| 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: 936.0; Drift%: 4.37 |
| 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: 42.55 / 7.29 / 30.14 / 16.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.12 | ||||
| High/Low Price | Quarter: 994.95 / 788.2 | Month: 912.0 / 788.2 | Week: 1,013.5 / 942.9 | Day: 989.0 / 974.85 | Float67: 0.82 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 980.00 | 989.00 | 974.85 | 978.80 | 979.10 | -0.24 | 23,128.30 | 365,922 | 2.22 | 184,740 | 3.77 | 18.09 | 0.47 |
| 2 | 20-May | 1,007.00 | 1,007.00 | 979.00 | 981.15 | 993.32 | -1.78 | 23,183.83 | 202,433 | 1.23 | 88,540 | 1.81 | 8.79 | 0.23 |
| 3 | 19-May | 1,010.00 | 1,011.75 | 997.15 | 998.95 | 1,002.97 | -0.52 | 23,604.43 | 201,544 | 1.22 | 98,224 | 2.01 | 9.85 | 0.25 |
| 4 | 16-May | 1,003.00 | 1,013.50 | 996.00 | 1,004.15 | 1,008.02 | 0.14 | 23,727.30 | 350,822 | 2.12 | 162,987 | 3.33 | 16.43 | 0.41 |
| 5 | 15-May | 990.00 | 1,007.80 | 986.85 | 1,002.75 | 1,002.77 | 0.85 | 23,694.22 | 579,114 | 3.51 | 262,104 | 5.35 | 26.28 | 0.67 |
| 6 | 14-May | 977.95 | 1,000.00 | 972.30 | 994.30 | 991.42 | 1.90 | 23,494.55 | 687,124 | 4.16 | 366,214 | 7.48 | 36.31 | 0.93 |
| 7 | 13-May | 960.00 | 982.90 | 960.00 | 975.75 | 975.35 | 2.46 | 23,056.23 | 493,278 | 2.99 | 140,431 | 2.87 | 13.70 | 0.36 |
| 8 | 12-May | 952.40 | 965.90 | 942.90 | 952.30 | 950.42 | 1.37 | 22,502.12 | 4,711,125 | 28.53 | 3,400,094 | 69.44 | 323.15 | 8.65 |
| 9 | 09-May | 922.00 | 941.05 | 922.00 | 939.45 | 936.41 | -1.22 | 22,198.49 | 165,135 | 1.00 | 48,963 | 1.00 | 4.58 | 0.12 |
| 10 | 08-May | 949.00 | 969.00 | 941.10 | 951.05 | 962.45 | 0.22 | 22,472.59 | 1,061,405 | 6.43 | 600,172 | 12.26 | 57.76 | 1.53 |
| 11 | 07-May | 920.00 | 957.85 | 920.00 | 949.00 | 949.00 | -0.05 | 22,424.00 | 597,512 | 3.62 | 371,725 | 7.59 | 35.00 | 0.95 |
| 12 | 06-May | 948.90 | 952.65 | 940.00 | 949.50 | 947.69 | 0.30 | 22,435.96 | 231,524 | 1.40 | 98,736 | 2.02 | 9.36 | 0.25 |
| 13 | 05-May | 945.95 | 959.25 | 939.25 | 946.65 | 947.42 | 0.53 | 22,368.62 | 494,431 | 2.99 | 233,779 | 4.77 | 22.15 | 0.59 |
| 14 | 02-May | 950.80 | 950.80 | 936.00 | 941.70 | 940.69 | -0.20 | 22,251.65 | 275,473 | 1.67 | 96,362 | 1.97 | 9.06 | 0.25 |
| 15 | 30-Apr | 947.05 | 957.35 | 941.90 | 943.60 | 947.84 | -1.38 | 22,296.55 | 409,493 | 2.48 | 261,940 | 5.35 | 24.83 | 0.67 |
