| 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: 336.0; Drift%: 6.12 |
| 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 / 3.55 / 19.37 / 5.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.56 | ||||
| High/Low Price | Quarter: 368.0 / 287.05 | Month: 341.8 / 287.05 | Week: 360.8 / 335.85 | Day: 360.1 / 356.0 | Float67: 0.93 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 359.85 | 360.10 | 356.00 | 357.90 | 358.22 | -0.15 | 12,782.62 | 92,580 | 1.34 | 50,987 | 1.65 | 1.83 | 0.28 |
| 2 | 21-May | 356.00 | 364.50 | 354.00 | 358.45 | 358.10 | 0.69 | 12,802.26 | 257,158 | 3.73 | 125,290 | 4.05 | 4.49 | 0.69 |
| 3 | 20-May | 357.00 | 360.05 | 355.00 | 356.00 | 356.32 | 0.24 | 12,714.00 | 671,858 | 9.73 | 624,480 | 20.18 | 22.25 | 3.46 |
| 4 | 19-May | 355.50 | 359.25 | 354.35 | 355.15 | 356.33 | -0.64 | 12,684.40 | 122,677 | 1.78 | 80,473 | 2.60 | 2.87 | 0.42 |
| 5 | 16-May | 358.00 | 360.80 | 356.00 | 357.45 | 358.92 | -0.35 | 12,766.55 | 232,238 | 3.36 | 155,090 | 5.01 | 5.57 | 0.81 |
| 6 | 15-May | 353.00 | 360.65 | 351.15 | 358.70 | 356.25 | 1.59 | 12,811.19 | 460,088 | 6.67 | 340,201 | 11.00 | 12.12 | 1.78 |
| 7 | 14-May | 344.15 | 355.50 | 343.05 | 353.10 | 350.53 | 3.78 | 12,611.18 | 954,434 | 13.83 | 473,976 | 15.32 | 16.61 | 2.49 |
| 8 | 13-May | 342.40 | 346.75 | 337.60 | 340.25 | 340.32 | -0.12 | 12,152.24 | 1,515,878 | 21.96 | 1,405,563 | 45.43 | 47.83 | 7.37 |
| 9 | 12-May | 341.60 | 343.70 | 335.85 | 340.65 | 339.03 | 3.27 | 12,166.52 | 284,984 | 4.13 | 190,880 | 6.17 | 6.47 | 1.00 |
| 10 | 09-May | 326.50 | 336.25 | 322.35 | 329.85 | 329.14 | -2.67 | 11,780.80 | 222,266 | 3.22 | 106,023 | 3.43 | 3.49 | 0.56 |
| 11 | 08-May | 345.80 | 346.00 | 335.00 | 338.90 | 343.15 | -1.12 | 12,104.02 | 204,663 | 2.97 | 117,762 | 3.81 | 4.04 | 0.62 |
| 12 | 07-May | 344.00 | 345.05 | 337.00 | 342.75 | 342.61 | 0.00 | 12,241.53 | 208,616 | 3.02 | 104,656 | 3.38 | 3.59 | 0.55 |
| 13 | 06-May | 340.25 | 349.65 | 340.25 | 342.75 | 345.06 | -0.07 | 12,241.53 | 324,802 | 4.71 | 120,746 | 3.90 | 4.17 | 0.63 |
| 14 | 05-May | 339.00 | 349.20 | 336.00 | 343.00 | 345.23 | 1.45 | 12,250.00 | 495,961 | 7.19 | 221,904 | 7.17 | 7.66 | 1.16 |
| 15 | 02-May | 351.00 | 354.05 | 332.00 | 338.10 | 342.98 | 5.90 | 12,075.45 | 3,156,584 | 45.74 | 712,047 | 23.01 | 24.42 | 3.73 |
