| Macro-sector: Commodities | Band: 20 | High52 Price: 246.0 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 11-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10 | Low52 Price: 105.3 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 503,356,580 | Low52 Date: 04-Mar-2025 | SHP: 74.87 / 3.76 / 5.32 / 16.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 172.59 / 105.3 | Month: 140.69 / 105.3 | Week: 140.69 / 124.39 | Day: 141.5 / 131.68 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 136.96 | 136.97 | 128.41 | 131.15 | 131.63 | -4.04 | 6,601.52 | 275,272 | 1.49 | 100,212 | 1.77 | 1.32 | 0.12 |
| 2 | 03-Apr | 132.05 | 141.50 | 131.68 | 136.67 | 136.78 | 3.90 | 6,879.37 | 660,700 | 3.57 | 75,902 | 1.34 | 1.04 | 0.09 |
| 3 | 02-Apr | 133.45 | 134.35 | 130.90 | 131.54 | 132.34 | -2.22 | 6,621.15 | 192,700 | 1.04 | 75,803 | 1.34 | 1.00 | 0.09 |
| 4 | 01-Apr | 135.35 | 136.97 | 133.01 | 134.52 | 134.64 | -0.66 | 6,771.15 | 185,053 | 1.00 | 56,725 | 1.00 | 0.76 | 0.07 |
| 5 | 28-Mar | 137.10 | 138.30 | 133.01 | 135.42 | 135.60 | -1.86 | 6,816.45 | 459,043 | 2.48 | 153,756 | 2.71 | 2.08 | 0.19 |
| 6 | 27-Mar | 126.50 | 140.69 | 126.50 | 137.98 | 135.14 | 8.52 | 6,945.31 | 2,472,578 | 13.36 | 671,518 | 11.84 | 9.07 | 0.83 |
| 7 | 26-Mar | 130.05 | 131.90 | 124.39 | 127.15 | 127.24 | -0.29 | 6,400.18 | 823,776 | 4.45 | 244,376 | 4.31 | 3.11 | 0.30 |
| 8 | 25-Mar | 131.11 | 131.15 | 126.60 | 127.52 | 128.22 | -0.86 | 6,418.80 | 213,928 | 1.16 | 100,542 | 1.77 | 1.29 | 0.12 |
| 9 | 24-Mar | 128.25 | 130.38 | 128.00 | 128.62 | 129.16 | 1.40 | 6,474.17 | 209,920 | 1.13 | 90,210 | 1.59 | 1.17 | 0.11 |
| 10 | 21-Mar | 125.75 | 127.56 | 125.02 | 126.84 | 126.69 | 1.40 | 6,384.57 | 204,139 | 1.10 | 86,609 | 1.53 | 1.10 | 0.11 |
| 11 | 20-Mar | 125.90 | 127.87 | 124.24 | 125.09 | 125.64 | 0.09 | 6,296.49 | 212,312 | 1.15 | 93,202 | 1.64 | 1.17 | 0.12 |
| 12 | 19-Mar | 122.60 | 125.77 | 122.60 | 124.98 | 124.51 | 1.76 | 6,290.95 | 323,961 | 1.75 | 143,378 | 2.53 | 1.79 | 0.18 |
| 13 | 18-Mar | 121.11 | 125.56 | 121.11 | 122.82 | 122.88 | 0.49 | 6,182.23 | 202,362 | 1.09 | 82,899 | 1.46 | 1.02 | 0.10 |
| 14 | 17-Mar | 124.00 | 124.41 | 120.40 | 122.22 | 121.81 | -0.27 | 6,152.02 | 192,694 | 1.04 | 92,636 | 1.63 | 1.13 | 0.11 |
