| 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: 133.3; Drift%: 5.23 |
| 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 / 3.42 / 5.57 / 16.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 172.59 / 105.3 | Month: 140.69 / 105.3 | Week: 147.2 / 124.37 | Day: 142.99 / 139.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 142.99 | 142.99 | 139.00 | 140.66 | 140.63 | -1.30 | 7,080.21 | 101,316 | 1.00 | 44,926 | 1.19 | 0.63 | 0.06 |
| 2 | 21-May | 142.59 | 143.16 | 139.35 | 142.51 | 141.30 | 0.86 | 7,173.33 | 201,412 | 1.99 | 70,093 | 1.86 | 0.99 | 0.09 |
| 3 | 20-May | 146.00 | 147.11 | 140.10 | 141.30 | 142.69 | -2.23 | 7,112.43 | 203,443 | 2.01 | 77,908 | 2.07 | 1.11 | 0.10 |
| 4 | 19-May | 143.80 | 148.64 | 142.88 | 144.52 | 145.72 | 1.37 | 7,274.51 | 583,356 | 5.76 | 251,335 | 6.67 | 3.66 | 0.31 |
| 5 | 16-May | 142.00 | 144.21 | 140.21 | 142.56 | 142.52 | 1.16 | 7,175.85 | 632,723 | 6.24 | 164,784 | 4.37 | 2.35 | 0.20 |
| 6 | 15-May | 133.33 | 147.20 | 133.30 | 140.92 | 141.66 | 5.69 | 7,093.30 | 3,112,100 | 30.72 | 461,529 | 12.24 | 6.54 | 0.57 |
| 7 | 14-May | 129.01 | 134.50 | 128.60 | 133.33 | 132.39 | 3.94 | 6,711.25 | 348,310 | 3.44 | 139,925 | 3.71 | 1.85 | 0.17 |
| 8 | 13-May | 127.67 | 130.54 | 127.20 | 128.27 | 128.49 | 0.47 | 6,456.55 | 161,778 | 1.60 | 51,049 | 1.35 | 0.66 | 0.06 |
| 9 | 12-May | 126.00 | 128.40 | 124.37 | 127.67 | 126.71 | 5.37 | 6,426.35 | 174,360 | 1.72 | 95,058 | 2.52 | 1.20 | 0.12 |
| 10 | 09-May | 118.10 | 121.85 | 118.10 | 121.16 | 119.84 | -0.16 | 6,098.67 | 106,533 | 1.05 | 47,572 | 1.26 | 0.57 | 0.06 |
| 11 | 08-May | 123.50 | 125.30 | 120.01 | 121.36 | 123.13 | -1.24 | 6,108.74 | 171,936 | 1.70 | 55,598 | 1.47 | 0.68 | 0.07 |
| 12 | 07-May | 121.72 | 124.73 | 120.37 | 122.88 | 122.32 | 0.46 | 6,185.25 | 142,484 | 1.41 | 49,955 | 1.33 | 0.61 | 0.06 |
| 13 | 06-May | 123.10 | 126.00 | 121.48 | 122.32 | 123.73 | -0.72 | 6,157.06 | 248,803 | 2.46 | 93,756 | 2.49 | 1.16 | 0.12 |
| 14 | 05-May | 120.50 | 124.00 | 119.29 | 123.21 | 122.10 | 1.46 | 6,201.86 | 145,748 | 1.44 | 52,023 | 1.38 | 0.64 | 0.06 |
| 15 | 02-May | 123.00 | 125.05 | 120.90 | 121.44 | 122.39 | -1.62 | 6,112.76 | 137,352 | 1.36 | 58,817 | 1.56 | 0.72 | 0.07 |
