| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 1,060.0 | Mkt_Cap Category: Small-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 850 | High52 Date: 16-Dec-2024 | Bumper: 893.5; Drift%: 5.09 |
| Industry: Cement & Cement Products | Face Value: 1 | Low52 Price: 700.0 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 236,292,380 | Low52 Date: 04-Jun-2024 | SHP: 42.75 / 6.88 / 30.89 / 16.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.01 | ||||
| High/Low Price | Quarter: 994.95 / 788.2 | Month: 912.0 / 788.2 | Week: 912.0 / 844.75 | Day: 953.0 / 900.0 | Float67: 0.61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 916.65 | 953.00 | 900.00 | 941.40 | 940.51 | 2.70 | 22,244.56 | 1,982,214 | 14.57 | 874,008 | 14.98 | 82.20 | 2.30 |
| 2 | 02-Apr | 901.70 | 927.20 | 893.50 | 916.65 | 916.48 | 1.72 | 21,659.74 | 647,706 | 4.76 | 308,400 | 5.29 | 28.26 | 0.81 |
| 3 | 01-Apr | 897.90 | 906.10 | 885.50 | 901.15 | 899.13 | 0.49 | 21,293.49 | 390,760 | 2.87 | 162,808 | 2.79 | 14.64 | 0.43 |
| 4 | 28-Mar | 885.05 | 912.00 | 884.85 | 896.75 | 902.93 | 1.59 | 21,189.52 | 1,159,977 | 8.52 | 413,170 | 7.08 | 37.31 | 1.09 |
| 5 | 27-Mar | 850.00 | 888.45 | 844.75 | 882.75 | 875.26 | 3.59 | 20,858.71 | 1,256,229 | 9.23 | 512,671 | 8.79 | 44.87 | 1.35 |
| 6 | 26-Mar | 866.80 | 870.00 | 848.00 | 852.15 | 858.21 | -1.20 | 20,135.66 | 911,807 | 6.70 | 624,890 | 10.71 | 53.63 | 1.64 |
| 7 | 25-Mar | 868.50 | 888.55 | 858.40 | 862.50 | 869.93 | 0.16 | 20,380.22 | 952,187 | 7.00 | 507,020 | 8.69 | 44.11 | 1.33 |
| 8 | 24-Mar | 856.35 | 869.90 | 851.65 | 861.10 | 862.17 | 0.61 | 20,347.14 | 431,587 | 3.17 | 230,277 | 3.95 | 19.85 | 0.61 |
| 9 | 21-Mar | 848.95 | 866.20 | 841.20 | 855.85 | 854.11 | 0.81 | 20,223.08 | 739,933 | 5.44 | 482,627 | 8.27 | 41.22 | 1.27 |
| 10 | 20-Mar | 862.50 | 862.50 | 846.45 | 848.95 | 853.63 | -0.82 | 20,060.04 | 237,815 | 1.75 | 103,987 | 1.78 | 8.88 | 0.27 |
| 11 | 19-Mar | 844.90 | 867.65 | 840.80 | 855.95 | 856.77 | 1.91 | 20,225.45 | 339,770 | 2.50 | 152,394 | 2.61 | 13.06 | 0.40 |
| 12 | 18-Mar | 835.00 | 848.20 | 825.55 | 839.90 | 833.75 | 1.03 | 19,846.20 | 527,570 | 3.88 | 264,931 | 4.54 | 22.09 | 0.70 |
| 13 | 17-Mar | 802.00 | 835.85 | 800.60 | 831.30 | 825.82 | 3.71 | 19,642.99 | 823,750 | 6.05 | 374,409 | 6.42 | 30.92 | 0.98 |
