| Macro-sector: Commodities | Band: 20 | High52 Price: 379.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 22-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 1 | Low52 Price: 182.0 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 205,109,897 | Low52 Date: 04-Jun-2024 | SHP: 37.86 / 6.76 / 15.81 / 39.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.20 | ||||
| High/Low Price | Quarter: 351.75 / 317.6 | Month: 351.75 / 323.7 | Week: 345.75 / 336.05 | Day: 354.0 / 344.7 | Float67: 0.62 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 344.80 | 354.00 | 344.70 | 351.30 | 350.32 | 1.55 | 7,205.51 | 1,172,495 | 6.53 | 613,563 | 6.00 | 21.49 | 0.76 |
| 2 | 02-Apr | 339.15 | 347.65 | 338.65 | 345.95 | 343.99 | 1.48 | 7,095.78 | 900,702 | 5.01 | 639,141 | 6.25 | 21.99 | 0.79 |
| 3 | 01-Apr | 336.55 | 341.75 | 336.55 | 340.90 | 340.19 | 0.28 | 6,992.20 | 179,666 | 1.00 | 102,263 | 1.00 | 3.48 | 0.13 |
| 4 | 28-Mar | 340.00 | 341.95 | 337.40 | 339.95 | 340.15 | 0.52 | 6,972.71 | 447,110 | 2.49 | 321,654 | 3.15 | 10.94 | 0.40 |
| 5 | 27-Mar | 336.40 | 340.55 | 336.40 | 338.20 | 338.34 | 0.46 | 6,936.82 | 342,534 | 1.91 | 180,745 | 1.77 | 6.12 | 0.22 |
| 6 | 26-Mar | 337.90 | 339.25 | 336.05 | 336.65 | 337.16 | -0.36 | 6,905.02 | 935,154 | 5.20 | 753,575 | 7.37 | 25.41 | 0.93 |
| 7 | 25-Mar | 343.00 | 344.20 | 336.15 | 337.85 | 338.70 | -1.20 | 6,929.64 | 979,693 | 5.45 | 831,134 | 8.13 | 28.15 | 1.02 |
| 8 | 24-Mar | 341.80 | 345.75 | 340.45 | 341.95 | 343.62 | 1.48 | 7,013.73 | 486,253 | 2.71 | 315,368 | 3.08 | 10.84 | 0.39 |
| 9 | 21-Mar | 347.50 | 349.30 | 334.40 | 336.95 | 337.42 | -3.02 | 6,911.18 | 10,180,061 | 56.66 | 7,721,843 | 75.51 | 260.55 | 9.51 |
| 10 | 20-Mar | 346.40 | 348.50 | 346.30 | 347.45 | 347.32 | 0.42 | 7,126.54 | 264,418 | 1.47 | 203,251 | 1.99 | 7.06 | 0.25 |
| 11 | 19-Mar | 348.00 | 350.85 | 344.80 | 346.00 | 346.57 | -0.32 | 7,096.00 | 999,564 | 5.56 | 752,417 | 7.36 | 26.08 | 0.93 |
| 12 | 18-Mar | 347.05 | 348.25 | 345.75 | 347.10 | 346.87 | -0.47 | 7,119.36 | 588,378 | 3.27 | 434,336 | 4.25 | 15.07 | 0.54 |
| 13 | 17-Mar | 347.50 | 351.75 | 346.40 | 348.75 | 348.85 | 0.40 | 7,153.21 | 426,533 | 2.37 | 246,138 | 2.41 | 8.59 | 0.30 |
| 14 | 13-Mar | 347.40 | 348.95 | 345.50 | 347.35 | 347.14 | 0.09 | 7,124.49 | 709,201 | 3.95 | 534,876 | 5.23 | 18.57 | 0.66 |
