| 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; VWAP21: 352.91 | 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 | SiS14: 42 | ||||
| High/Low Price | Quarter: 368.0 / 287.05 | Month: 364.5 / 322.35 | Week: 364.0 / 350.45 | Day: 372.7 / 360.0 | Sis67: 102 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 364.70 | 372.70 | 360.00 | 360.45 | 366.18 | -0.52 | 12,873.69 | 309,734 | 6.33 | 138,857 | 5.25 | 5.08 | 77 |
| 2 | 10-Jul | 356.00 | 363.25 | 355.65 | 362.35 | 360.89 | 2.21 | 12,941.55 | 128,950 | 2.64 | 74,377 | 2.81 | 2.68 | 41 |
| 3 | 09-Jul | 358.95 | 360.05 | 352.70 | 354.50 | 355.68 | -1.24 | 12,661.19 | 192,802 | 3.94 | 125,787 | 4.75 | 4.47 | 70 |
| 4 | 08-Jul | 356.95 | 360.60 | 355.95 | 358.95 | 358.75 | 0.15 | 12,820.12 | 101,393 | 2.07 | 56,960 | 2.15 | 2.04 | 32 |
| 5 | 07-Jul | 360.00 | 360.60 | 352.40 | 358.40 | 357.41 | -0.55 | 12,800.48 | 123,554 | 2.53 | 72,138 | 2.73 | 2.58 | 40 |
| 6 | 04-Jul | 358.95 | 361.95 | 356.05 | 360.40 | 359.25 | 0.40 | 12,871.91 | 101,067 | 2.07 | 41,919 | 1.58 | 1.51 | 23 |
| 7 | 03-Jul | 363.50 | 364.00 | 358.05 | 358.95 | 360.76 | -0.87 | 12,820.12 | 77,666 | 1.59 | 36,359 | 1.37 | 1.31 | 20 |
| 8 | 02-Jul | 357.00 | 364.00 | 355.00 | 362.10 | 360.79 | 1.16 | 12,932.62 | 129,640 | 2.65 | 62,918 | 2.38 | 2.27 | 35 |
| 9 | 01-Jul | 353.00 | 360.00 | 353.00 | 357.95 | 356.74 | 1.06 | 12,784.40 | 98,455 | 2.01 | 48,088 | 1.82 | 1.72 | 27 |
| 10 | 30-Jun | 357.00 | 358.30 | 350.45 | 354.20 | 354.97 | -0.62 | 12,650.47 | 295,785 | 6.05 | 222,092 | 8.39 | 7.88 | 123 |
| 11 | 27-Jun | 355.00 | 357.80 | 349.70 | 356.40 | 355.02 | 1.21 | 12,729.05 | 134,618 | 2.75 | 86,993 | 3.29 | 3.09 | 48 |
| 12 | 26-Jun | 348.65 | 354.20 | 348.60 | 352.15 | 351.37 | 1.00 | 12,577.25 | 68,015 | 1.39 | 31,960 | 1.21 | 1.12 | 18 |
| 13 | 25-Jun | 339.50 | 349.95 | 339.50 | 348.65 | 347.05 | 2.41 | 12,452.25 | 79,529 | 1.63 | 38,251 | 1.45 | 1.33 | 21 |
| 14 | 24-Jun | 344.00 | 345.05 | 339.55 | 340.45 | 341.91 | 0.25 | 12,159.38 | 62,985 | 1.29 | 29,817 | 1.13 | 1.02 | 16 |
| 15 | 23-Jun | 339.95 | 341.30 | 335.45 | 339.60 | 338.14 | -0.10 | 12,129.02 | 288,027 | 5.89 | 262,189 | 9.91 | 8.87 | 145 |