| 14 | 13-Mar | 809.00 | 818.30 | 795.00 | 801.55 | 806.42 | -2.26 | 18,940.02 | 811,034 | 5.96 | 388,526 | 6.66 | 31.33 | 1.02 |
| 15 | 12-Mar | 858.35 | 860.95 | 788.20 | 820.10 | 810.07 | -4.04 | 19,378.34 | 3,195,218 | 23.48 | 773,712 | 13.26 | 62.68 | 2.03 |
| 16 | 11-Mar | 855.50 | 867.00 | 851.05 | 854.65 | 855.83 | -0.98 | 20,194.73 | 136,092 | 1.00 | 59,914 | 1.03 | 5.13 | 0.16 |
| 17 | 10-Mar | 874.95 | 880.65 | 859.60 | 863.15 | 868.02 | -0.98 | 20,395.58 | 189,843 | 1.39 | 91,495 | 1.57 | 7.94 | 0.24 |
| 18 | 07-Mar | 876.30 | 888.35 | 867.45 | 871.65 | 878.54 | -0.53 | 20,596.43 | 172,462 | 1.27 | 58,347 | 1.00 | 5.13 | 0.15 |
| 19 | 06-Mar | 867.70 | 890.00 | 860.65 | 876.30 | 876.88 | 1.80 | 20,706.30 | 552,230 | 4.06 | 290,233 | 4.97 | 25.45 | 0.76 |
| 20 | 05-Mar | 846.05 | 862.75 | 843.00 | 860.80 | 856.89 | 1.69 | 20,340.05 | 481,892 | 3.54 | 299,457 | 5.13 | 25.66 | 0.79 |
| 21 | 04-Mar | 831.00 | 852.65 | 827.30 | 846.50 | 842.84 | 0.58 | 20,002.15 | 306,414 | 2.25 | 131,785 | 2.26 | 11.11 | 0.35 |
| 22 | 03-Mar | 834.00 | 844.55 | 817.35 | 841.60 | 834.46 | 1.52 | 19,886.37 | 268,281 | 1.97 | 131,014 | 2.25 | 10.93 | 0.34 |
| 23 | 28-Feb | 834.70 | 840.45 | 811.85 | 829.00 | 826.64 | -1.64 | 19,588.00 | 497,208 | 3.65 | 294,301 | 5.04 | 24.33 | 0.77 |
| 24 | 27-Feb | 847.20 | 855.00 | 834.70 | 842.85 | 844.92 | -0.88 | 19,915.90 | 428,608 | 3.15 | 225,274 | 3.86 | 19.03 | 0.59 |
| 25 | 25-Feb | 847.95 | 862.70 | 847.20 | 850.35 | 853.56 | 0.05 | 20,093.12 | 296,631 | 2.18 | 134,578 | 2.31 | 11.49 | 0.35 |
| 26 | 24-Feb | 841.90 | 852.70 | 835.00 | 849.95 | 844.60 | -0.28 | 20,083.67 | 189,858 | 1.40 | 80,222 | 1.37 | 6.78 | 0.21 |
| 27 | 21-Feb | 859.25 | 872.30 | 845.00 | 852.35 | 852.81 | -0.90 | 20,140.38 | 350,844 | 2.58 | 145,671 | 2.50 | 12.42 | 0.38 |
| 28 | 20-Feb | 855.00 | 869.90 | 850.00 | 860.10 | 862.46 | -0.23 | 20,323.51 | 119,350 | 0.88 | 39,603 | 0.68 | 3.42 | 0.10 |
| 29 | 19-Feb | 844.30 | 873.85 | 844.30 | 862.05 | 865.15 | 1.39 | 20,369.58 | 326,431 | 2.40 | 147,981 | 2.54 | 12.80 | 0.39 |
| 30 | 18-Feb | 860.70 | 860.75 | 838.05 | 850.20 | 846.74 | -1.23 | 20,089.58 | 458,186 | 3.37 | 243,430 | 4.17 | 20.61 | 0.64 |
| 31 | 17-Feb | 844.65 | 863.90 | 829.55 | 860.75 | 851.33 | 1.91 | 20,338.87 | 317,481 | 2.33 | 139,134 | 2.38 | 11.84 | 0.37 |
