| Macro-sector: Commodities | Band: 20 | High52 Price: 324.35 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 06-Dec-2024 | Bumper: 276.95; Drift%: 2.94 |
| Industry: Other Construction Materials | Face Value: 1; VWAP21: | Low52 Price: 215.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Construction Materials | Total Equity: 86,809,060 | Low52 Date: 07-Apr-2025 | SHP: 54.8 / 0.81 / 4.19 / 40.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 282.0 / 216.98 | Month: 266.0 / 218.49 | Week: 295.1 / 271.95 | Day: 291.0 / 281.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 281.00 | 291.00 | 281.00 | 285.35 | 286.44 | 1.10 | 2,477.10 | 186,742 | 6.07 | 82,583 | 6.07 | 2.37 | 24 |
| 2 | 10-Jul | 284.50 | 285.45 | 280.90 | 282.25 | 282.49 | -0.79 | 2,450.19 | 79,301 | 2.58 | 50,485 | 3.71 | 1.43 | 14 |
| 3 | 09-Jul | 287.90 | 289.00 | 283.25 | 284.50 | 285.28 | -0.65 | 2,469.72 | 143,205 | 4.66 | 89,692 | 6.60 | 2.56 | 26 |
| 4 | 08-Jul | 287.55 | 293.15 | 284.00 | 286.35 | 287.79 | -0.42 | 2,485.78 | 107,381 | 3.49 | 56,452 | 4.15 | 1.62 | 16 |
| 5 | 07-Jul | 290.25 | 291.35 | 281.90 | 287.55 | 286.67 | -0.93 | 2,496.19 | 100,911 | 3.28 | 57,550 | 4.23 | 1.65 | 16 |
| 6 | 04-Jul | 288.00 | 293.30 | 286.35 | 290.25 | 288.94 | 1.03 | 2,519.63 | 132,068 | 4.29 | 70,009 | 5.15 | 2.02 | 20 |
| 7 | 03-Jul | 287.75 | 295.10 | 283.80 | 287.30 | 288.60 | -0.16 | 2,494.02 | 179,702 | 5.84 | 83,998 | 6.18 | 2.42 | 24 |
| 8 | 02-Jul | 291.30 | 295.00 | 285.00 | 287.75 | 288.94 | -0.48 | 2,497.93 | 253,659 | 8.25 | 115,363 | 8.48 | 3.33 | 33 |
| 9 | 01-Jul | 277.00 | 290.65 | 276.95 | 289.15 | 285.89 | 4.69 | 2,510.08 | 351,198 | 11.42 | 205,312 | 15.10 | 5.87 | 59 |
| 10 | 30-Jun | 280.40 | 284.25 | 271.95 | 276.20 | 277.21 | -1.02 | 2,397.67 | 259,407 | 8.43 | 162,421 | 11.94 | 4.50 | 47 |
| 11 | 27-Jun | 281.30 | 285.35 | 277.55 | 279.05 | 281.02 | 0.20 | 2,422.41 | 199,053 | 6.47 | 110,560 | 8.13 | 3.11 | 32 |
| 12 | 26-Jun | 270.00 | 298.40 | 270.00 | 278.50 | 283.44 | 4.15 | 2,417.63 | 1,378,650 | 44.83 | 468,775 | 34.47 | 13.29 | 134 |
| 13 | 25-Jun | 254.80 | 270.95 | 254.20 | 267.40 | 263.70 | 5.42 | 2,321.27 | 385,703 | 12.54 | 229,248 | 16.86 | 6.05 | 66 |