| 16 | 20-Jun | 338.00 | 345.75 | 337.00 | 339.95 | 340.77 | 0.04 | 12,141.52 | 1,621,490 | 33.16 | 1,543,677 | 58.34 | 52.60 | 854 |
| 17 | 19-Jun | 348.60 | 348.60 | 338.10 | 339.80 | 342.12 | -2.05 | 12,136.17 | 57,291 | 1.17 | 29,657 | 1.12 | 1.01 | 16 |
| 18 | 18-Jun | 353.00 | 353.65 | 346.00 | 346.90 | 348.56 | -1.49 | 12,389.75 | 48,892 | 1.00 | 26,460 | 1.00 | 0.92 | 15 |
| 19 | 17-Jun | 351.70 | 354.15 | 348.25 | 352.15 | 352.04 | 0.64 | 12,577.25 | 67,697 | 1.38 | 34,967 | 1.32 | 1.23 | 19 |
| 20 | 16-Jun | 349.00 | 358.90 | 345.00 | 349.90 | 352.01 | -0.40 | 12,496.89 | 550,563 | 11.26 | 100,582 | 3.80 | 3.54 | 56 |
| 21 | 13-Jun | 351.00 | 353.55 | 347.80 | 351.30 | 350.78 | -1.04 | 12,546.90 | 69,086 | 1.41 | 35,353 | 1.34 | 1.24 | 20 |
| 22 | 12-Jun | 360.80 | 361.75 | 349.05 | 355.00 | 354.06 | -1.10 | 12,679.00 | 135,095 | 2.76 | 81,808 | 3.09 | 2.90 | 45 |
| 23 | 11-Jun | 359.55 | 360.20 | 356.40 | 358.95 | 358.38 | -0.17 | 12,820.12 | 89,050 | 1.82 | 57,627 | 2.18 | 2.07 | 32 |
| 24 | 10-Jun | 355.00 | 360.75 | 355.00 | 359.55 | 359.25 | 1.61 | 12,841.55 | 110,081 | 2.25 | 58,619 | 2.22 | 2.11 | 32 |
| 25 | 09-Jun | 355.00 | 358.00 | 352.90 | 353.85 | 355.84 | -2.37 | 12,637.97 | 177,965 | 3.64 | 98,342 | 3.72 | 3.50 | 54 |
| 26 | 06-Jun | 362.00 | 366.50 | 358.80 | 362.45 | 361.61 | 0.92 | 12,945.12 | 338,106 | 6.92 | 242,219 | 9.15 | 8.76 | 134 |
| 27 | 05-Jun | 355.80 | 362.00 | 353.00 | 359.15 | 359.34 | 0.97 | 12,827.26 | 395,544 | 8.09 | 292,124 | 11.04 | 10.50 | 162 |
| 28 | 04-Jun | 355.45 | 358.80 | 351.50 | 355.70 | 355.41 | 0.55 | 12,704.04 | 90,966 | 1.86 | 58,261 | 2.20 | 2.07 | 32 |
| 29 | 03-Jun | 356.20 | 356.95 | 351.55 | 353.75 | 354.27 | -0.16 | 12,634.40 | 70,289 | 1.44 | 38,907 | 1.47 | 1.38 | 22 |
| 30 | 02-Jun | 356.75 | 357.30 | 352.25 | 354.30 | 354.72 | -0.99 | 12,654.04 | 66,710 | 1.36 | 39,113 | 1.48 | 1.39 | 22 |
| 31 | 30-May | 349.00 | 360.50 | 348.95 | 357.85 | 356.64 | 3.07 | 12,780.83 | 403,788 | 8.26 | 241,767 | 9.14 | 8.62 | 134 |
| 32 | 29-May | 352.30 | 355.60 | 343.20 | 347.20 | 348.33 | -0.93 | 12,400.46 | 167,732 | 3.43 | 74,231 | 2.81 | 2.59 | 41 |
| 33 | 28-May | 355.40 | 357.15 | 349.50 | 350.45 | 352.34 | -1.39 | 12,516.54 | 73,388 | 1.50 | 43,744 | 1.65 | 1.54 | 24 |