| 32 | 14-Feb | 866.05 | 866.05 | 827.95 | 844.65 | 845.73 | -1.99 | 19,958.44 | 265,730 | 1.95 | 77,717 | 1.33 | 6.57 | 0.20 |
| 33 | 13-Feb | 867.95 | 879.70 | 854.20 | 861.80 | 864.25 | -0.62 | 20,363.68 | 430,724 | 3.16 | 213,538 | 3.66 | 18.46 | 0.56 |
| 34 | 12-Feb | 876.50 | 876.85 | 856.05 | 867.20 | 865.17 | -1.10 | 20,491.28 | 518,907 | 3.81 | 312,910 | 5.36 | 27.07 | 0.82 |
| 35 | 11-Feb | 890.95 | 896.00 | 869.55 | 876.85 | 879.40 | -1.88 | 20,719.30 | 368,981 | 2.71 | 128,630 | 2.20 | 11.31 | 0.34 |
| 36 | 10-Feb | 891.00 | 900.95 | 879.00 | 893.65 | 887.26 | -0.13 | 21,116.27 | 269,390 | 1.98 | 101,149 | 1.73 | 8.97 | 0.27 |
| 37 | 07-Feb | 864.00 | 906.05 | 856.00 | 894.80 | 889.26 | 0.51 | 21,143.44 | 1,851,664 | 13.61 | 808,086 | 13.85 | 71.86 | 2.12 |
| 38 | 06-Feb | 906.60 | 906.60 | 873.50 | 890.25 | 884.34 | -1.08 | 21,035.93 | 784,780 | 5.77 | 300,323 | 5.15 | 26.56 | 0.79 |
| 39 | 05-Feb | 907.80 | 914.75 | 893.00 | 900.00 | 903.53 | -0.86 | 21,266.00 | 614,423 | 4.51 | 344,443 | 5.90 | 31.12 | 0.91 |
| 40 | 04-Feb | 886.80 | 913.55 | 879.15 | 907.80 | 896.42 | 3.19 | 21,450.62 | 196,214 | 1.44 | 49,474 | 0.85 | 4.43 | 0.13 |
| 41 | 03-Feb | 896.00 | 906.00 | 870.90 | 879.75 | 886.86 | -1.90 | 20,787.82 | 441,748 | 3.25 | 175,808 | 3.01 | 15.59 | 0.46 |
| 42 | 01-Feb | 920.00 | 923.60 | 875.15 | 896.80 | 899.40 | -2.26 | 21,190.70 | 375,203 | 2.76 | 142,498 | 2.44 | 12.82 | 0.37 |
| 43 | 31-Jan | 927.20 | 934.00 | 910.75 | 917.50 | 919.15 | -0.85 | 21,679.83 | 225,454 | 1.66 | 87,602 | 1.50 | 8.05 | 0.23 |
| 44 | 30-Jan | 930.70 | 936.00 | 911.15 | 925.40 | 923.11 | -0.09 | 21,866.50 | 278,411 | 2.05 | 91,546 | 1.57 | 8.45 | 0.24 |
| 45 | 29-Jan | 907.10 | 932.85 | 902.10 | 926.20 | 921.96 | 2.11 | 21,885.40 | 227,226 | 1.67 | 47,015 | 0.81 | 4.33 | 0.12 |
| 46 | 28-Jan | 895.00 | 918.40 | 877.00 | 907.10 | 902.67 | 2.52 | 21,434.08 | 624,450 | 4.59 | 150,762 | 2.58 | 13.61 | 0.40 |
| 47 | 27-Jan | 888.00 | 895.00 | 874.10 | 884.80 | 882.67 | -0.44 | 20,907.15 | 530,068 | 3.89 | 318,638 | 5.46 | 28.13 | 0.84 |
| 48 | 24-Jan | 910.85 | 918.45 | 884.80 | 888.75 | 899.01 | -2.18 | 21,000.49 | 422,152 | 3.10 | 128,230 | 2.20 | 11.53 | 0.34 |
| 49 | 23-Jan | 868.90 | 920.00 | 868.80 | 908.55 | 903.94 | 4.36 | 21,468.34 | 1,310,460 | 9.63 | 551,187 | 9.45 | 49.82 | 1.45 |