| 14 | 24-Jun | 256.00 | 258.00 | 252.05 | 253.65 | 255.23 | 0.10 | 2,201.91 | 80,927 | 2.63 | 51,474 | 3.79 | 1.31 | 15 |
| 15 | 23-Jun | 257.00 | 262.05 | 252.50 | 253.40 | 255.34 | -2.20 | 2,199.74 | 224,953 | 7.31 | 166,509 | 12.24 | 4.25 | 48 |
| 16 | 20-Jun | 258.00 | 262.40 | 258.00 | 259.10 | 259.75 | -0.48 | 2,249.22 | 75,616 | 2.46 | 53,111 | 3.91 | 1.38 | 15 |
| 17 | 19-Jun | 268.70 | 269.65 | 257.55 | 260.35 | 262.94 | -2.82 | 2,260.07 | 52,375 | 1.70 | 30,247 | 2.22 | 0.80 | 9 |
| 18 | 18-Jun | 270.20 | 277.55 | 265.60 | 267.90 | 270.82 | -0.74 | 2,325.61 | 63,571 | 2.07 | 30,532 | 2.25 | 0.83 | 9 |
| 19 | 17-Jun | 270.00 | 275.55 | 265.20 | 269.90 | 269.78 | -0.07 | 2,342.98 | 74,678 | 2.43 | 39,565 | 2.91 | 1.07 | 11 |
| 20 | 16-Jun | 271.55 | 273.30 | 267.70 | 270.10 | 270.36 | -1.53 | 2,344.71 | 73,514 | 2.39 | 44,332 | 3.26 | 1.20 | 13 |
| 21 | 13-Jun | 272.00 | 276.40 | 267.00 | 274.30 | 272.95 | -0.04 | 2,381.17 | 86,416 | 2.81 | 51,523 | 3.79 | 1.41 | 15 |
| 22 | 12-Jun | 268.70 | 285.00 | 268.20 | 274.40 | 277.40 | 2.45 | 2,382.04 | 323,736 | 10.53 | 143,776 | 10.57 | 3.99 | 41 |
| 23 | 11-Jun | 272.35 | 275.75 | 266.30 | 267.85 | 272.13 | -1.65 | 2,325.18 | 141,286 | 4.59 | 90,841 | 6.68 | 2.47 | 26 |
| 24 | 10-Jun | 269.80 | 275.00 | 266.70 | 272.35 | 271.03 | 1.49 | 2,364.24 | 83,695 | 2.72 | 43,032 | 3.16 | 1.17 | 12 |
| 25 | 09-Jun | 260.70 | 269.10 | 260.70 | 268.35 | 267.27 | 2.01 | 2,329.52 | 61,626 | 2.00 | 36,709 | 2.70 | 0.98 | 11 |
| 26 | 06-Jun | 264.75 | 267.60 | 260.30 | 263.05 | 263.24 | -0.62 | 2,283.51 | 42,579 | 1.38 | 23,796 | 1.75 | 0.63 | 7 |
| 27 | 05-Jun | 274.75 | 275.00 | 263.70 | 264.70 | 269.12 | -3.68 | 2,297.84 | 94,153 | 3.06 | 57,927 | 4.26 | 1.56 | 17 |
| 28 | 04-Jun | 270.50 | 276.00 | 265.10 | 274.80 | 272.44 | 1.80 | 2,385.51 | 122,258 | 3.98 | 83,883 | 6.17 | 2.29 | 24 |
| 29 | 03-Jun | 260.10 | 277.00 | 260.10 | 269.95 | 270.96 | 3.17 | 2,343.41 | 267,814 | 8.71 | 152,470 | 11.21 | 4.13 | 44 |
| 30 | 02-Jun | 256.90 | 263.45 | 256.90 | 261.65 | 260.96 | 1.80 | 2,271.36 | 85,479 | 2.78 | 53,258 | 3.92 | 1.39 | 15 |
| 31 | 30-May | 257.71 | 260.00 | 255.50 | 257.03 | 257.59 | -0.17 | 2,231.25 | 42,969 | 1.40 | 26,249 | 1.93 | 0.68 | 8 |
