 346.19 | -1.78 | 12,304.03 | 148,678 | 2.64 | 87,146 | 3.31 | 3.02 | 0.46 |
| 49 | 24-Jan | 350.50 | 354.40 | 347.50 | 350.75 | 350.81 | -1.42 | 12,527.25 | 110,236 | 1.96 | 41,528 | 1.58 | 1.46 | 0.22 |
| 50 | 23-Jan | 353.95 | 358.80 | 330.55 | 355.80 | 342.96 | 0.87 | 12,707.62 | 625,643 | 11.12 | 81,974 | 3.11 | 2.81 | 0.43 |
| 51 | 22-Jan | 352.20 | 355.95 | 330.10 | 352.70 | 342.44 | -0.23 | 12,596.90 | 555,071 | 9.86 | 76,854 | 2.92 | 2.63 | 0.40 |
| 52 | 21-Jan | 350.95 | 355.00 | 350.05 | 353.50 | 352.85 | 0.28 | 12,625.47 | 60,173 | 1.07 | 34,263 | 1.30 | 1.21 | 0.18 |
| 53 | 20-Jan | 349.95 | 354.00 | 348.50 | 352.50 | 351.00 | 0.72 | 12,589.75 | 33,774 | 0.60 | 16,978 | 0.64 | 0.00 | 0.09 |
| 54 | 17-Jan | 347.80 | 354.80 | 346.35 | 349.95 | 349.49 | 0.19 | 12,498.68 | 71,371 | 1.27 | 40,014 | 1.52 | 1.40 | 0.21 |
| 55 | 16-Jan | 346.00 | 352.50 | 344.75 | 349.30 | 347.81 | 1.23 | 12,475.46 | 169,273 | 3.01 | 109,636 | 4.17 | 3.81 | 0.57 |
| 56 | 15-Jan | 342.50 | 352.70 | 341.25 | 345.00 | 346.77 | 1.04 | 12,321.00 | 168,228 | 2.99 | 75,067 | 2.85 | 2.60 | 0.39 |
| 57 | 14-Jan | 339.20 | 344.55 | 336.00 | 341.40 | 341.95 | -0.26 | 12,193.31 | 72,738 | 1.29 | 41,331 | 1.57 | 1.41 | 0.22 |
| 58 | 13-Jan | 344.50 | 346.90 | 339.05 | 342.30 | 344.22 | -1.23 | 12,225.46 | 241,857 | 4.30 | 170,905 | 6.49 | 5.88 | 0.90 |
| 59 | 10-Jan | 352.10 | 352.40 | 344.85 | 346.50 | 346.47 | -2.15 | 12,375.46 | 404,651 | 7.19 | 331,029 | 12.58 | 11.47 | 1.74 |
| 60 | 09-Jan | 351.70 | 356.15 | 349.95 | 353.95 | 353.82 | -0.28 | 12,641.54 | 259,996 | 4.62 | 172,746 | 6.56 | 6.11 | 0.91 |
| 61 | 08-Jan | 355.20 | 359.00 | 348.20 | 354.95 | 354.25 | -0.07 | 12,677.26 | 107,361 | 1.91 | 46,094 | 1.75 | 1.63 | 0.24 |
| 62 | 07-Jan | 355.05 | 362.00 | 351.10 | 355.20 | 355.87 | 1.53 | 12,686.19 | 286,422 | 5.09 | 56,716 | 2.15 | 2.02 | 0.30 |
| 63 | 06-Jan | 352.80 | 358.35 | 346.80 | 349.75 | 352.79 | -0.87 | 12,491.54 | 245,788 | 4.37 | 124,402 | 4.73 | 4.39 | 0.65 |
| 64 | 03-Jan | 353.80 | 359.90 | 351.20 | 352.80 | 355.18 | -1.13 | 12,600.47 | 54,117 | 0.96 | 26,810 | 1.02 | 0.95 | 0.14 |
| 65 | 02-Jan | 356.70 | 359.00 | 351.65 | 356.80 | 355.73 | 0.97 | 12,743.33 | 63,413 | 1.13 | 20,632 | 0.78 | 0.73 | 0.11 |
| 66 | 01-Jan | 348.00 | 354.40 | 347.65 | 353.35 | 352.86 | 0.88 | 12,620.11 | 35,072 | 0.62 | 17,091 | 0.65 | 0.60 | 0.09 |
| 67 | 31-Dec | 345.90 | 351.45 | 345.90 | 350.25 | 349.03 | 0.59 | 12,509.39 | 44,025 | 0.78 | 21,100 | 0.80 | 0.74 | 0.11 |
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