| 16 | 29-Apr | 970.00 | 974.50 | 947.30 | 956.85 | 957.15 | -1.03 | 22,609.64 | 576,207 | 3.49 | 262,180 | 5.35 | 25.09 | 0.67 |
| 17 | 28-Apr | 974.95 | 974.95 | 961.80 | 966.80 | 968.47 | -0.19 | 22,844.75 | 635,441 | 3.85 | 415,013 | 8.48 | 40.19 | 1.06 |
| 18 | 25-Apr | 984.65 | 985.00 | 947.05 | 968.65 | 966.66 | -1.91 | 22,888.46 | 660,141 | 4.00 | 318,248 | 6.50 | 30.76 | 0.81 |
| 19 | 24-Apr | 990.00 | 1,011.00 | 978.40 | 987.55 | 993.36 | 1.11 | 23,335.05 | 1,245,410 | 7.54 | 494,669 | 10.10 | 49.14 | 1.26 |
| 20 | 23-Apr | 981.00 | 990.95 | 970.00 | 976.70 | 977.68 | -0.19 | 23,078.68 | 538,445 | 3.26 | 261,688 | 5.34 | 25.58 | 0.67 |
| 21 | 22-Apr | 977.00 | 993.50 | 975.15 | 978.55 | 984.05 | -0.35 | 23,122.39 | 509,738 | 3.09 | 278,874 | 5.70 | 27.44 | 0.71 |
| 22 | 21-Apr | 967.35 | 989.95 | 965.60 | 982.00 | 980.06 | 1.51 | 23,203.00 | 494,833 | 3.00 | 261,737 | 5.35 | 25.65 | 0.67 |
| 23 | 17-Apr | 963.00 | 972.10 | 954.45 | 967.35 | 964.38 | 0.54 | 22,857.74 | 218,856 | 1.33 | 89,307 | 1.82 | 8.61 | 0.23 |
| 24 | 16-Apr | 973.00 | 981.50 | 958.05 | 962.20 | 970.22 | -0.73 | 22,736.05 | 436,030 | 2.64 | 186,636 | 3.81 | 18.11 | 0.47 |
| 25 | 15-Apr | 936.85 | 971.75 | 936.80 | 969.30 | 961.44 | 3.46 | 22,903.82 | 753,582 | 4.56 | 388,785 | 7.94 | 37.38 | 1.02 |
| 26 | 11-Apr | 948.70 | 957.70 | 931.60 | 936.85 | 940.28 | -0.45 | 22,137.05 | 418,488 | 2.53 | 150,995 | 3.08 | 14.20 | 0.40 |
| 27 | 09-Apr | 933.90 | 950.00 | 924.20 | 941.10 | 941.03 | 0.77 | 22,237.48 | 453,074 | 2.74 | 223,245 | 4.56 | 21.01 | 0.59 |
| 28 | 08-Apr | 928.05 | 944.40 | 927.80 | 933.90 | 936.80 | 1.38 | 22,067.35 | 453,881 | 2.75 | 120,583 | 2.46 | 11.30 | 0.32 |
| 29 | 07-Apr | 900.00 | 936.40 | 896.60 | 921.15 | 920.92 | -2.17 | 21,766.07 | 1,095,444 | 6.63 | 587,203 | 11.99 | 54.08 | 1.54 |
| 30 | 04-Apr | 938.00 | 958.25 | 933.20 | 941.55 | 944.93 | 0.02 | 22,248.11 | 899,957 | 5.45 | 287,418 | 5.87 | 27.16 | 0.76 |
| 31 | 03-Apr | 916.65 | 953.00 | 900.00 | 941.40 | 940.51 | 2.70 | 22,244.56 | 1,982,214 | 12.00 | 874,008 | 17.85 | 82.20 | 2.30 |
| 32 | 02-Apr | 901.70 | 927.20 | 893.50 | 916.65 | 916.48 | 1.72 | 21,659.74 | 647,706 | 3.92 | 308,400 | 6.30 | 28.26 | 0.81 |
