| Macro-sector: Commodities | Band: 20 | High52 Price: 398.05 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 22-Sep-2025 | Bumper: -; Drift%: - |
| 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: 54.78 / 1.26 / 3.51 / 40.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 282.0 / 216.98 | Month: 398.05 / 306.0 | Week: 365.45 / 335.8 | Day: 325.2 / 316.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 318.95 | 325.20 | 316.85 | 318.75 | 321.48 | 0.25 | 2,767.04 | 99,825 | 2.05 | 57,964 | 2.18 | 1.86 | 17 |
| 2 | 11-Nov | 324.35 | 324.35 | 316.25 | 317.95 | 319.93 | -1.87 | 2,760.09 | 93,524 | 1.92 | 49,401 | 1.86 | 1.58 | 14 |
| 3 | 10-Nov | 331.25 | 333.05 | 321.80 | 324.00 | 326.56 | -2.32 | 2,812.00 | 89,875 | 1.84 | 42,056 | 1.58 | 1.37 | 12 |
| 4 | 07-Nov | 331.50 | 336.00 | 326.15 | 331.70 | 330.68 | 0.56 | 2,879.46 | 135,771 | 2.78 | 57,089 | 2.15 | 1.89 | 16 |
| 5 | 06-Nov | 350.45 | 350.45 | 326.50 | 329.85 | 336.48 | -5.89 | 2,863.40 | 327,158 | 6.71 | 148,142 | 5.57 | 4.98 | 42 |
| 6 | 04-Nov | 363.50 | 365.05 | 346.70 | 350.50 | 354.79 | -3.52 | 3,042.66 | 158,590 | 3.25 | 92,073 | 3.46 | 3.27 | 26 |
| 7 | 03-Nov | 351.70 | 367.80 | 348.55 | 363.30 | 362.82 | 3.27 | 3,153.77 | 277,274 | 5.69 | 140,538 | 5.28 | 5.10 | 40 |
| 8 | 31-Oct | 359.85 | 360.45 | 349.10 | 351.80 | 354.43 | -2.24 | 3,053.94 | 93,994 | 1.93 | 54,627 | 2.05 | 1.94 | 16 |
| 9 | 30-Oct | 357.00 | 365.45 | 354.90 | 359.85 | 360.97 | 1.15 | 3,123.82 | 250,591 | 5.14 | 123,278 | 4.64 | 4.45 | 35 |
| 10 | 29-Oct | 355.95 | 365.40 | 351.85 | 355.75 | 358.83 | 0.52 | 3,088.23 | 340,520 | 6.98 | 142,083 | 5.34 | 5.10 | 41 |
| 11 | 28-Oct | 339.60 | 355.75 | 338.70 | 353.90 | 350.24 | 4.50 | 3,072.17 | 424,872 | 8.71 | 156,243 | 5.87 | 5.47 | 45 |
| 12 | 27-Oct | 339.60 | 341.00 | 335.80 | 338.65 | 338.48 | -0.32 | 2,939.79 | 101,389 | 2.08 | 66,326 | 2.49 | 2.25 | 19 |
| 13 | 24-Oct | 338.30 | 343.00 | 335.20 | 339.75 | 339.38 | 0.83 | 2,949.34 | 172,403 | 3.54 | 100,570 | 3.78 | 3.41 | 29 |
| 14 | 23-Oct | 344.00 | 344.30 | 335.25 | 336.95 | 338.22 | -1.89 | 2,925.03 | 94,291 | 1.93 | 44,074 | 1.66 | 1.49 | 13 |
| 15 | 21-Oct | 340.00 | 347.00 | 336.10 | 343.45 | 342.25 | 1.21 | 2,981.46 | 59,011 | 1.21 | 34,250 | 1.29 | 1.17 | 10 |