| 16 | 30-Apr | 128.12 | 129.32 | 121.50 | 123.44 | 125.11 | -4.23 | 6,213.43 | 246,847 | 2.44 | 136,310 | 3.62 | 1.71 | 0.17 |
| 17 | 29-Apr | 130.00 | 132.86 | 128.00 | 128.89 | 130.14 | -1.37 | 6,487.76 | 109,424 | 1.08 | 37,693 | 1.00 | 0.49 | 0.05 |
| 18 | 28-Apr | 130.00 | 132.06 | 128.53 | 130.68 | 130.55 | 0.42 | 6,577.86 | 119,756 | 1.18 | 42,390 | 1.12 | 0.55 | 0.05 |
| 19 | 25-Apr | 136.50 | 136.86 | 128.00 | 130.13 | 130.74 | -4.56 | 6,550.18 | 309,434 | 3.05 | 154,190 | 4.09 | 2.02 | 0.19 |
| 20 | 24-Apr | 134.00 | 137.55 | 133.98 | 136.35 | 136.31 | 1.27 | 6,863.27 | 145,367 | 1.43 | 52,186 | 1.38 | 0.71 | 0.06 |
| 21 | 23-Apr | 138.00 | 138.47 | 133.11 | 134.64 | 135.05 | -2.03 | 6,777.19 | 246,716 | 2.44 | 118,679 | 3.15 | 1.60 | 0.15 |
| 22 | 22-Apr | 136.60 | 139.00 | 134.35 | 137.43 | 137.59 | 1.58 | 6,917.63 | 326,630 | 3.22 | 128,508 | 3.41 | 1.77 | 0.16 |
| 23 | 21-Apr | 135.92 | 136.26 | 133.22 | 135.29 | 135.07 | 0.54 | 6,809.91 | 151,337 | 1.49 | 58,931 | 1.56 | 0.80 | 0.07 |
| 24 | 17-Apr | 136.00 | 136.00 | 133.20 | 134.57 | 134.76 | -0.11 | 6,773.67 | 117,883 | 1.16 | 48,106 | 1.28 | 0.65 | 0.06 |
| 25 | 16-Apr | 134.32 | 136.88 | 134.05 | 134.72 | 135.20 | 0.30 | 6,781.22 | 142,225 | 1.40 | 51,598 | 1.37 | 0.70 | 0.06 |
| 26 | 15-Apr | 131.50 | 134.93 | 131.50 | 134.32 | 133.64 | 2.59 | 6,761.09 | 126,719 | 1.25 | 49,195 | 1.31 | 0.66 | 0.06 |
| 27 | 11-Apr | 129.05 | 131.64 | 129.05 | 130.93 | 130.46 | 2.19 | 6,590.45 | 157,327 | 1.55 | 64,563 | 1.71 | 0.84 | 0.08 |
| 28 | 09-Apr | 129.95 | 129.95 | 126.01 | 128.13 | 127.87 | 0.26 | 6,449.51 | 136,672 | 1.35 | 48,167 | 1.28 | 0.62 | 0.06 |
| 29 | 08-Apr | 126.80 | 129.48 | 125.90 | 127.80 | 127.58 | 2.94 | 6,432.90 | 169,008 | 1.67 | 53,219 | 1.41 | 0.68 | 0.07 |
| 30 | 07-Apr | 115.15 | 126.00 | 114.72 | 124.15 | 122.56 | -5.34 | 6,249.17 | 373,126 | 3.68 | 154,240 | 4.09 | 1.89 | 0.19 |
| 31 | 04-Apr | 136.96 | 136.97 | 128.41 | 131.15 | 131.63 | -4.04 | 6,601.52 | 275,272 | 2.72 | 100,212 | 2.66 | 1.32 | 0.12 |
| 32 | 03-Apr | 132.05 | 141.50 | 131.68 | 136.67 | 136.78 | 3.90 | 6,879.37 | 660,700 | 6.52 | 75,902 | 2.01 | 1.04 | 0.09 |
| 33 | 02-Apr | 133.45 | 134.35 | 130.90 | 131.54 | 132.34 | -2.22 | 6,621.15 | 192,700 | 1.90 | 75,803 | 2.01 | 1.00 | 0.09 |
