| 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; VWAP21: | Low52 Price: 105.3 | Barrier: 155.65; Drift%: -5.63 |
| Basic Industry: Cement & Cement Products | Total Equity: 503,356,580 | Low52 Date: 04-Mar-2025 | SHP: 74.87 / 3.42 / 5.62 / 16.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 172.59 / 105.3 | Month: 164.9 / 152.1 | Week: 147.19 / 140.0 | Day: 148.71 / 146.06 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 146.06 | 148.71 | 146.06 | 147.35 | 147.43 | -0.35 | 7,416.96 | 64,159 | 1.00 | 32,340 | 1.24 | 0.48 | 4 |
| 2 | 26-Aug | 148.55 | 148.80 | 146.09 | 147.87 | 147.45 | -0.46 | 7,443.13 | 104,011 | 1.62 | 56,989 | 2.19 | 0.84 | 7 |
| 3 | 25-Aug | 150.90 | 150.90 | 148.00 | 148.55 | 149.35 | -0.58 | 7,477.36 | 88,789 | 1.38 | 33,079 | 1.27 | 0.49 | 4 |
| 4 | 22-Aug | 149.70 | 152.01 | 148.01 | 149.42 | 149.93 | 0.17 | 7,521.15 | 129,976 | 2.03 | 59,160 | 2.27 | 0.89 | 7 |
| 5 | 21-Aug | 150.49 | 151.00 | 148.41 | 149.16 | 149.64 | 0.57 | 7,508.07 | 112,046 | 1.75 | 48,981 | 1.88 | 0.73 | 6 |
| 6 | 20-Aug | 149.40 | 150.96 | 147.50 | 148.31 | 148.99 | -0.28 | 7,465.28 | 122,663 | 1.91 | 54,149 | 2.08 | 0.81 | 7 |
| 7 | 19-Aug | 146.25 | 149.86 | 145.09 | 148.73 | 147.93 | 2.18 | 7,486.42 | 146,940 | 2.29 | 57,507 | 2.20 | 0.85 | 7 |
| 8 | 18-Aug | 145.25 | 147.39 | 144.41 | 145.56 | 145.39 | 1.73 | 7,326.86 | 118,535 | 1.85 | 48,660 | 1.87 | 0.71 | 6 |
| 9 | 14-Aug | 144.21 | 146.49 | 141.00 | 143.09 | 143.26 | -0.78 | 7,202.53 | 64,668 | 1.01 | 32,590 | 1.25 | 0.47 | 4 |
| 10 | 13-Aug | 141.15 | 145.40 | 141.15 | 144.21 | 143.74 | 2.35 | 7,258.91 | 124,063 | 1.93 | 41,402 | 1.59 | 0.60 | 5 |
| 11 | 12-Aug | 142.75 | 144.74 | 140.00 | 140.90 | 142.04 | -1.73 | 7,092.29 | 122,648 | 1.91 | 54,473 | 2.09 | 0.77 | 7 |
| 12 | 11-Aug | 145.25 | 147.19 | 142.56 | 143.38 | 143.98 | -1.94 | 7,217.13 | 116,885 | 1.82 | 47,045 | 1.80 | 0.68 | 6 |
| 13 | 08-Aug | 151.00 | 151.00 | 145.15 | 146.21 | 146.88 | -1.58 | 7,359.58 | 149,409 | 2.33 | 44,569 | 1.71 | 0.65 | 5 |
| 14 | 07-Aug | 148.70 | 152.90 | 143.26 | 148.56 | 148.95 | 1.89 | 7,477.87 | 1,970,079 | 30.71 | 162,958 | 6.25 | 2.43 | 20 |
| 15 | 06-Aug | 151.50 | 151.50 | 145.15 | 145.81 | 146.70 | -2.75 | 7,339.44 | 87,400 | 1.36 | 39,094 | 1.50 | 0.57 | 5 |