| 16 | 20-Oct | 334.10 | 342.55 | 328.50 | 339.35 | 335.38 | 1.07 | 2,945.87 | 184,335 | 3.78 | 90,062 | 3.39 | 3.02 | 26 |
| 17 | 17-Oct | 329.95 | 339.30 | 328.65 | 335.75 | 334.63 | 1.74 | 2,914.61 | 151,820 | 3.11 | 61,840 | 2.33 | 2.07 | 18 |
| 18 | 16-Oct | 334.95 | 337.65 | 329.05 | 330.00 | 332.24 | -1.18 | 2,864.00 | 260,060 | 5.33 | 175,901 | 6.61 | 5.84 | 50 |
| 19 | 15-Oct | 333.20 | 339.60 | 332.30 | 333.95 | 335.55 | 0.48 | 2,898.99 | 139,693 | 2.87 | 82,362 | 3.10 | 2.76 | 24 |
| 20 | 14-Oct | 340.60 | 342.90 | 325.55 | 332.35 | 331.67 | -2.15 | 2,885.10 | 151,189 | 3.10 | 84,456 | 3.18 | 2.80 | 24 |
| 21 | 13-Oct | 349.75 | 349.75 | 338.65 | 339.65 | 341.70 | -2.53 | 2,948.47 | 69,211 | 1.42 | 31,432 | 1.18 | 1.07 | 9 |
| 22 | 10-Oct | 342.55 | 355.60 | 338.85 | 348.45 | 349.62 | 1.98 | 3,024.86 | 160,083 | 3.28 | 65,254 | 2.45 | 2.28 | 19 |
| 23 | 09-Oct | 345.05 | 345.15 | 335.30 | 341.70 | 339.93 | -0.18 | 2,966.27 | 141,431 | 2.90 | 63,431 | 2.38 | 2.16 | 18 |
| 24 | 08-Oct | 352.10 | 354.95 | 340.15 | 342.30 | 346.35 | -3.17 | 2,971.47 | 125,993 | 2.58 | 62,515 | 2.35 | 2.17 | 18 |
| 25 | 07-Oct | 353.00 | 355.50 | 345.10 | 353.50 | 350.90 | 0.21 | 3,068.70 | 157,071 | 3.22 | 60,309 | 2.27 | 2.12 | 17 |
| 26 | 06-Oct | 349.95 | 354.60 | 341.30 | 352.75 | 348.74 | 1.75 | 3,062.19 | 241,184 | 4.95 | 119,061 | 4.48 | 4.15 | 34 |
| 27 | 03-Oct | 343.80 | 349.00 | 336.55 | 346.70 | 342.99 | 1.11 | 3,009.67 | 222,835 | 4.57 | 130,335 | 4.90 | 4.47 | 37 |
| 28 | 01-Oct | 334.00 | 344.45 | 334.00 | 342.90 | 339.44 | 2.80 | 2,976.68 | 184,583 | 3.79 | 90,452 | 3.40 | 3.07 | 26 |
| 29 | 30-Sep | 347.00 | 352.80 | 331.75 | 333.55 | 338.81 | -3.95 | 2,895.52 | 349,224 | 7.16 | 187,845 | 7.06 | 6.36 | 54 |
| 30 | 29-Sep | 358.05 | 361.30 | 346.10 | 347.25 | 353.77 | -2.83 | 3,014.44 | 329,933 | 6.77 | 195,710 | 7.36 | 6.92 | 56 |
| 31 | 26-Sep | 368.00 | 371.45 | 355.50 | 357.35 | 361.44 | -3.30 | 3,102.12 | 244,650 | 5.02 | 111,279 | 4.18 | 4.02 | 32 |
| 32 | 25-Sep | 381.45 | 382.20 | 368.00 | 369.55 | 373.39 | -3.09 | 3,208.03 | 214,143 | 4.39 | 112,944 | 4.25 | 4.22 | 32 |