| 33 | 01-Apr | 897.90 | 906.10 | 885.50 | 901.15 | 899.13 | 0.49 | 21,293.49 | 390,760 | 2.37 | 162,808 | 3.33 | 14.64 | 0.43 |
| 34 | 28-Mar | 885.05 | 912.00 | 884.85 | 896.75 | 902.93 | 1.59 | 21,189.52 | 1,159,977 | 7.02 | 413,170 | 8.44 | 37.31 | 1.09 |
| 35 | 27-Mar | 850.00 | 888.45 | 844.75 | 882.75 | 875.26 | 3.59 | 20,858.71 | 1,256,229 | 7.61 | 512,671 | 10.47 | 44.87 | 1.35 |
| 36 | 26-Mar | 866.80 | 870.00 | 848.00 | 852.15 | 858.21 | -1.20 | 20,135.66 | 911,807 | 5.52 | 624,890 | 12.76 | 53.63 | 1.64 |
| 37 | 25-Mar | 868.50 | 888.55 | 858.40 | 862.50 | 869.93 | 0.16 | 20,380.22 | 952,187 | 5.77 | 507,020 | 10.35 | 44.11 | 1.33 |
| 38 | 24-Mar | 856.35 | 869.90 | 851.65 | 861.10 | 862.17 | 0.61 | 20,347.14 | 431,587 | 2.61 | 230,277 | 4.70 | 19.85 | 0.61 |
| 39 | 21-Mar | 848.95 | 866.20 | 841.20 | 855.85 | 854.11 | 0.81 | 20,223.08 | 739,933 | 4.48 | 482,627 | 9.86 | 41.22 | 1.27 |
| 40 | 20-Mar | 862.50 | 862.50 | 846.45 | 848.95 | 853.63 | -0.82 | 20,060.04 | 237,815 | 1.44 | 103,987 | 2.12 | 8.88 | 0.27 |
| 41 | 19-Mar | 844.90 | 867.65 | 840.80 | 855.95 | 856.77 | 1.91 | 20,225.45 | 339,770 | 2.06 | 152,394 | 3.11 | 13.06 | 0.40 |
| 42 | 18-Mar | 835.00 | 848.20 | 825.55 | 839.90 | 833.75 | 1.03 | 19,846.20 | 527,570 | 3.19 | 264,931 | 5.41 | 22.09 | 0.70 |
| 43 | 17-Mar | 802.00 | 835.85 | 800.60 | 831.30 | 825.82 | 3.71 | 19,642.99 | 823,750 | 4.99 | 374,409 | 7.65 | 30.92 | 0.98 |
| 44 | 13-Mar | 809.00 | 818.30 | 795.00 | 801.55 | 806.42 | -2.26 | 18,940.02 | 811,034 | 4.91 | 388,526 | 7.93 | 31.33 | 1.02 |
| 45 | 12-Mar | 858.35 | 860.95 | 788.20 | 820.10 | 810.07 | -4.04 | 19,378.34 | 3,195,218 | 19.35 | 773,712 | 15.80 | 62.68 | 2.03 |
| 46 | 11-Mar | 855.50 | 867.00 | 851.05 | 854.65 | 855.83 | -0.98 | 20,194.73 | 136,092 | 0.82 | 59,914 | 1.22 | 5.13 | 0.16 |
| 47 | 10-Mar | 874.95 | 880.65 | 859.60 | 863.15 | 868.02 | -0.98 | 20,395.58 | 189,843 | 1.15 | 91,495 | 1.87 | 7.94 | 0.24 |
| 48 | 07-Mar | 876.30 | 888.35 | 867.45 | 871.65 | 878.54 | -0.53 | 20,596.43 | 172,462 | 1.04 | 58,347 | 1.19 | 5.13 | 0.15 |
| 49 | 06-Mar | 867.70 | 890.00 | 860.65 | 876.30 | 876.88 | 1.80 | 20,706.30 | 552,230 | 3.34 | 290,233 | 5.93 | 25.45 | 0.76 |
| 50 | 05-Mar | 846.05 | 862.75 | 843.00 | 860.80 | 856.89 | 1.69 | 20,340.05 | 481,892 | 2.92 | 299,457 | 6.12 | 25.66 | 0.79 |
