| 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: 152.17; Drift%: 3.14 |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 172.59 / 105.3 | Month: 148.64 / 118.1 | Week: 162.0 / 152.17 | Day: 163.0 / 156.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 157.16 | 163.00 | 156.10 | 157.10 | 159.20 | -0.04 | 7,907.73 | 394,553 | 3.89 | 102,496 | 2.72 | 1.63 | 13 |
| 2 | 10-Jul | 160.00 | 160.52 | 156.36 | 157.16 | 158.28 | -1.59 | 7,910.75 | 153,979 | 1.52 | 64,812 | 1.72 | 1.03 | 8 |
| 3 | 09-Jul | 157.51 | 160.99 | 156.88 | 159.70 | 159.36 | 1.86 | 8,038.60 | 279,696 | 2.76 | 92,956 | 2.47 | 1.48 | 11 |
| 4 | 08-Jul | 158.90 | 160.61 | 156.22 | 156.79 | 157.92 | -0.80 | 7,892.13 | 147,674 | 1.46 | 53,463 | 1.42 | 0.84 | 7 |
| 5 | 07-Jul | 158.90 | 161.21 | 156.65 | 158.06 | 158.69 | -0.82 | 7,956.05 | 191,891 | 1.89 | 66,438 | 1.76 | 1.05 | 8 |
| 6 | 04-Jul | 159.10 | 159.75 | 155.55 | 159.36 | 158.56 | 0.16 | 8,021.49 | 328,163 | 3.24 | 113,637 | 3.01 | 1.80 | 14 |
| 7 | 03-Jul | 159.99 | 160.66 | 157.12 | 159.10 | 158.57 | -0.44 | 8,008.40 | 332,612 | 3.28 | 106,131 | 2.82 | 1.68 | 13 |
| 8 | 02-Jul | 154.90 | 162.00 | 154.77 | 159.80 | 159.29 | 4.18 | 8,043.64 | 2,380,335 | 23.49 | 375,804 | 9.97 | 5.99 | 46 |
| 9 | 01-Jul | 154.76 | 154.76 | 152.17 | 153.39 | 153.39 | -0.89 | 7,720.99 | 5,115,494 | 50.49 | 42,759 | 1.13 | 0.66 | 5 |
| 10 | 30-Jun | 155.99 | 155.99 | 153.05 | 154.76 | 154.24 | -0.32 | 7,789.95 | 113,634 | 1.12 | 39,339 | 1.04 | 0.61 | 5 |
| 11 | 27-Jun | 153.90 | 157.00 | 151.50 | 155.25 | 154.40 | 1.71 | 7,814.61 | 252,789 | 2.50 | 87,016 | 2.31 | 1.34 | 11 |
| 12 | 26-Jun | 155.30 | 155.30 | 152.17 | 152.64 | 153.04 | -1.13 | 7,683.23 | 133,883 | 1.32 | 46,288 | 1.23 | 0.71 | 6 |
| 13 | 25-Jun | 153.30 | 156.40 | 151.43 | 154.38 | 153.66 | 1.56 | 7,770.82 | 260,732 | 2.57 | 77,041 | 2.04 | 1.18 | 9 |
| 14 | 24-Jun | 150.90 | 153.55 | 148.02 | 152.01 | 151.35 | 3.20 | 7,651.52 | 446,746 | 4.41 | 135,881 | 3.60 | 2.06 | 17 |
| 15 | 23-Jun | 146.81 | 148.00 | 144.46 | 147.30 | 146.25 | -0.16 | 7,414.44 | 151,238 | 1.49 | 52,653 | 1.40 | 0.77 | 6 |
| 16 | 20-Jun | 147.40 | 149.00 | 143.40 | 147.53 | 146.24 | 0.94 | 7,426.02 | 389,955 | 3.85 | 79,136 | 2.10 | 1.16 | 10 |
| 17 | 19-Jun | 151.09 | 152.47 | 145.10 | 146.15 | 148.05 | -3.38 | 7,356.56 | 250,182 | 2.47 | 76,983 | 2.04 | 1.14 | 9 |
| 18 | 18-Jun | 153.60 | 154.95 | 150.38 | 151.26 | 152.03 | -2.46 | 7,613.77 | 195,544 | 1.93 | 54,434 | 1.44 | 0.83 | 7 |
| 19 | 17-Jun | 157.99 | 159.57 | 152.00 | 155.07 | 156.35 | -0.19 | 7,805.55 | 613,736 | 6.06 | 98,714 | 2.62 | 1.54 | 12 |
| 20 | 16-Jun | 152.99 | 157.99 | 148.52 | 155.36 | 152.27 | 1.55 | 7,820.15 | 390,781 | 3.86 | 116,716 | 3.10 | 1.78 | 14 |
| 21 | 13-Jun | 154.50 | 155.00 | 151.20 | 152.99 | 153.05 | -3.35 | 7,700.85 | 774,813 | 7.65 | 165,722 | 4.40 | 2.54 | 20 |
| 22 | 12-Jun | 162.00 | 163.97 | 156.35 | 158.30 | 159.75 | -1.04 | 7,968.13 | 1,055,437 | 10.42 | 263,916 | 7.00 | 4.22 | 33 |
| 23 | 11-Jun | 152.00 | 162.00 | 152.00 | 159.97 | 159.03 | 5.89 | 8,052.20 | 6,384,904 | 63.02 | 784,166 | 20.80 | 12.47 | 97 |
| 24 | 10-Jun | 139.99 | 154.80 | 139.99 | 151.07 | 150.67 | 8.54 | 7,604.21 | 8,873,493 | 87.58 | 792,888 | 21.03 | 11.95 | 98 |
| 25 | 09-Jun | 139.00 | 140.95 | 138.35 | 139.18 | 139.34 | 0.88 | 7,005.72 | 134,518 | 1.33 | 64,059 | 1.70 | 0.89 | 8 |
| 26 | 06-Jun | 138.49 | 139.50 | 136.79 | 137.96 | 138.17 | 0.20 | 6,944.31 | 122,906 | 1.21 | 50,210 | 1.33 | 0.69 | 6 |