| 16 | 30-Apr | 323.00 | 325.15 | 318.00 | 319.25 | 321.68 | -1.86 | 11,402.21 | 128,305 | 1.86 | 55,818 | 1.80 | 1.80 | 0.29 |
| 17 | 29-Apr | 334.00 | 338.95 | 324.00 | 325.30 | 328.63 | -2.43 | 11,618.29 | 69,016 | 1.00 | 30,939 | 1.00 | 1.02 | 0.16 |
| 18 | 28-Apr | 334.00 | 343.05 | 330.80 | 333.40 | 335.29 | 0.11 | 11,907.59 | 176,614 | 2.56 | 90,160 | 2.91 | 3.02 | 0.47 |
| 19 | 25-Apr | 339.90 | 342.45 | 330.55 | 333.05 | 334.81 | -2.02 | 11,895.09 | 438,936 | 6.36 | 359,030 | 11.60 | 12.02 | 1.88 |
| 20 | 24-Apr | 330.00 | 342.60 | 327.65 | 339.90 | 334.91 | 3.77 | 12,139.74 | 588,072 | 8.52 | 477,450 | 15.43 | 15.99 | 2.50 |
| 21 | 23-Apr | 335.70 | 338.15 | 324.05 | 327.55 | 330.71 | -1.81 | 11,698.65 | 742,678 | 10.76 | 650,464 | 21.02 | 21.51 | 3.41 |
| 22 | 22-Apr | 325.90 | 334.90 | 315.55 | 333.60 | 328.54 | 2.36 | 11,914.73 | 205,348 | 2.98 | 94,789 | 3.06 | 3.11 | 0.50 |
| 23 | 21-Apr | 324.05 | 327.20 | 321.70 | 325.90 | 324.90 | 0.57 | 11,639.72 | 119,065 | 1.73 | 76,767 | 2.48 | 2.49 | 0.40 |
| 24 | 17-Apr | 322.50 | 326.00 | 317.10 | 324.05 | 322.51 | 0.48 | 11,573.65 | 72,345 | 1.05 | 49,016 | 1.58 | 1.58 | 0.26 |
| 25 | 16-Apr | 320.50 | 324.30 | 318.05 | 322.50 | 322.14 | 0.22 | 11,518.29 | 98,228 | 1.42 | 55,504 | 1.79 | 1.79 | 0.29 |
| 26 | 15-Apr | 320.00 | 325.25 | 315.05 | 321.80 | 320.39 | 2.34 | 11,493.29 | 136,850 | 1.98 | 74,938 | 2.42 | 2.40 | 0.39 |
| 27 | 11-Apr | 315.65 | 317.85 | 310.50 | 314.45 | 314.66 | 0.14 | 11,230.78 | 77,605 | 1.12 | 41,801 | 1.35 | 1.32 | 0.22 |
| 28 | 09-Apr | 304.90 | 316.00 | 303.50 | 314.00 | 305.69 | 2.98 | 11,214.00 | 514,567 | 7.46 | 430,715 | 13.92 | 13.17 | 2.26 |
| 29 | 08-Apr | 307.95 | 307.95 | 299.50 | 304.90 | 304.17 | 1.65 | 10,889.69 | 467,609 | 6.78 | 366,175 | 11.84 | 11.14 | 1.92 |
| 30 | 07-Apr | 297.00 | 304.30 | 295.00 | 299.95 | 300.07 | -5.18 | 10,712.90 | 583,382 | 8.45 | 422,375 | 13.65 | 12.67 | 2.21 |
| 31 | 04-Apr | 320.70 | 322.00 | 310.00 | 316.35 | 316.20 | -0.85 | 11,298.63 | 105,097 | 1.52 | 47,251 | 1.53 | 1.49 | 0.25 |
| 32 | 03-Apr | 310.10 | 320.00 | 309.70 | 319.05 | 316.00 | 3.42 | 11,395.07 | 146,665 | 2.13 | 60,978 | 1.97 | 1.00 | 0.32 |