| 33 | 24-Sep | 384.45 | 388.85 | 379.70 | 381.35 | 383.18 | -0.99 | 3,310.46 | 141,344 | 2.90 | 64,048 | 2.41 | 2.45 | 18 |
| 34 | 23-Sep | 390.80 | 390.80 | 378.10 | 385.15 | 383.51 | -1.19 | 3,343.45 | 241,081 | 4.94 | 86,388 | 3.25 | 3.31 | 25 |
| 35 | 22-Sep | 391.30 | 398.05 | 384.85 | 389.80 | 392.66 | -0.38 | 3,383.82 | 804,378 | 16.50 | 154,589 | 5.81 | 6.07 | 44 |
| 36 | 19-Sep | 372.20 | 395.90 | 372.20 | 391.30 | 386.64 | 5.29 | 3,396.84 | 687,584 | 14.10 | 313,217 | 11.78 | 12.11 | 90 |
| 37 | 18-Sep | 379.40 | 379.40 | 367.45 | 371.65 | 371.96 | -1.65 | 3,226.26 | 246,760 | 5.06 | 108,835 | 4.09 | 4.05 | 31 |
| 38 | 17-Sep | 386.00 | 393.70 | 374.65 | 377.90 | 383.51 | -1.61 | 3,280.51 | 501,477 | 10.29 | 194,033 | 7.30 | 7.44 | 56 |
| 39 | 16-Sep | 367.00 | 389.00 | 365.80 | 384.10 | 381.22 | 5.07 | 3,334.34 | 1,032,424 | 21.17 | 395,374 | 14.87 | 15.07 | 113 |
| 40 | 15-Sep | 363.00 | 376.00 | 361.50 | 365.55 | 368.94 | 0.61 | 3,173.31 | 639,801 | 13.12 | 276,163 | 10.38 | 10.19 | 79 |
| 41 | 12-Sep | 367.40 | 375.95 | 361.20 | 363.35 | 368.71 | 0.65 | 3,154.21 | 903,269 | 18.53 | 257,769 | 9.69 | 9.50 | 74 |
| 42 | 11-Sep | 350.50 | 367.00 | 350.50 | 361.00 | 361.12 | 4.02 | 3,133.00 | 831,276 | 17.05 | 320,028 | 12.03 | 11.56 | 92 |
| 43 | 10-Sep | 355.00 | 357.85 | 345.05 | 347.05 | 351.63 | -1.15 | 3,012.71 | 363,039 | 7.45 | 151,066 | 5.68 | 5.31 | 43 |
| 44 | 09-Sep | 345.00 | 372.00 | 345.00 | 351.10 | 359.13 | 3.39 | 3,047.87 | 2,636,663 | 54.08 | 598,488 | 22.50 | 21.49 | 172 |
| 45 | 08-Sep | 312.10 | 344.80 | 310.55 | 339.60 | 333.85 | 8.03 | 2,948.04 | 1,455,108 | 29.84 | 435,559 | 16.38 | 14.54 | 125 |
| 46 | 05-Sep | 315.00 | 317.80 | 311.20 | 314.35 | 314.43 | -0.02 | 2,728.84 | 108,191 | 2.22 | 53,444 | 2.01 | 1.68 | 15 |
| 47 | 04-Sep | 310.70 | 322.90 | 310.20 | 314.40 | 317.08 | 2.08 | 2,729.28 | 403,768 | 8.28 | 193,914 | 7.29 | 6.15 | 56 |
| 48 | 03-Sep | 309.25 | 312.00 | 306.50 | 308.00 | 309.97 | -0.06 | 2,673.00 | 76,040 | 1.56 | 49,291 | 1.85 | 1.53 | 14 |
| 49 | 02-Sep | 310.30 | 316.60 | 306.00 | 308.20 | 311.24 | -0.28 | 2,675.46 | 156,304 | 3.21 | 71,617 | 2.69 | 2.23 | 21 |
| 50 | 01-Sep | 308.80 | 314.35 | 307.20 | 309.05 | 310.08 | 0.88 | 2,682.83 | 115,195 | 2.36 | 49,932 | 1.88 | 1.55 | 14 |