| 15 | 13-Mar | 126.10 | 129.54 | 121.36 | 122.55 | 124.53 | -3.34 | 6,168.63 | 347,591 | 1.88 | 149,813 | 2.64 | 1.87 | 0.19 |
| 16 | 12-Mar | 127.00 | 129.89 | 125.94 | 126.78 | 127.63 | -0.37 | 6,381.55 | 286,886 | 1.55 | 108,030 | 1.90 | 1.38 | 0.13 |
| 17 | 11-Mar | 126.01 | 129.39 | 123.29 | 127.25 | 127.49 | 0.74 | 6,405.21 | 376,010 | 2.03 | 94,386 | 1.66 | 1.20 | 0.12 |
| 18 | 10-Mar | 127.70 | 130.74 | 125.25 | 126.31 | 127.58 | -2.58 | 6,357.90 | 374,459 | 2.02 | 149,740 | 2.64 | 1.91 | 0.19 |
| 19 | 07-Mar | 127.02 | 131.30 | 126.86 | 129.66 | 129.67 | 1.47 | 6,526.52 | 618,634 | 3.34 | 146,960 | 2.59 | 1.91 | 0.18 |
| 20 | 06-Mar | 116.50 | 133.00 | 116.50 | 127.78 | 125.42 | 8.29 | 6,431.89 | 1,331,255 | 7.19 | 304,877 | 5.37 | 3.82 | 0.38 |
| 21 | 05-Mar | 110.10 | 119.45 | 110.10 | 118.00 | 115.67 | 6.12 | 5,939.00 | 585,200 | 3.16 | 253,469 | 4.47 | 2.93 | 0.31 |
| 22 | 04-Mar | 108.50 | 113.05 | 105.30 | 111.20 | 110.81 | 0.28 | 5,597.33 | 403,870 | 2.18 | 216,465 | 3.82 | 2.40 | 0.27 |
| 23 | 03-Mar | 114.08 | 115.84 | 110.00 | 110.89 | 111.48 | -2.75 | 5,581.72 | 389,318 | 2.10 | 159,975 | 2.82 | 1.78 | 0.20 |
| 24 | 28-Feb | 117.07 | 120.57 | 113.01 | 114.02 | 115.43 | -4.50 | 5,739.27 | 488,210 | 2.64 | 281,437 | 4.96 | 3.25 | 0.35 |
| 25 | 27-Feb | 121.48 | 122.72 | 118.36 | 119.39 | 119.65 | -1.68 | 6,009.57 | 185,823 | 1.00 | 81,259 | 1.43 | 0.97 | 0.10 |
| 26 | 25-Feb | 121.00 | 125.00 | 121.00 | 121.43 | 122.66 | -0.35 | 6,112.26 | 176,596 | 0.95 | 78,079 | 1.38 | 0.96 | 0.10 |
| 27 | 24-Feb | 121.00 | 124.24 | 119.64 | 121.86 | 122.13 | -0.21 | 6,133.90 | 211,275 | 1.14 | 79,287 | 1.40 | 0.97 | 0.10 |
| 28 | 21-Feb | 122.49 | 126.55 | 120.34 | 122.12 | 122.81 | -0.80 | 6,146.99 | 307,677 | 1.66 | 116,425 | 2.05 | 1.43 | 0.14 |
| 29 | 20-Feb | 120.69 | 124.91 | 120.30 | 123.11 | 123.15 | 1.28 | 6,196.82 | 243,361 | 1.32 | 83,454 | 1.47 | 1.03 | 0.10 |
| 30 | 19-Feb | 116.00 | 123.38 | 116.00 | 121.55 | 120.88 | 4.42 | 6,118.30 | 349,068 | 1.89 | 136,108 | 2.40 | 1.65 | 0.17 |
| 31 | 18-Feb | 118.70 | 119.55 | 115.10 | 116.40 | 116.51 | -1.94 | 5,859.07 | 274,655 | 1.48 | 139,938 | 2.47 | 1.63 | 0.17 |
| 32 | 17-Feb | 117.40 | 121.35 | 115.72 | 118.70 | 118.16 | -0.26 | 5,974.84 | 561,879 | 3.04 | 263,262 | 4.64 | 3.11 | 0.33 |