| 32 | 29-May | 256.39 | 259.44 | 254.32 | 257.46 | 256.74 | 0.93 | 2,234.99 | 97,628 | 3.17 | 66,215 | 4.87 | 1.70 | 19 |
| 33 | 28-May | 259.45 | 259.95 | 254.11 | 255.08 | 257.36 | -1.27 | 2,214.33 | 58,554 | 1.90 | 31,106 | 2.29 | 0.80 | 9 |
| 34 | 27-May | 257.00 | 265.87 | 256.00 | 258.36 | 260.84 | 0.36 | 2,242.80 | 178,812 | 5.81 | 109,668 | 8.06 | 2.86 | 31 |
| 35 | 26-May | 256.00 | 259.40 | 251.95 | 257.43 | 256.39 | 1.80 | 2,234.73 | 135,526 | 4.41 | 80,087 | 5.89 | 2.05 | 23 |
| 36 | 23-May | 252.35 | 256.00 | 244.83 | 252.88 | 250.80 | -0.58 | 2,195.23 | 354,063 | 11.51 | 139,104 | 10.23 | 3.49 | 40 |
| 37 | 22-May | 256.60 | 260.00 | 252.15 | 254.35 | 257.80 | -1.79 | 2,207.99 | 240,412 | 7.82 | 101,575 | 7.47 | 2.62 | 29 |
| 38 | 21-May | 260.15 | 266.00 | 255.62 | 258.98 | 261.53 | -0.12 | 2,248.18 | 85,850 | 2.79 | 43,434 | 3.19 | 1.14 | 12 |
| 39 | 20-May | 258.39 | 262.80 | 250.00 | 259.30 | 257.38 | 0.71 | 2,250.96 | 234,524 | 7.63 | 124,151 | 9.13 | 3.20 | 36 |
| 40 | 19-May | 254.25 | 261.80 | 253.10 | 257.48 | 259.58 | 1.66 | 2,235.16 | 189,960 | 6.18 | 104,856 | 7.71 | 2.72 | 30 |
| 41 | 16-May | 251.50 | 254.80 | 249.00 | 253.28 | 251.95 | 0.01 | 2,198.70 | 90,301 | 2.94 | 54,617 | 4.02 | 1.38 | 16 |
| 42 | 15-May | 250.60 | 255.61 | 249.52 | 253.25 | 253.01 | 1.02 | 2,198.44 | 141,095 | 4.59 | 86,487 | 6.36 | 2.19 | 25 |
| 43 | 14-May | 240.51 | 252.30 | 240.17 | 250.69 | 247.94 | 3.45 | 2,176.22 | 131,894 | 4.29 | 91,073 | 6.70 | 2.26 | 26 |
| 44 | 13-May | 238.79 | 243.00 | 236.53 | 242.32 | 240.65 | 1.56 | 2,103.56 | 58,342 | 1.90 | 32,861 | 2.42 | 0.79 | 9 |
| 45 | 12-May | 231.00 | 242.50 | 231.00 | 238.59 | 237.20 | 5.36 | 2,071.18 | 88,702 | 2.88 | 38,825 | 2.85 | 0.92 | 11 |
| 46 | 09-May | 225.00 | 229.00 | 218.49 | 226.45 | 224.29 | -1.58 | 1,965.79 | 95,082 | 3.09 | 43,933 | 3.23 | 0.99 | 13 |
| 47 | 08-May | 231.20 | 238.00 | 228.00 | 230.09 | 234.29 | -1.18 | 1,997.39 | 30,754 | 1.00 | 16,981 | 1.25 | 0.40 | 5 |
| 48 | 07-May | 229.51 | 234.45 | 225.72 | 232.83 | 231.09 | 1.45 | 2,021.18 | 47,141 | 1.53 | 22,081 | 1.62 | 0.51 | 6 |
| 49 | 06-May | 238.35 | 238.35 | 224.85 | 229.51 | 229.57 | -3.47 | 1,992.35 | 161,723 | 5.26 | 87,616 | 6.44 | 2.01 | 25 |