| 16 | 05-Aug | 152.50 | 152.50 | 149.11 | 149.94 | 150.56 | -0.82 | 7,547.33 | 103,544 | 1.61 | 50,841 | 1.95 | 0.77 | 6 |
| 17 | 04-Aug | 150.90 | 152.00 | 149.01 | 151.18 | 150.60 | 0.36 | 7,609.74 | 75,239 | 1.17 | 26,080 | 1.00 | 0.39 | 3 |
| 18 | 01-Aug | 153.20 | 155.65 | 148.15 | 150.64 | 152.60 | -1.69 | 7,582.56 | 165,642 | 2.58 | 70,621 | 2.71 | 1.08 | 9 |
| 19 | 31-Jul | 156.55 | 157.79 | 152.10 | 153.23 | 154.72 | -3.60 | 7,712.93 | 146,407 | 2.28 | 59,855 | 2.29 | 0.93 | 7 |
| 20 | 30-Jul | 158.80 | 160.46 | 156.20 | 158.96 | 158.52 | 0.95 | 8,001.36 | 110,840 | 1.73 | 46,734 | 1.79 | 0.74 | 6 |
| 21 | 29-Jul | 155.09 | 158.41 | 155.09 | 157.46 | 156.74 | 0.74 | 7,925.85 | 101,824 | 1.59 | 35,785 | 1.37 | 0.56 | 4 |
| 22 | 28-Jul | 157.89 | 161.80 | 155.10 | 156.30 | 158.74 | -0.48 | 7,867.46 | 258,807 | 4.03 | 82,659 | 3.17 | 1.31 | 10 |
| 23 | 25-Jul | 159.00 | 159.90 | 156.05 | 157.06 | 157.72 | -1.49 | 7,905.72 | 167,503 | 2.61 | 64,444 | 2.47 | 1.02 | 8 |
| 24 | 24-Jul | 161.30 | 162.80 | 158.61 | 159.44 | 160.17 | -1.01 | 8,025.52 | 127,510 | 1.99 | 56,811 | 2.18 | 0.91 | 7 |
| 25 | 23-Jul | 164.40 | 164.40 | 160.17 | 161.07 | 161.44 | -1.00 | 8,107.56 | 219,184 | 3.42 | 71,234 | 2.73 | 1.15 | 9 |
| 26 | 22-Jul | 160.30 | 164.40 | 159.95 | 162.69 | 162.54 | 1.75 | 8,189.11 | 434,347 | 6.77 | 165,608 | 6.35 | 2.69 | 20 |
| 27 | 21-Jul | 158.30 | 162.32 | 157.11 | 159.89 | 159.92 | 0.64 | 8,048.17 | 191,836 | 2.99 | 75,001 | 2.88 | 1.20 | 9 |
| 28 | 18-Jul | 161.22 | 161.22 | 158.01 | 158.88 | 159.58 | -1.47 | 7,997.33 | 137,495 | 2.14 | 65,759 | 2.52 | 1.05 | 8 |
| 29 | 17-Jul | 164.49 | 164.49 | 160.15 | 161.25 | 161.54 | -1.30 | 8,116.62 | 200,764 | 3.13 | 90,015 | 3.45 | 1.45 | 11 |
| 30 | 16-Jul | 162.10 | 164.90 | 160.02 | 163.38 | 162.96 | 1.37 | 8,223.84 | 470,771 | 7.34 | 182,779 | 7.01 | 2.98 | 23 |
| 31 | 15-Jul | 158.25 | 162.20 | 157.16 | 161.17 | 160.24 | 2.69 | 8,112.60 | 347,714 | 5.42 | 165,279 | 6.34 | 2.65 | 20 |
| 32 | 14-Jul | 157.89 | 158.94 | 155.01 | 156.95 | 156.74 | -0.10 | 7,900.18 | 169,604 | 2.64 | 62,346 | 2.39 | 0.98 | 8 |
| 33 | 11-Jul | 157.16 | 163.00 | 156.10 | 157.10 | 159.20 | -0.04 | 7,907.73 | 394,553 | 6.15 | 102,496 | 3.93 | 1.63 | 13 |