| 50 | 22-Jan | 883.60 | 883.60 | 853.60 | 868.90 | 870.20 | -0.25 | 20,531.44 | 658,795 | 4.84 | 320,078 | 5.49 | 27.85 | 0.84 |
| 51 | 21-Jan | 884.00 | 895.00 | 868.80 | 871.05 | 878.90 | -1.49 | 20,582.25 | 572,948 | 4.21 | 287,662 | 4.93 | 25.28 | 0.76 |
| 52 | 20-Jan | 888.00 | 891.15 | 867.80 | 884.05 | 879.42 | 0.01 | 20,889.43 | 174,999 | 1.29 | 67,633 | 1.16 | 5.95 | 0.18 |
| 53 | 17-Jan | 891.55 | 894.55 | 868.70 | 883.95 | 882.95 | -0.45 | 20,887.06 | 301,814 | 2.22 | 115,279 | 1.98 | 10.18 | 0.30 |
| 54 | 16-Jan | 885.70 | 905.85 | 882.65 | 887.90 | 894.37 | 0.99 | 20,980.40 | 344,378 | 2.53 | 198,286 | 3.40 | 17.73 | 0.52 |
| 55 | 15-Jan | 891.35 | 894.15 | 874.05 | 879.15 | 882.88 | -0.56 | 20,773.64 | 140,795 | 1.03 | 64,689 | 1.11 | 5.71 | 0.17 |
| 56 | 14-Jan | 881.80 | 895.55 | 861.20 | 884.10 | 886.77 | 0.27 | 20,890.61 | 268,838 | 1.98 | 119,282 | 2.04 | 10.58 | 0.31 |
| 57 | 13-Jan | 892.00 | 911.60 | 876.50 | 881.75 | 894.40 | -3.91 | 20,835.08 | 621,282 | 4.57 | 282,044 | 4.83 | 25.23 | 0.74 |
| 58 | 10-Jan | 932.45 | 940.20 | 910.60 | 916.25 | 917.63 | -2.01 | 21,650.29 | 429,514 | 3.16 | 213,249 | 3.65 | 19.57 | 0.56 |
| 59 | 09-Jan | 943.65 | 947.95 | 922.10 | 934.65 | 932.41 | -0.95 | 22,085.07 | 137,821 | 1.01 | 47,703 | 0.82 | 4.45 | 0.13 |
| 60 | 08-Jan | 955.00 | 963.50 | 929.40 | 943.50 | 941.14 | -1.41 | 22,294.19 | 440,544 | 3.24 | 251,718 | 4.31 | 23.69 | 0.66 |
| 61 | 07-Jan | 956.95 | 964.60 | 947.20 | 956.80 | 955.70 | 0.49 | 22,608.45 | 179,910 | 1.32 | 68,520 | 1.17 | 6.55 | 0.18 |
| 62 | 06-Jan | 985.60 | 986.40 | 949.35 | 952.15 | 964.01 | -3.52 | 22,498.58 | 424,219 | 3.12 | 203,693 | 3.49 | 19.64 | 0.54 |
| 63 | 03-Jan | 988.00 | 994.95 | 981.50 | 985.70 | 986.51 | -0.01 | 23,291.34 | 366,014 | 2.69 | 183,380 | 3.14 | 18.09 | 0.48 |
| 64 | 02-Jan | 973.40 | 988.00 | 962.60 | 985.80 | 979.01 | 2.00 | 23,293.70 | 257,327 | 1.89 | 97,110 | 1.66 | 9.51 | 0.26 |
| 65 | 01-Jan | 968.50 | 970.85 | 954.30 | 966.05 | 964.22 | 0.04 | 22,827.03 | 92,295 | 0.68 | 20,214 | 0.35 | 1.95 | 0.05 |
| 66 | 31-Dec | 955.00 | 973.35 | 950.00 | 965.65 | 963.67 | 1.09 | 22,817.57 | 267,404 | 1.96 | 130,141 | 2.23 | 12.54 | 0.34 |
| 67 | 30-Dec | 970.00 | 977.60 | 951.40 | 955.15 | 964.72 | -1.11 | 22,569.47 | 178,775 | 1.31 | 51,057 | 0.88 | 4.93 | 0.13 |
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