| 51 | 29-Aug | 308.00 | 315.00 | 305.20 | 306.35 | 310.37 | 0.05 | 2,659.40 | 110,134 | 2.26 | 56,378 | 2.12 | 1.75 | 16 |
| 52 | 28-Aug | 309.00 | 310.80 | 304.20 | 306.20 | 307.01 | -1.70 | 2,658.09 | 139,860 | 2.87 | 74,797 | 2.81 | 2.30 | 21 |
| 53 | 26-Aug | 308.00 | 315.00 | 306.00 | 311.50 | 311.25 | 1.20 | 2,704.10 | 421,818 | 8.65 | 194,463 | 7.31 | 6.05 | 56 |
| 54 | 25-Aug | 307.90 | 309.95 | 305.25 | 307.80 | 307.43 | 0.20 | 2,671.98 | 125,374 | 2.57 | 92,351 | 3.47 | 2.84 | 26 |
| 55 | 22-Aug | 305.80 | 309.45 | 298.55 | 307.20 | 304.34 | 0.94 | 2,666.77 | 259,155 | 5.32 | 131,475 | 4.94 | 4.00 | 38 |
| 56 | 21-Aug | 295.90 | 309.75 | 294.80 | 304.35 | 302.56 | 3.19 | 2,642.03 | 494,198 | 10.14 | 268,337 | 10.09 | 8.12 | 77 |
| 57 | 20-Aug | 295.00 | 297.50 | 290.55 | 294.95 | 294.45 | -0.22 | 2,560.43 | 115,021 | 2.36 | 66,474 | 2.50 | 1.96 | 19 |
| 58 | 19-Aug | 293.25 | 297.50 | 290.40 | 295.60 | 293.80 | 1.18 | 2,566.08 | 68,797 | 1.41 | 50,485 | 1.90 | 1.48 | 14 |
| 59 | 18-Aug | 292.00 | 297.95 | 289.60 | 292.15 | 294.19 | 0.86 | 2,536.13 | 115,291 | 2.36 | 55,159 | 2.07 | 1.62 | 16 |
| 60 | 14-Aug | 290.00 | 292.00 | 285.55 | 289.65 | 288.52 | -0.60 | 2,514.42 | 69,754 | 1.43 | 46,553 | 1.75 | 1.34 | 13 |
| 61 | 13-Aug | 287.95 | 296.80 | 285.55 | 291.40 | 292.66 | 1.53 | 2,529.62 | 170,681 | 3.50 | 70,782 | 2.66 | 2.07 | 20 |
| 62 | 12-Aug | 286.10 | 292.45 | 286.00 | 287.00 | 287.81 | -0.59 | 2,491.00 | 48,757 | 1.00 | 26,596 | 1.00 | 0.77 | 8 |
| 63 | 11-Aug | 288.00 | 291.10 | 284.70 | 288.70 | 288.34 | -0.41 | 2,506.18 | 87,369 | 1.79 | 46,837 | 1.76 | 1.35 | 13 |
| 64 | 08-Aug | 299.00 | 300.00 | 287.00 | 289.90 | 294.63 | -2.54 | 2,516.59 | 143,590 | 2.94 | 79,059 | 2.97 | 2.33 | 23 |
| 65 | 07-Aug | 293.60 | 299.95 | 286.15 | 297.45 | 295.02 | 0.39 | 2,582.14 | 161,975 | 3.32 | 68,091 | 2.56 | 2.01 | 20 |
| 66 | 06-Aug | 294.65 | 298.00 | 287.55 | 296.30 | 293.95 | 0.56 | 2,572.15 | 203,802 | 4.18 | 135,450 | 5.09 | 3.98 | 39 |
| 67 | 05-Aug | 286.30 | 296.45 | 286.30 | 294.65 | 291.03 | 3.53 | 2,557.83 | 303,078 | 6.22 | 148,865 | 5.60 | 4.33 | 43 |
Similar Stocks: EVERESTIND RAMCOIND MCON VISHNUINFR ARISINFRA