| 50 | 05-May | 231.00 | 238.74 | 227.96 | 237.75 | 236.06 | 3.47 | 2,063.89 | 72,089 | 2.34 | 45,866 | 3.37 | 1.08 | 13 |
| 51 | 02-May | 228.95 | 230.84 | 226.81 | 229.78 | 228.59 | 0.49 | 1,994.70 | 53,265 | 1.73 | 29,857 | 2.20 | 0.68 | 9 |
| 52 | 30-Apr | 231.60 | 231.60 | 227.11 | 228.66 | 229.04 | -0.29 | 1,984.98 | 43,971 | 1.43 | 29,016 | 2.13 | 0.66 | 8 |
| 53 | 29-Apr | 236.10 | 238.40 | 228.61 | 229.33 | 231.42 | -2.35 | 1,990.79 | 97,108 | 3.16 | 61,001 | 4.49 | 1.41 | 17 |
| 54 | 28-Apr | 235.13 | 237.70 | 232.00 | 234.85 | 235.01 | -0.12 | 2,038.71 | 40,193 | 1.31 | 21,704 | 1.60 | 0.51 | 6 |
| 55 | 25-Apr | 244.80 | 247.50 | 233.42 | 235.13 | 238.17 | -3.59 | 2,041.14 | 76,503 | 2.49 | 38,565 | 2.84 | 0.92 | 11 |
| 56 | 24-Apr | 243.70 | 246.71 | 240.92 | 243.89 | 244.31 | 0.22 | 2,117.19 | 66,862 | 2.17 | 37,042 | 2.72 | 0.90 | 11 |
| 57 | 23-Apr | 243.60 | 245.35 | 237.55 | 243.35 | 242.51 | 0.39 | 2,112.50 | 103,529 | 3.37 | 64,327 | 4.73 | 1.56 | 18 |
| 58 | 22-Apr | 242.40 | 244.60 | 240.00 | 242.40 | 242.37 | 0.47 | 2,104.25 | 48,312 | 1.57 | 25,161 | 1.85 | 0.61 | 7 |
| 59 | 21-Apr | 243.00 | 245.36 | 240.22 | 241.26 | 242.78 | -0.45 | 2,094.36 | 69,408 | 2.26 | 42,082 | 3.09 | 1.02 | 12 |
| 60 | 17-Apr | 243.25 | 243.77 | 240.14 | 242.36 | 242.21 | -0.37 | 2,103.90 | 32,229 | 1.05 | 13,598 | 1.00 | 0.33 | 4 |
| 61 | 16-Apr | 242.70 | 246.00 | 240.00 | 243.25 | 243.34 | 0.62 | 2,111.63 | 80,745 | 2.63 | 43,172 | 3.17 | 1.05 | 12 |
| 62 | 15-Apr | 235.70 | 243.50 | 235.40 | 241.76 | 240.64 | 3.39 | 2,098.70 | 59,766 | 1.94 | 34,235 | 2.52 | 0.82 | 10 |
| 63 | 11-Apr | 233.75 | 235.60 | 232.70 | 233.84 | 234.06 | 1.15 | 2,029.94 | 50,567 | 1.64 | 32,553 | 2.39 | 0.76 | 9 |
| 64 | 09-Apr | 233.20 | 238.60 | 228.25 | 231.17 | 232.58 | -1.77 | 2,006.77 | 122,499 | 3.98 | 63,343 | 4.66 | 1.47 | 18 |
| 65 | 08-Apr | 232.20 | 242.01 | 228.83 | 235.33 | 233.50 | 2.08 | 2,042.88 | 69,459 | 2.26 | 22,401 | 1.65 | 0.52 | 6 |
| 66 | 07-Apr | 220.00 | 232.56 | 215.00 | 230.54 | 228.11 | -2.79 | 2,001.30 | 90,108 | 2.93 | 47,367 | 3.48 | 1.08 | 14 |
| 67 | 04-Apr | 242.80 | 242.80 | 231.41 | 237.16 | 238.01 | -1.80 | 2,058.76 | 110,173 | 3.58 | 72,271 | 5.31 | 1.72 | 21 |
Similar Stocks: EVERESTIND RAMCOIND MCON VISHNUINFR