| 34 | 10-Jul | 160.00 | 160.52 | 156.36 | 157.16 | 158.28 | -1.59 | 7,910.75 | 153,979 | 2.40 | 64,812 | 2.49 | 1.03 | 8 |
| 35 | 09-Jul | 157.51 | 160.99 | 156.88 | 159.70 | 159.36 | 1.86 | 8,038.60 | 279,696 | 4.36 | 92,956 | 3.56 | 1.48 | 11 |
| 36 | 08-Jul | 158.90 | 160.61 | 156.22 | 156.79 | 157.92 | -0.80 | 7,892.13 | 147,674 | 2.30 | 53,463 | 2.05 | 0.84 | 7 |
| 37 | 07-Jul | 158.90 | 161.21 | 156.65 | 158.06 | 158.69 | -0.82 | 7,956.05 | 191,891 | 2.99 | 66,438 | 2.55 | 1.05 | 8 |
| 38 | 04-Jul | 159.10 | 159.75 | 155.55 | 159.36 | 158.56 | 0.16 | 8,021.49 | 328,163 | 5.11 | 113,637 | 4.36 | 1.80 | 14 |
| 39 | 03-Jul | 159.99 | 160.66 | 157.12 | 159.10 | 158.57 | -0.44 | 8,008.40 | 332,612 | 5.18 | 106,131 | 4.07 | 1.68 | 13 |
| 40 | 02-Jul | 154.90 | 162.00 | 154.77 | 159.80 | 159.29 | 4.18 | 8,043.64 | 2,380,335 | 37.10 | 375,804 | 14.41 | 5.99 | 46 |
| 41 | 01-Jul | 154.76 | 154.76 | 152.17 | 153.39 | 153.39 | -0.89 | 7,720.99 | 5,115,494 | 79.73 | 42,759 | 1.64 | 0.66 | 5 |
| 42 | 30-Jun | 155.99 | 155.99 | 153.05 | 154.76 | 154.24 | -0.32 | 7,789.95 | 113,634 | 1.77 | 39,339 | 1.51 | 0.61 | 5 |
| 43 | 27-Jun | 153.90 | 157.00 | 151.50 | 155.25 | 154.40 | 1.71 | 7,814.61 | 252,789 | 3.94 | 87,016 | 3.34 | 1.34 | 11 |
| 44 | 26-Jun | 155.30 | 155.30 | 152.17 | 152.64 | 153.04 | -1.13 | 7,683.23 | 133,883 | 2.09 | 46,288 | 1.77 | 0.71 | 6 |
| 45 | 25-Jun | 153.30 | 156.40 | 151.43 | 154.38 | 153.66 | 1.56 | 7,770.82 | 260,732 | 4.06 | 77,041 | 2.95 | 1.18 | 9 |
| 46 | 24-Jun | 150.90 | 153.55 | 148.02 | 152.01 | 151.35 | 3.20 | 7,651.52 | 446,746 | 6.96 | 135,881 | 5.21 | 2.06 | 17 |
| 47 | 23-Jun | 146.81 | 148.00 | 144.46 | 147.30 | 146.25 | -0.16 | 7,414.44 | 151,238 | 2.36 | 52,653 | 2.02 | 0.77 | 6 |
| 48 | 20-Jun | 147.40 | 149.00 | 143.40 | 147.53 | 146.24 | 0.94 | 7,426.02 | 389,955 | 6.08 | 79,136 | 3.03 | 1.16 | 10 |
| 49 | 19-Jun | 151.09 | 152.47 | 145.10 | 146.15 | 148.05 | -3.38 | 7,356.56 | 250,182 | 3.90 | 76,983 | 2.95 | 1.14 | 9 |
| 50 | 18-Jun | 153.60 | 154.95 | 150.38 | 151.26 | 152.03 | -2.46 | 7,613.77 | 195,544 | 3.05 | 54,434 | 2.09 | 0.83 | 7 |
| 51 | 17-Jun | 157.99 | 159.57 | 152.00 | 155.07 | 156.35 | -0.19 | 7,805.55 | 613,736 | 9.57 | 98,714 | 3.78 | 1.54 | 12 |