| 33 | 02-Apr | 315.70 | 317.95 | 306.00 | 308.50 | 310.26 | -1.75 | 11,018.27 | 186,980 | 2.71 | 82,374 | 2.66 | 2.56 | 0.43 |
| 34 | 01-Apr | 307.00 | 316.50 | 306.00 | 314.00 | 312.87 | 2.01 | 11,214.00 | 82,545 | 1.20 | 37,226 | 1.20 | 1.16 | 0.20 |
| 35 | 28-Mar | 311.10 | 317.00 | 304.25 | 307.80 | 307.79 | -0.84 | 10,993.27 | 347,805 | 5.04 | 192,418 | 6.22 | 5.92 | 1.01 |
| 36 | 27-Mar | 312.55 | 326.00 | 305.00 | 310.40 | 314.82 | -1.46 | 11,086.13 | 929,666 | 13.47 | 514,151 | 16.62 | 16.19 | 2.70 |
| 37 | 26-Mar | 319.00 | 323.85 | 313.40 | 315.00 | 319.46 | -1.11 | 11,250.00 | 433,376 | 6.28 | 360,327 | 11.65 | 11.51 | 1.89 |
| 38 | 25-Mar | 321.80 | 327.25 | 315.50 | 318.55 | 321.71 | -0.48 | 11,377.21 | 241,131 | 3.49 | 148,523 | 4.80 | 4.78 | 0.78 |
| 39 | 24-Mar | 322.65 | 327.35 | 318.35 | 320.10 | 321.91 | -1.67 | 11,432.57 | 144,308 | 2.09 | 50,731 | 1.64 | 1.63 | 0.27 |
| 40 | 21-Mar | 305.00 | 341.80 | 305.00 | 325.55 | 330.67 | 6.81 | 11,627.22 | 2,572,729 | 37.28 | 220,990 | 7.14 | 7.31 | 1.16 |
| 41 | 20-Mar | 303.35 | 308.05 | 301.95 | 304.80 | 304.69 | 0.56 | 10,886.12 | 110,638 | 1.60 | 58,889 | 1.90 | 1.79 | 0.31 |
| 42 | 19-Mar | 295.55 | 308.95 | 294.30 | 303.10 | 304.67 | 3.13 | 10,825.40 | 176,514 | 2.56 | 66,186 | 2.14 | 2.02 | 0.35 |
| 43 | 18-Mar | 287.05 | 298.75 | 287.05 | 293.90 | 294.47 | 1.78 | 10,496.82 | 230,458 | 3.34 | 112,471 | 3.64 | 3.31 | 0.59 |
| 44 | 17-Mar | 291.00 | 297.65 | 287.50 | 288.75 | 290.57 | -1.82 | 10,312.88 | 141,941 | 2.06 | 70,295 | 2.27 | 2.04 | 0.37 |
| 45 | 13-Mar | 299.40 | 299.60 | 292.00 | 294.10 | 295.19 | -1.13 | 10,503.96 | 79,209 | 1.15 | 45,917 | 1.48 | 1.36 | 0.24 |
| 46 | 12-Mar | 302.10 | 305.45 | 295.05 | 297.45 | 298.78 | -1.64 | 10,623.61 | 92,512 | 1.34 | 49,250 | 1.59 | 1.47 | 0.26 |
| 47 | 11-Mar | 305.00 | 307.50 | 299.80 | 302.40 | 303.27 | -1.10 | 10,800.40 | 71,360 | 1.03 | 30,685 | 0.99 | 0.93 | 0.16 |
| 48 | 10-Mar | 317.45 | 317.90 | 304.50 | 305.75 | 310.02 | -3.82 | 10,920.05 | 56,276 | 0.82 | 26,322 | 0.85 | 0.82 | 0.14 |
| 49 | 07-Mar | 316.00 | 322.95 | 315.00 | 317.90 | 318.70 | 0.35 | 11,353.99 | 73,971 | 1.07 | 36,721 | 1.19 | 1.17 | 0.19 |
| 50 | 06-Mar | 320.80 | 321.00 | 314.55 | 316.80 | 317.76 | 0.19 | 11,314.71 | 60,043 | 0.87 | 32,262 | 1.04 | 1.03 | 0.17 |