| 34 | 01-Apr | 135.35 | 136.97 | 133.01 | 134.52 | 134.64 | -0.66 | 6,771.15 | 185,053 | 1.83 | 56,725 | 1.50 | 0.76 | 0.07 |
| 35 | 28-Mar | 137.10 | 138.30 | 133.01 | 135.42 | 135.60 | -1.86 | 6,816.45 | 459,043 | 4.53 | 153,756 | 4.08 | 2.08 | 0.19 |
| 36 | 27-Mar | 126.50 | 140.69 | 126.50 | 137.98 | 135.14 | 8.52 | 6,945.31 | 2,472,578 | 24.40 | 671,518 | 17.81 | 9.07 | 0.83 |
| 37 | 26-Mar | 130.05 | 131.90 | 124.39 | 127.15 | 127.24 | -0.29 | 6,400.18 | 823,776 | 8.13 | 244,376 | 6.48 | 3.11 | 0.30 |
| 38 | 25-Mar | 131.11 | 131.15 | 126.60 | 127.52 | 128.22 | -0.86 | 6,418.80 | 213,928 | 2.11 | 100,542 | 2.67 | 1.29 | 0.12 |
| 39 | 24-Mar | 128.25 | 130.38 | 128.00 | 128.62 | 129.16 | 1.40 | 6,474.17 | 209,920 | 2.07 | 90,210 | 2.39 | 1.17 | 0.11 |
| 40 | 21-Mar | 125.75 | 127.56 | 125.02 | 126.84 | 126.69 | 1.40 | 6,384.57 | 204,139 | 2.01 | 86,609 | 2.30 | 1.10 | 0.11 |
| 41 | 20-Mar | 125.90 | 127.87 | 124.24 | 125.09 | 125.64 | 0.09 | 6,296.49 | 212,312 | 2.10 | 93,202 | 2.47 | 1.17 | 0.12 |
| 42 | 19-Mar | 122.60 | 125.77 | 122.60 | 124.98 | 124.51 | 1.76 | 6,290.95 | 323,961 | 3.20 | 143,378 | 3.80 | 1.79 | 0.18 |
| 43 | 18-Mar | 121.11 | 125.56 | 121.11 | 122.82 | 122.88 | 0.49 | 6,182.23 | 202,362 | 2.00 | 82,899 | 2.20 | 1.02 | 0.10 |
| 44 | 17-Mar | 124.00 | 124.41 | 120.40 | 122.22 | 121.81 | -0.27 | 6,152.02 | 192,694 | 1.90 | 92,636 | 2.46 | 1.13 | 0.11 |
| 45 | 13-Mar | 126.10 | 129.54 | 121.36 | 122.55 | 124.53 | -3.34 | 6,168.63 | 347,591 | 3.43 | 149,813 | 3.97 | 1.87 | 0.19 |
| 46 | 12-Mar | 127.00 | 129.89 | 125.94 | 126.78 | 127.63 | -0.37 | 6,381.55 | 286,886 | 2.83 | 108,030 | 2.87 | 1.38 | 0.13 |
| 47 | 11-Mar | 126.01 | 129.39 | 123.29 | 127.25 | 127.49 | 0.74 | 6,405.21 | 376,010 | 3.71 | 94,386 | 2.50 | 1.20 | 0.12 |
| 48 | 10-Mar | 127.70 | 130.74 | 125.25 | 126.31 | 127.58 | -2.58 | 6,357.90 | 374,459 | 3.70 | 149,740 | 3.97 | 1.91 | 0.19 |
| 49 | 07-Mar | 127.02 | 131.30 | 126.86 | 129.66 | 129.67 | 1.47 | 6,526.52 | 618,634 | 6.11 | 146,960 | 3.90 | 1.91 | 0.18 |
| 50 | 06-Mar | 116.50 | 133.00 | 116.50 | 127.78 | 125.42 | 8.29 | 6,431.89 | 1,331,255 | 13.14 | 304,877 | 8.09 | 3.82 | 0.38 |