| 52 | 16-Jun | 152.99 | 157.99 | 148.52 | 155.36 | 152.27 | 1.55 | 7,820.15 | 390,781 | 6.09 | 116,716 | 4.48 | 1.78 | 14 |
| 53 | 13-Jun | 154.50 | 155.00 | 151.20 | 152.99 | 153.05 | -3.35 | 7,700.85 | 774,813 | 12.08 | 165,722 | 6.35 | 2.54 | 20 |
| 54 | 12-Jun | 162.00 | 163.97 | 156.35 | 158.30 | 159.75 | -1.04 | 7,968.13 | 1,055,437 | 16.45 | 263,916 | 10.12 | 4.22 | 33 |
| 55 | 11-Jun | 152.00 | 162.00 | 152.00 | 159.97 | 159.03 | 5.89 | 8,052.20 | 6,384,904 | 99.52 | 784,166 | 30.07 | 12.47 | 97 |
| 56 | 10-Jun | 139.99 | 154.80 | 139.99 | 151.07 | 150.67 | 8.54 | 7,604.21 | 8,873,493 | 138.30 | 792,888 | 30.40 | 11.95 | 98 |
| 57 | 09-Jun | 139.00 | 140.95 | 138.35 | 139.18 | 139.34 | 0.88 | 7,005.72 | 134,518 | 2.10 | 64,059 | 2.46 | 0.89 | 8 |
| 58 | 06-Jun | 138.49 | 139.50 | 136.79 | 137.96 | 138.17 | 0.20 | 6,944.31 | 122,906 | 1.92 | 50,210 | 1.93 | 0.69 | 6 |
| 59 | 05-Jun | 137.54 | 140.49 | 137.26 | 137.68 | 138.38 | 0.07 | 6,930.21 | 129,450 | 2.02 | 55,165 | 2.12 | 0.76 | 7 |
| 60 | 04-Jun | 139.59 | 140.00 | 136.50 | 137.59 | 137.64 | -0.84 | 6,925.68 | 181,077 | 2.82 | 80,286 | 3.08 | 1.11 | 10 |
| 61 | 03-Jun | 142.25 | 143.37 | 138.32 | 138.76 | 140.67 | -1.90 | 6,984.58 | 205,655 | 3.21 | 105,783 | 4.06 | 1.49 | 13 |
| 62 | 02-Jun | 145.90 | 146.47 | 140.62 | 141.45 | 142.86 | -2.25 | 7,119.98 | 229,591 | 3.58 | 81,717 | 3.13 | 1.17 | 10 |
| 63 | 30-May | 143.70 | 145.77 | 143.23 | 144.70 | 144.61 | 0.80 | 7,283.57 | 230,850 | 3.60 | 122,941 | 4.71 | 1.78 | 15 |
| 64 | 29-May | 143.00 | 145.00 | 141.55 | 143.55 | 142.82 | -0.09 | 7,225.68 | 189,051 | 2.95 | 80,527 | 3.09 | 1.15 | 10 |
| 65 | 28-May | 143.70 | 147.25 | 142.50 | 143.68 | 144.49 | 1.49 | 7,232.23 | 464,643 | 7.24 | 130,936 | 5.02 | 1.89 | 16 |
| 66 | 27-May | 141.45 | 143.18 | 139.81 | 141.57 | 141.64 | 0.08 | 7,126.02 | 239,250 | 3.73 | 89,778 | 3.44 | 1.27 | 11 |
| 67 | 26-May | 143.05 | 143.82 | 140.55 | 141.45 | 141.95 | -1.72 | 7,119.98 | 195,200 | 3.04 | 84,456 | 3.24 | 1.20 | 10 |
Similar Stocks: AMBUJACEM GRASIM SHREECEM ULTRACEMCO HEIDELBERG KESORAMIND ORIENTCEM SANGHIIND STARCEMENT ACC DALBHARAT JKCEMENT ACL APCL BIGBLOC BVCL DECCANCE KAKATCEM KCP MANGLMCEM NCLIND PRSMJOHNSN SAGCEM SAHYADRI SAURASHCEM SHREDIGCEM UDAICEMENT VISAKAIND BIRLACORPN INDIACEM JKLAKSHMI NUVOCO RAMCOCEM