| 15 | 12-Mar | 346.60 | 348.45 | 344.00 | 347.05 | 346.17 | 0.09 | 7,118.34 | 1,838,191 | 10.23 | 1,557,197 | 15.23 | 53.91 | 1.92 |
| 16 | 11-Mar | 338.70 | 348.00 | 338.60 | 346.75 | 344.90 | 1.91 | 7,112.19 | 991,109 | 5.52 | 681,052 | 6.66 | 23.49 | 0.84 |
| 17 | 10-Mar | 336.20 | 343.05 | 336.20 | 340.25 | 340.14 | 1.13 | 6,978.86 | 727,515 | 4.05 | 436,080 | 4.26 | 14.83 | 0.54 |
| 18 | 07-Mar | 338.00 | 339.80 | 335.30 | 336.45 | 337.73 | -0.31 | 6,900.92 | 437,577 | 2.44 | 276,039 | 2.70 | 9.32 | 0.34 |
| 19 | 06-Mar | 334.95 | 339.00 | 331.60 | 337.50 | 335.53 | 1.47 | 6,922.46 | 365,686 | 2.04 | 229,829 | 2.25 | 7.71 | 0.28 |
| 20 | 05-Mar | 334.50 | 342.40 | 330.90 | 332.60 | 336.12 | 1.57 | 6,821.96 | 4,692,295 | 26.12 | 1,828,235 | 17.88 | 61.45 | 2.25 |
| 21 | 04-Mar | 325.15 | 331.90 | 323.80 | 327.45 | 327.27 | -0.89 | 6,716.32 | 435,248 | 2.42 | 200,394 | 1.96 | 6.56 | 0.25 |
| 22 | 03-Mar | 330.40 | 332.50 | 323.70 | 330.40 | 330.52 | 0.26 | 6,776.83 | 786,870 | 4.38 | 392,459 | 3.84 | 12.97 | 0.48 |
| 23 | 28-Feb | 327.60 | 331.85 | 319.60 | 329.55 | 326.68 | 0.73 | 6,759.40 | 1,297,094 | 7.22 | 854,474 | 8.36 | 27.91 | 1.05 |
| 24 | 27-Feb | 320.90 | 330.00 | 319.15 | 327.15 | 325.06 | 2.15 | 6,710.17 | 1,449,719 | 8.07 | 921,734 | 9.01 | 29.96 | 1.14 |
| 25 | 25-Feb | 320.00 | 323.95 | 319.60 | 320.25 | 321.07 | 0.20 | 6,568.64 | 443,103 | 2.47 | 268,250 | 2.62 | 8.61 | 0.33 |
| 26 | 24-Feb | 322.95 | 323.85 | 317.60 | 319.60 | 320.61 | -0.85 | 6,555.31 | 662,350 | 3.69 | 496,396 | 4.85 | 15.91 | 0.61 |
| 27 | 21-Feb | 327.65 | 328.85 | 321.90 | 322.35 | 324.82 | -1.71 | 6,611.72 | 1,334,688 | 7.43 | 1,057,043 | 10.34 | 34.33 | 1.30 |
| 28 | 20-Feb | 328.40 | 329.10 | 327.00 | 327.95 | 327.86 | -0.21 | 6,726.58 | 309,672 | 1.72 | 233,901 | 2.29 | 7.67 | 0.29 |
| 29 | 19-Feb | 328.25 | 332.05 | 327.15 | 328.65 | 329.69 | -0.24 | 6,740.94 | 444,573 | 2.47 | 326,167 | 3.19 | 10.75 | 0.40 |
| 30 | 18-Feb | 330.10 | 330.85 | 328.05 | 329.45 | 329.61 | -0.05 | 6,757.35 | 351,432 | 1.96 | 279,682 | 2.73 | 9.22 | 0.34 |
| 31 | 17-Feb | 331.90 | 332.35 | 328.60 | 329.60 | 330.33 | -0.69 | 6,760.42 | 294,504 | 1.64 | 167,591 | 1.64 | 5.54 | 0.21 |