| 51 | 05-Mar | 110.10 | 119.45 | 110.10 | 118.00 | 115.67 | 6.12 | 5,939.00 | 585,200 | 5.78 | 253,469 | 6.72 | 2.93 | 0.31 |
| 52 | 04-Mar | 108.50 | 113.05 | 105.30 | 111.20 | 110.81 | 0.28 | 5,597.33 | 403,870 | 3.99 | 216,465 | 5.74 | 2.40 | 0.27 |
| 53 | 03-Mar | 114.08 | 115.84 | 110.00 | 110.89 | 111.48 | -2.75 | 5,581.72 | 389,318 | 3.84 | 159,975 | 4.24 | 1.78 | 0.20 |
| 54 | 28-Feb | 117.07 | 120.57 | 113.01 | 114.02 | 115.43 | -4.50 | 5,739.27 | 488,210 | 4.82 | 281,437 | 7.47 | 3.25 | 0.35 |
| 55 | 27-Feb | 121.48 | 122.72 | 118.36 | 119.39 | 119.65 | -1.68 | 6,009.57 | 185,823 | 1.83 | 81,259 | 2.16 | 0.97 | 0.10 |
| 56 | 25-Feb | 121.00 | 125.00 | 121.00 | 121.43 | 122.66 | -0.35 | 6,112.26 | 176,596 | 1.74 | 78,079 | 2.07 | 0.96 | 0.10 |
| 57 | 24-Feb | 121.00 | 124.24 | 119.64 | 121.86 | 122.13 | -0.21 | 6,133.90 | 211,275 | 2.09 | 79,287 | 2.10 | 0.97 | 0.10 |
| 58 | 21-Feb | 122.49 | 126.55 | 120.34 | 122.12 | 122.81 | -0.80 | 6,146.99 | 307,677 | 3.04 | 116,425 | 3.09 | 1.43 | 0.14 |
| 59 | 20-Feb | 120.69 | 124.91 | 120.30 | 123.11 | 123.15 | 1.28 | 6,196.82 | 243,361 | 2.40 | 83,454 | 2.21 | 1.03 | 0.10 |
| 60 | 19-Feb | 116.00 | 123.38 | 116.00 | 121.55 | 120.88 | 4.42 | 6,118.30 | 349,068 | 3.45 | 136,108 | 3.61 | 1.65 | 0.17 |
| 61 | 18-Feb | 118.70 | 119.55 | 115.10 | 116.40 | 116.51 | -1.94 | 5,859.07 | 274,655 | 2.71 | 139,938 | 3.71 | 1.63 | 0.17 |
| 62 | 17-Feb | 117.40 | 121.35 | 115.72 | 118.70 | 118.16 | -0.26 | 5,974.84 | 561,879 | 5.55 | 263,262 | 6.98 | 3.11 | 0.33 |
| 63 | 14-Feb | 122.69 | 124.24 | 117.14 | 119.01 | 119.92 | -2.97 | 5,990.45 | 470,112 | 4.64 | 209,276 | 5.55 | 2.51 | 0.26 |
| 64 | 13-Feb | 126.25 | 128.72 | 121.60 | 122.65 | 124.87 | -3.78 | 6,173.67 | 554,198 | 5.47 | 268,768 | 7.13 | 3.36 | 0.33 |
| 65 | 12-Feb | 122.51 | 128.19 | 118.92 | 127.47 | 124.58 | 2.78 | 6,416.29 | 644,147 | 6.36 | 138,582 | 3.68 | 1.73 | 0.17 |
| 66 | 11-Feb | 127.30 | 127.60 | 121.57 | 124.02 | 124.04 | -2.95 | 6,242.63 | 284,719 | 2.81 | 85,970 | 2.28 | 1.07 | 0.11 |
| 67 | 10-Feb | 132.00 | 132.59 | 127.21 | 127.79 | 129.20 | -4.40 | 6,432.39 | 311,342 | 3.07 | 138,349 | 3.67 | 1.79 | 0.17 |
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