| 51 | 04-Mar | 831.00 | 852.65 | 827.30 | 846.50 | 842.84 | 0.58 | 20,002.15 | 306,414 | 1.86 | 131,785 | 2.69 | 11.11 | 0.35 |
| 52 | 03-Mar | 834.00 | 844.55 | 817.35 | 841.60 | 834.46 | 1.52 | 19,886.37 | 268,281 | 1.62 | 131,014 | 2.68 | 10.93 | 0.34 |
| 53 | 28-Feb | 834.70 | 840.45 | 811.85 | 829.00 | 826.64 | -1.64 | 19,588.00 | 497,208 | 3.01 | 294,301 | 6.01 | 24.33 | 0.77 |
| 54 | 27-Feb | 847.20 | 855.00 | 834.70 | 842.85 | 844.92 | -0.88 | 19,915.90 | 428,608 | 2.60 | 225,274 | 4.60 | 19.03 | 0.59 |
| 55 | 25-Feb | 847.95 | 862.70 | 847.20 | 850.35 | 853.56 | 0.05 | 20,093.12 | 296,631 | 1.80 | 134,578 | 2.75 | 11.49 | 0.35 |
| 56 | 24-Feb | 841.90 | 852.70 | 835.00 | 849.95 | 844.60 | -0.28 | 20,083.67 | 189,858 | 1.15 | 80,222 | 1.64 | 6.78 | 0.21 |
| 57 | 21-Feb | 859.25 | 872.30 | 845.00 | 852.35 | 852.81 | -0.90 | 20,140.38 | 350,844 | 2.12 | 145,671 | 2.98 | 12.42 | 0.38 |
| 58 | 20-Feb | 855.00 | 869.90 | 850.00 | 860.10 | 862.46 | -0.23 | 20,323.51 | 119,350 | 0.72 | 39,603 | 0.81 | 3.42 | 0.10 |
| 59 | 19-Feb | 844.30 | 873.85 | 844.30 | 862.05 | 865.15 | 1.39 | 20,369.58 | 326,431 | 1.98 | 147,981 | 3.02 | 12.80 | 0.39 |
| 60 | 18-Feb | 860.70 | 860.75 | 838.05 | 850.20 | 846.74 | -1.23 | 20,089.58 | 458,186 | 2.77 | 243,430 | 4.97 | 20.61 | 0.64 |
| 61 | 17-Feb | 844.65 | 863.90 | 829.55 | 860.75 | 851.33 | 1.91 | 20,338.87 | 317,481 | 1.92 | 139,134 | 2.84 | 11.84 | 0.37 |
| 62 | 14-Feb | 866.05 | 866.05 | 827.95 | 844.65 | 845.73 | -1.99 | 19,958.44 | 265,730 | 1.61 | 77,717 | 1.59 | 6.57 | 0.20 |
| 63 | 13-Feb | 867.95 | 879.70 | 854.20 | 861.80 | 864.25 | -0.62 | 20,363.68 | 430,724 | 2.61 | 213,538 | 4.36 | 18.46 | 0.56 |
| 64 | 12-Feb | 876.50 | 876.85 | 856.05 | 867.20 | 865.17 | -1.10 | 20,491.28 | 518,907 | 3.14 | 312,910 | 6.39 | 27.07 | 0.82 |
| 65 | 11-Feb | 890.95 | 896.00 | 869.55 | 876.85 | 879.40 | -1.88 | 20,719.30 | 368,981 | 2.23 | 128,630 | 2.63 | 11.31 | 0.34 |
| 66 | 10-Feb | 891.00 | 900.95 | 879.00 | 893.65 | 887.26 | -0.13 | 21,116.27 | 269,390 | 1.63 | 101,149 | 2.07 | 8.97 | 0.27 |
| 67 | 07-Feb | 864.00 | 906.05 | 856.00 | 894.80 | 889.26 | 0.51 | 21,143.44 | 1,851,664 | 11.21 | 808,086 | 16.50 | 71.86 | 2.12 |
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