| 32 | 14-Feb | 334.50 | 335.35 | 331.25 | 331.90 | 332.42 | -1.15 | 6,807.60 | 519,003 | 2.89 | 409,517 | 4.00 | 13.61 | 0.50 |
| 33 | 13-Feb | 335.00 | 339.85 | 333.40 | 335.75 | 335.26 | 0.21 | 6,886.56 | 279,308 | 1.55 | 177,457 | 1.74 | 5.95 | 0.22 |
| 34 | 12-Feb | 337.20 | 338.35 | 332.05 | 335.05 | 334.39 | -0.48 | 6,872.21 | 326,979 | 1.82 | 199,674 | 1.95 | 6.68 | 0.25 |
| 35 | 11-Feb | 337.10 | 338.45 | 336.05 | 336.65 | 337.21 | -0.33 | 6,905.02 | 225,228 | 1.25 | 168,330 | 1.65 | 5.68 | 0.21 |
| 36 | 10-Feb | 337.80 | 339.40 | 336.25 | 337.75 | 337.94 | -0.19 | 6,927.59 | 154,885 | 0.86 | 90,062 | 0.88 | 3.04 | 0.11 |
| 37 | 07-Feb | 341.20 | 342.70 | 337.75 | 338.40 | 339.39 | -0.82 | 6,940.92 | 474,721 | 2.64 | 376,478 | 3.68 | 12.78 | 0.46 |
| 38 | 06-Feb | 340.95 | 342.40 | 339.10 | 341.20 | 340.88 | 0.28 | 6,998.35 | 246,480 | 1.37 | 161,487 | 1.58 | 5.50 | 0.20 |
| 39 | 05-Feb | 338.10 | 342.80 | 337.20 | 340.25 | 338.81 | 0.44 | 6,978.86 | 1,258,622 | 7.01 | 1,123,573 | 10.99 | 38.07 | 1.38 |
| 40 | 04-Feb | 337.10 | 340.85 | 336.50 | 338.75 | 338.62 | 0.49 | 6,948.10 | 202,749 | 1.13 | 120,512 | 1.18 | 4.08 | 0.15 |
| 41 | 03-Feb | 339.10 | 339.85 | 335.35 | 337.10 | 336.75 | -0.72 | 6,914.25 | 313,966 | 1.75 | 204,623 | 2.00 | 6.89 | 0.25 |
| 42 | 01-Feb | 340.10 | 344.75 | 337.15 | 339.55 | 341.55 | -0.34 | 6,964.51 | 202,754 | 1.13 | 45,364 | 0.44 | 1.55 | 0.06 |
| 43 | 31-Jan | 338.55 | 345.00 | 335.00 | 340.70 | 339.34 | 0.35 | 6,988.09 | 549,632 | 3.06 | 347,260 | 3.40 | 11.78 | 0.43 |
| 44 | 30-Jan | 334.90 | 340.40 | 333.55 | 339.50 | 338.04 | 1.43 | 6,963.48 | 378,620 | 2.11 | 284,369 | 2.78 | 9.61 | 0.35 |
| 45 | 29-Jan | 329.10 | 335.75 | 329.10 | 334.70 | 334.07 | 1.62 | 6,865.03 | 424,001 | 2.36 | 304,253 | 2.98 | 10.16 | 0.37 |
| 46 | 28-Jan | 332.10 | 336.45 | 328.05 | 329.35 | 331.97 | -1.16 | 6,755.29 | 364,489 | 2.03 | 189,335 | 1.85 | 6.29 | 0.23 |
| 47 | 27-Jan | 330.15 | 335.65 | 325.55 | 333.20 | 330.85 | 0.39 | 6,834.26 | 541,104 | 3.01 | 216,258 | 2.11 | 7.15 | 0.27 |
| 48 | 24-Jan | 333.10 | 336.85 | 330.75 | 331.90 | 332.45 | -0.60 | 6,807.60 | 304,941 | 1.70 | 204,214 | 2.00 | 6.79 | 0.25 |
| 49 | 23-Jan | 334.55 | 336.45 | 333.05 | 333.90 | 334.71 | -0.34 | 6,848.62 | 292,773 | 1.63 | 181,061 | 1.77 | 6.06 | 0.22 |