| 51 | 05-Mar | 307.05 | 317.40 | 306.25 | 316.20 | 311.95 | 2.88 | 11,293.28 | 79,991 | 1.16 | 39,686 | 1.28 | 1.24 | 0.21 |
| 52 | 04-Mar | 300.00 | 309.00 | 296.60 | 307.35 | 304.87 | 2.18 | 10,977.19 | 96,418 | 1.40 | 37,885 | 1.22 | 1.15 | 0.20 |
| 53 | 03-Mar | 310.60 | 315.00 | 300.20 | 300.80 | 304.38 | -4.04 | 10,743.26 | 103,154 | 1.49 | 55,850 | 1.81 | 1.70 | 0.29 |
| 54 | 28-Feb | 309.85 | 316.90 | 301.50 | 313.45 | 312.17 | -0.05 | 11,195.06 | 197,917 | 2.87 | 128,238 | 4.14 | 4.00 | 0.67 |
| 55 | 27-Feb | 323.00 | 323.85 | 308.40 | 313.60 | 314.49 | -1.94 | 11,200.42 | 130,670 | 1.89 | 59,768 | 1.93 | 1.88 | 0.31 |
| 56 | 25-Feb | 315.50 | 322.55 | 314.40 | 319.80 | 318.84 | 0.92 | 11,421.85 | 75,090 | 1.09 | 43,805 | 1.42 | 1.40 | 0.23 |
| 57 | 24-Feb | 317.65 | 322.45 | 314.05 | 316.90 | 318.77 | -1.74 | 11,318.28 | 112,411 | 1.63 | 53,511 | 1.73 | 1.71 | 0.28 |
| 58 | 21-Feb | 321.00 | 325.15 | 319.70 | 322.50 | 321.87 | 0.44 | 11,518.29 | 51,901 | 0.75 | 24,733 | 0.80 | 0.80 | 0.13 |
| 59 | 20-Feb | 320.40 | 325.85 | 318.30 | 321.10 | 321.92 | -0.29 | 11,468.28 | 36,492 | 0.53 | 21,359 | 0.69 | 0.69 | 0.11 |
| 60 | 19-Feb | 310.00 | 324.90 | 308.95 | 322.05 | 320.14 | 3.32 | 11,502.21 | 96,354 | 1.40 | 45,445 | 1.47 | 1.45 | 0.24 |
| 61 | 18-Feb | 314.70 | 318.20 | 304.80 | 311.70 | 310.88 | -2.44 | 11,132.56 | 154,275 | 2.24 | 67,953 | 2.20 | 2.11 | 0.36 |
| 62 | 17-Feb | 305.70 | 322.40 | 305.70 | 319.50 | 310.69 | 2.50 | 11,411.14 | 695,675 | 10.08 | 625,340 | 20.21 | 19.43 | 3.28 |
| 63 | 14-Feb | 329.65 | 331.35 | 307.75 | 311.70 | 314.12 | -5.22 | 11,132.56 | 301,848 | 4.37 | 125,854 | 4.07 | 3.95 | 0.66 |
| 64 | 13-Feb | 328.00 | 332.70 | 326.00 | 328.85 | 329.13 | 0.06 | 11,745.08 | 74,943 | 1.09 | 38,726 | 1.25 | 1.27 | 0.20 |
| 65 | 12-Feb | 336.80 | 338.50 | 323.90 | 328.65 | 328.92 | -2.42 | 11,737.94 | 92,226 | 1.34 | 33,081 | 1.07 | 1.09 | 0.17 |
| 66 | 11-Feb | 347.10 | 348.80 | 335.00 | 336.80 | 339.05 | -3.19 | 12,029.02 | 47,291 | 0.69 | 17,317 | 0.56 | 0.59 | 0.09 |
| 67 | 10-Feb | 358.90 | 358.90 | 346.35 | 347.90 | 350.95 | -3.23 | 12,425.46 | 43,522 | 0.63 | 13,662 | 0.44 | 0.48 | 0.07 |
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