| 27 | 05-Jun | 137.54 | 140.49 | 137.26 | 137.68 | 138.38 | 0.07 | 6,930.21 | 129,450 | 1.28 | 55,165 | 1.46 | 0.76 | 7 |
| 28 | 04-Jun | 139.59 | 140.00 | 136.50 | 137.59 | 137.64 | -0.84 | 6,925.68 | 181,077 | 1.79 | 80,286 | 2.13 | 1.11 | 10 |
| 29 | 03-Jun | 142.25 | 143.37 | 138.32 | 138.76 | 140.67 | -1.90 | 6,984.58 | 205,655 | 2.03 | 105,783 | 2.81 | 1.49 | 13 |
| 30 | 02-Jun | 145.90 | 146.47 | 140.62 | 141.45 | 142.86 | -2.25 | 7,119.98 | 229,591 | 2.27 | 81,717 | 2.17 | 1.17 | 10 |
| 31 | 30-May | 143.70 | 145.77 | 143.23 | 144.70 | 144.61 | 0.80 | 7,283.57 | 230,850 | 2.28 | 122,941 | 3.26 | 1.78 | 15 |
| 32 | 29-May | 143.00 | 145.00 | 141.55 | 143.55 | 142.82 | -0.09 | 7,225.68 | 189,051 | 1.87 | 80,527 | 2.14 | 1.15 | 10 |
| 33 | 28-May | 143.70 | 147.25 | 142.50 | 143.68 | 144.49 | 1.49 | 7,232.23 | 464,643 | 4.59 | 130,936 | 3.47 | 1.89 | 16 |
| 34 | 27-May | 141.45 | 143.18 | 139.81 | 141.57 | 141.64 | 0.08 | 7,126.02 | 239,250 | 2.36 | 89,778 | 2.38 | 1.27 | 11 |
| 35 | 26-May | 143.05 | 143.82 | 140.55 | 141.45 | 141.95 | -1.72 | 7,119.98 | 195,200 | 1.93 | 84,456 | 2.24 | 1.20 | 10 |
| 36 | 23-May | 141.70 | 144.64 | 138.80 | 143.92 | 143.21 | 2.32 | 7,244.31 | 335,259 | 3.31 | 120,463 | 3.20 | 1.73 | 15 |
| 37 | 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 | 6 |
| 38 | 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 | 9 |
| 39 | 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 | 10 |
| 40 | 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 | 31 |
| 41 | 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 | 20 |
| 42 | 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 | 57 |
| 43 | 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 | 17 |
| 44 | 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 | 6 |
| 45 | 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 | 12 |
| 46 | 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 | 6 |
| 47 | 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 | 7 |
| 48 | 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 | 6 |
| 49 | 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 | 12 |
| 50 | 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 | 6 |
| 51 | 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 | 7 |
| 52 | 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 | 17 |
| 53 | 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 | 5 |
| 54 | 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 | 5 |
| 55 | 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 | 19 |
| 56 | 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 | 6 |
| 57 | 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 | 15 |
| 58 | 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 | 16 |
| 59 | 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 | 7 |
| 60 | 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 | 6 |
| 61 | 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 | 6 |
| 62 | 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 | 6 |
| 63 | 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 | 8 |
| 64 | 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 | 6 |
| 65 | 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 | 7 |
| 66 | 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 | 19 |
| 67 | 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 | 12 |
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