| 33 | 14-Feb | 122.69 | 124.24 | 117.14 | 119.01 | 119.92 | -2.97 | 5,990.45 | 470,112 | 2.54 | 209,276 | 3.69 | 2.51 | 0.26 |
| 34 | 13-Feb | 126.25 | 128.72 | 121.60 | 122.65 | 124.87 | -3.78 | 6,173.67 | 554,198 | 2.99 | 268,768 | 4.74 | 3.36 | 0.33 |
| 35 | 12-Feb | 122.51 | 128.19 | 118.92 | 127.47 | 124.58 | 2.78 | 6,416.29 | 644,147 | 3.48 | 138,582 | 2.44 | 1.73 | 0.17 |
| 36 | 11-Feb | 127.30 | 127.60 | 121.57 | 124.02 | 124.04 | -2.95 | 6,242.63 | 284,719 | 1.54 | 85,970 | 1.52 | 1.07 | 0.11 |
| 37 | 10-Feb | 132.00 | 132.59 | 127.21 | 127.79 | 129.20 | -4.40 | 6,432.39 | 311,342 | 1.68 | 138,349 | 2.44 | 1.79 | 0.17 |
| 38 | 07-Feb | 137.99 | 137.99 | 131.31 | 133.67 | 133.45 | -2.17 | 6,728.37 | 425,965 | 2.30 | 98,860 | 1.74 | 1.32 | 0.12 |
| 39 | 06-Feb | 136.40 | 147.00 | 133.25 | 136.63 | 138.67 | 0.55 | 6,877.36 | 1,986,445 | 10.73 | 253,390 | 4.47 | 3.51 | 0.31 |
| 40 | 05-Feb | 134.00 | 145.98 | 133.29 | 135.88 | 138.16 | 2.47 | 6,839.61 | 1,709,605 | 9.24 | 401,007 | 7.07 | 5.54 | 0.50 |
| 41 | 04-Feb | 133.50 | 133.90 | 130.01 | 132.61 | 132.27 | 0.60 | 6,675.01 | 232,975 | 1.26 | 102,061 | 1.80 | 1.35 | 0.13 |
| 42 | 03-Feb | 136.10 | 136.10 | 131.20 | 131.82 | 132.80 | -3.16 | 6,635.25 | 134,500 | 0.73 | 62,779 | 1.11 | 0.83 | 0.08 |
| 43 | 01-Feb | 141.07 | 141.72 | 134.89 | 136.12 | 138.11 | -3.51 | 6,851.69 | 168,589 | 0.91 | 77,325 | 1.36 | 1.07 | 0.10 |
| 44 | 31-Jan | 137.90 | 142.15 | 136.65 | 141.07 | 139.82 | 2.32 | 7,100.85 | 256,818 | 1.39 | 73,635 | 1.30 | 1.03 | 0.09 |
| 45 | 30-Jan | 138.00 | 141.29 | 137.10 | 137.87 | 138.98 | -0.14 | 6,939.78 | 221,204 | 1.20 | 54,145 | 0.95 | 0.75 | 0.07 |
| 46 | 29-Jan | 132.12 | 139.20 | 132.12 | 138.07 | 136.69 | 3.01 | 6,949.84 | 297,113 | 1.61 | 111,166 | 1.96 | 1.52 | 0.14 |
| 47 | 28-Jan | 133.75 | 135.94 | 130.00 | 134.03 | 133.20 | 1.90 | 6,746.49 | 365,746 | 1.98 | 82,995 | 1.46 | 1.11 | 0.10 |
| 48 | 27-Jan | 137.54 | 137.55 | 127.25 | 131.53 | 130.66 | -4.37 | 6,620.65 | 551,739 | 2.98 | 190,721 | 3.36 | 2.49 | 0.24 |
| 49 | 24-Jan | 143.60 | 143.90 | 136.10 | 137.54 | 139.20 | -3.81 | 6,923.17 | 271,611 | 1.47 | 107,206 | 1.89 | 1.49 | 0.13 |
| 50 | 23-Jan | 142.50 | 146.22 | 141.25 | 142.99 | 143.08 | -0.08 | 7,197.50 | 213,834 | 1.16 | 56,382 | 0.99 | 0.81 | 0.07 |