| 34 | 27-May | 358.30 | 358.30 | 353.50 | 355.40 | 355.25 | -0.28 | 12,693.33 | 57,467 | 1.18 | 28,072 | 1.06 | 1.00 | 16 |
| 35 | 26-May | 362.60 | 362.60 | 355.25 | 356.40 | 357.91 | -0.88 | 12,729.05 | 88,137 | 1.80 | 46,976 | 1.78 | 1.68 | 26 |
| 36 | 23-May | 358.00 | 363.85 | 355.60 | 359.55 | 360.41 | 0.46 | 12,841.55 | 250,037 | 5.11 | 133,279 | 5.04 | 4.80 | 74 |
| 37 | 22-May | 359.85 | 360.10 | 356.00 | 357.90 | 358.22 | -0.15 | 12,782.62 | 92,580 | 1.89 | 50,987 | 1.93 | 1.83 | 28 |
| 38 | 21-May | 356.00 | 364.50 | 354.00 | 358.45 | 358.10 | 0.69 | 12,802.26 | 257,158 | 5.26 | 125,290 | 4.73 | 4.49 | 69 |
| 39 | 20-May | 357.00 | 360.05 | 355.00 | 356.00 | 356.32 | 0.24 | 12,714.00 | 671,858 | 13.74 | 624,480 | 23.60 | 22.25 | 346 |
| 40 | 19-May | 355.50 | 359.25 | 354.35 | 355.15 | 356.33 | -0.64 | 12,684.40 | 122,677 | 2.51 | 80,473 | 3.04 | 2.87 | 42 |
| 41 | 16-May | 358.00 | 360.80 | 356.00 | 357.45 | 358.92 | -0.35 | 12,766.55 | 232,238 | 4.75 | 155,090 | 5.86 | 5.57 | 81 |
| 42 | 15-May | 353.00 | 360.65 | 351.15 | 358.70 | 356.25 | 1.59 | 12,811.19 | 460,088 | 9.41 | 340,201 | 12.86 | 12.12 | 178 |
| 43 | 14-May | 344.15 | 355.50 | 343.05 | 353.10 | 350.53 | 3.78 | 12,611.18 | 954,434 | 19.52 | 473,976 | 17.91 | 16.61 | 249 |
| 44 | 13-May | 342.40 | 346.75 | 337.60 | 340.25 | 340.32 | -0.12 | 12,152.24 | 1,515,878 | 31.00 | 1,405,563 | 53.12 | 47.83 | 737 |
| 45 | 12-May | 341.60 | 343.70 | 335.85 | 340.65 | 339.03 | 3.27 | 12,166.52 | 284,984 | 5.83 | 190,880 | 7.21 | 6.47 | 100 |
| 46 | 09-May | 326.50 | 336.25 | 322.35 | 329.85 | 329.14 | -2.67 | 11,780.80 | 222,266 | 4.55 | 106,023 | 4.01 | 3.49 | 56 |
| 47 | 08-May | 345.80 | 346.00 | 335.00 | 338.90 | 343.15 | -1.12 | 12,104.02 | 204,663 | 4.19 | 117,762 | 4.45 | 4.04 | 62 |
| 48 | 07-May | 344.00 | 345.05 | 337.00 | 342.75 | 342.61 | 0.00 | 12,241.53 | 208,616 | 4.27 | 104,656 | 3.96 | 3.59 | 55 |
| 49 | 06-May | 340.25 | 349.65 | 340.25 | 342.75 | 345.06 | -0.07 | 12,241.53 | 324,802 | 6.64 | 120,746 | 4.56 | 4.17 | 63 |
| 50 | 05-May | 339.00 | 349.20 | 336.00 | 343.00 | 345.23 | 1.45 | 12,250.00 | 495,961 | 10.14 | 221,904 | 8.39 | 7.66 | 116 |