| 50 | 22-Jan | 338.90 | 339.25 | 333.00 | 335.05 | 335.56 | -1.15 | 6,872.21 | 418,728 | 2.33 | 262,780 | 2.57 | 8.82 | 0.32 |
| 51 | 21-Jan | 339.10 | 341.05 | 337.50 | 338.90 | 338.69 | -0.22 | 6,951.17 | 241,624 | 1.34 | 129,387 | 1.27 | 4.38 | 0.16 |
| 52 | 20-Jan | 339.90 | 340.90 | 338.50 | 339.65 | 339.58 | 0.13 | 6,966.56 | 188,575 | 1.05 | 111,627 | 1.09 | 3.79 | 0.14 |
| 53 | 17-Jan | 337.40 | 340.40 | 336.10 | 339.20 | 339.09 | 0.40 | 6,957.33 | 233,790 | 1.30 | 165,112 | 1.61 | 5.60 | 0.20 |
| 54 | 16-Jan | 338.15 | 341.40 | 337.00 | 337.85 | 338.00 | 0.09 | 6,929.64 | 462,184 | 2.57 | 332,780 | 3.25 | 11.00 | 0.41 |
| 55 | 15-Jan | 337.40 | 338.40 | 336.10 | 337.55 | 337.74 | 0.07 | 6,923.48 | 248,884 | 1.39 | 184,771 | 1.81 | 6.24 | 0.23 |
| 56 | 14-Jan | 335.50 | 338.10 | 334.90 | 337.30 | 336.82 | 0.52 | 6,918.36 | 216,065 | 1.20 | 120,469 | 1.18 | 4.06 | 0.15 |
| 57 | 13-Jan | 335.05 | 338.55 | 334.00 | 335.55 | 335.53 | 0.13 | 6,882.46 | 467,009 | 2.60 | 318,189 | 3.11 | 10.68 | 0.39 |
| 58 | 10-Jan | 336.40 | 337.15 | 334.50 | 335.10 | 335.23 | -0.43 | 6,873.23 | 429,876 | 2.39 | 300,197 | 2.94 | 10.06 | 0.37 |
| 59 | 09-Jan | 337.00 | 339.30 | 336.10 | 336.55 | 336.95 | -0.43 | 6,902.97 | 845,064 | 4.70 | 720,881 | 7.05 | 24.29 | 0.89 |
| 60 | 08-Jan | 341.70 | 342.95 | 337.40 | 338.00 | 339.32 | -1.09 | 6,932.00 | 630,262 | 3.51 | 481,469 | 4.71 | 16.34 | 0.59 |
| 61 | 07-Jan | 342.10 | 344.80 | 339.50 | 341.70 | 342.02 | -0.25 | 7,008.61 | 517,738 | 2.88 | 357,285 | 3.49 | 12.22 | 0.44 |
| 62 | 06-Jan | 344.40 | 347.65 | 342.05 | 342.55 | 343.12 | -0.47 | 7,026.04 | 563,928 | 3.14 | 421,568 | 4.12 | 14.46 | 0.52 |
| 63 | 03-Jan | 347.00 | 349.80 | 340.95 | 344.15 | 345.18 | -0.84 | 7,058.86 | 478,400 | 2.66 | 286,291 | 2.80 | 9.88 | 0.35 |
| 64 | 02-Jan | 344.30 | 348.85 | 344.30 | 347.05 | 346.59 | 0.65 | 7,118.34 | 270,296 | 1.50 | 160,602 | 1.57 | 5.57 | 0.20 |
| 65 | 01-Jan | 342.95 | 348.60 | 341.70 | 344.80 | 345.26 | 0.52 | 7,072.19 | 197,178 | 1.10 | 92,115 | 0.90 | 3.18 | 0.11 |
| 66 | 31-Dec | 339.00 | 344.35 | 337.10 | 343.00 | 339.59 | 0.67 | 7,035.00 | 735,952 | 4.10 | 476,376 | 4.66 | 16.18 | 0.59 |
| 67 | 30-Dec | 342.10 | 344.75 | 340.15 | 340.70 | 341.69 | -0.85 | 6,988.09 | 300,347 | 1.67 | 179,430 | 1.75 | 6.13 | 0.22 |
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