| 51 | 22-Jan | 147.60 | 148.24 | 141.51 | 143.11 | 143.46 | -3.01 | 7,203.54 | 242,740 | 1.31 | 75,756 | 1.34 | 1.09 | 0.09 |
| 52 | 21-Jan | 149.83 | 151.79 | 146.00 | 147.42 | 148.77 | -1.63 | 7,420.48 | 304,218 | 1.64 | 96,167 | 1.70 | 1.43 | 0.12 |
| 53 | 20-Jan | 152.26 | 152.60 | 149.00 | 149.83 | 150.12 | -1.76 | 7,541.79 | 217,781 | 1.18 | 69,314 | 1.22 | 1.04 | 0.09 |
| 54 | 17-Jan | 148.56 | 154.59 | 146.30 | 152.46 | 151.15 | 2.56 | 7,674.17 | 597,972 | 3.23 | 216,749 | 3.82 | 3.28 | 0.27 |
| 55 | 16-Jan | 146.70 | 150.93 | 145.12 | 148.56 | 148.41 | 2.03 | 7,477.87 | 506,181 | 2.74 | 118,202 | 2.08 | 1.75 | 0.15 |
| 56 | 15-Jan | 154.40 | 155.00 | 145.00 | 145.54 | 147.49 | -5.07 | 7,325.85 | 642,318 | 3.47 | 208,981 | 3.68 | 3.08 | 0.26 |
| 57 | 14-Jan | 158.76 | 160.07 | 151.45 | 152.92 | 154.22 | -6.06 | 7,697.33 | 946,847 | 5.12 | 149,460 | 2.63 | 2.30 | 0.19 |
| 58 | 13-Jan | 151.79 | 166.83 | 149.62 | 162.18 | 160.50 | 6.75 | 8,163.44 | 5,843,706 | 31.58 | 276,303 | 4.87 | 4.43 | 0.34 |
| 59 | 10-Jan | 156.02 | 157.14 | 150.22 | 151.24 | 152.34 | -3.54 | 7,612.76 | 205,995 | 1.11 | 89,455 | 1.58 | 1.36 | 0.11 |
| 60 | 09-Jan | 159.95 | 161.00 | 156.07 | 156.60 | 158.32 | -2.29 | 7,882.56 | 126,172 | 0.68 | 54,676 | 0.96 | 0.87 | 0.07 |
| 61 | 08-Jan | 162.00 | 164.32 | 159.50 | 160.19 | 161.28 | -1.92 | 8,063.27 | 139,166 | 0.75 | 39,664 | 0.70 | 0.64 | 0.05 |
| 62 | 07-Jan | 161.05 | 164.10 | 160.05 | 163.27 | 162.34 | 1.43 | 8,218.30 | 202,940 | 1.10 | 75,686 | 1.33 | 1.23 | 0.09 |
| 63 | 06-Jan | 171.70 | 171.70 | 160.10 | 160.93 | 164.05 | -5.92 | 8,100.52 | 370,689 | 2.00 | 169,521 | 2.99 | 2.78 | 0.21 |
| 64 | 03-Jan | 171.50 | 172.30 | 169.77 | 170.46 | 171.05 | 0.38 | 8,580.22 | 222,504 | 1.20 | 88,779 | 1.57 | 1.52 | 0.11 |
| 65 | 02-Jan | 170.75 | 172.59 | 168.41 | 169.82 | 169.74 | -0.49 | 8,548.00 | 208,181 | 1.12 | 100,230 | 1.77 | 1.70 | 0.12 |
| 66 | 01-Jan | 169.00 | 171.90 | 169.00 | 170.66 | 170.94 | 0.36 | 8,590.28 | 147,990 | 0.80 | 25,710 | 0.45 | 0.44 | 0.03 |
| 67 | 31-Dec | 170.20 | 171.44 | 168.00 | 170.04 | 169.58 | 0.13 | 8,559.08 | 221,083 | 1.19 | 91,636 | 1.62 | 1.55 | 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