| 51 | 02-May | 351.00 | 354.05 | 332.00 | 338.10 | 342.98 | 5.90 | 12,075.45 | 3,156,584 | 64.56 | 712,047 | 26.91 | 24.42 | 373 |
| 52 | 30-Apr | 323.00 | 325.15 | 318.00 | 319.25 | 321.68 | -1.86 | 11,402.21 | 128,305 | 2.62 | 55,818 | 2.11 | 1.80 | 29 |
| 53 | 29-Apr | 334.00 | 338.95 | 324.00 | 325.30 | 328.63 | -2.43 | 11,618.29 | 69,016 | 1.41 | 30,939 | 1.17 | 1.02 | 16 |
| 54 | 28-Apr | 334.00 | 343.05 | 330.80 | 333.40 | 335.29 | 0.11 | 11,907.59 | 176,614 | 3.61 | 90,160 | 3.41 | 3.02 | 47 |
| 55 | 25-Apr | 339.90 | 342.45 | 330.55 | 333.05 | 334.81 | -2.02 | 11,895.09 | 438,936 | 8.98 | 359,030 | 13.57 | 12.02 | 188 |
| 56 | 24-Apr | 330.00 | 342.60 | 327.65 | 339.90 | 334.91 | 3.77 | 12,139.74 | 588,072 | 12.03 | 477,450 | 18.04 | 15.99 | 250 |
| 57 | 23-Apr | 335.70 | 338.15 | 324.05 | 327.55 | 330.71 | -1.81 | 11,698.65 | 742,678 | 15.19 | 650,464 | 24.58 | 21.51 | 341 |
| 58 | 22-Apr | 325.90 | 334.90 | 315.55 | 333.60 | 328.54 | 2.36 | 11,914.73 | 205,348 | 4.20 | 94,789 | 3.58 | 3.11 | 50 |
| 59 | 21-Apr | 324.05 | 327.20 | 321.70 | 325.90 | 324.90 | 0.57 | 11,639.72 | 119,065 | 2.44 | 76,767 | 2.90 | 2.49 | 40 |
| 60 | 17-Apr | 322.50 | 326.00 | 317.10 | 324.05 | 322.51 | 0.48 | 11,573.65 | 72,345 | 1.48 | 49,016 | 1.85 | 1.58 | 26 |
| 61 | 16-Apr | 320.50 | 324.30 | 318.05 | 322.50 | 322.14 | 0.22 | 11,518.29 | 98,228 | 2.01 | 55,504 | 2.10 | 1.79 | 29 |
| 62 | 15-Apr | 320.00 | 325.25 | 315.05 | 321.80 | 320.39 | 2.34 | 11,493.29 | 136,850 | 2.80 | 74,938 | 2.83 | 2.40 | 39 |
| 63 | 11-Apr | 315.65 | 317.85 | 310.50 | 314.45 | 314.66 | 0.14 | 11,230.78 | 77,605 | 1.59 | 41,801 | 1.58 | 1.32 | 22 |
| 64 | 09-Apr | 304.90 | 316.00 | 303.50 | 314.00 | 305.69 | 2.98 | 11,214.00 | 514,567 | 10.52 | 430,715 | 16.28 | 13.17 | 226 |
| 65 | 08-Apr | 307.95 | 307.95 | 299.50 | 304.90 | 304.17 | 1.65 | 10,889.69 | 467,609 | 9.56 | 366,175 | 13.84 | 11.14 | 192 |
| 66 | 07-Apr | 297.00 | 304.30 | 295.00 | 299.95 | 300.07 | -5.18 | 10,712.90 | 583,382 | 11.93 | 422,375 | 15.96 | 12.67 | 221 |
| 67 | 04-Apr | 320.70 | 322.00 | 310.00 | 316.35 | 316.20 | -0.85 | 11,298.63 | 105,097 | 2.15 | 47,251 | 1.79 | 1.49 | 25 |
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