| 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: 240.17; Drift%: 5.57 |
| Industry: Other Construction Materials | Face Value: 1 | Low52 Price: 207.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Construction Materials | Total Equity: 86,809,060 | Low52 Date: 04-Jun-2024 | SHP: 54.8 / 0.81 / 4.19 / 40.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 282.0 / 216.98 | Month: 246.29 / 216.98 | Week: 255.61 / 231.0 | Day: 260.0 / 252.15 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.29 |
| 2 | 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 | 0.12 |
| 3 | 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 | 0.36 |
| 4 | 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 | 0.30 |
| 5 | 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 | 0.16 |
| 6 | 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 | 0.25 |
| 7 | 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 | 0.26 |
| 8 | 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 | 0.09 |
| 9 | 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 | 0.11 |
| 10 | 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 | 0.13 |
| 11 | 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 | 0.05 |
| 12 | 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 | 0.06 |
| 13 | 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 | 0.25 |
| 14 | 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 | 0.13 |
| 15 | 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 | 0.09 |
| 16 | 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 | 0.08 |
| 17 | 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 | 0.17 |
| 18 | 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 | 0.06 |
| 19 | 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 | 0.11 |
| 20 | 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 | 0.11 |
| 21 | 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 | 0.18 |
| 22 | 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 | 0.07 |
| 23 | 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 | 0.12 |
| 24 | 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 | 0.04 |
| 25 | 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 | 0.12 |
| 26 | 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 | 0.10 |
| 27 | 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 | 0.09 |
| 28 | 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 | 0.18 |
| 29 | 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 | 0.06 |
| 30 | 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 | 0.14 |
| 31 | 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 | 0.21 |
| 32 | 03-Apr | 238.00 | 241.95 | 236.99 | 241.51 | 240.49 | 1.30 | 2,096.53 | 62,837 | 2.04 | 33,977 | 2.50 | 0.82 | 0.10 |
| 33 | 02-Apr | 233.45 | 240.19 | 228.10 | 238.41 | 236.74 | 2.12 | 2,069.61 | 71,680 | 2.33 | 35,509 | 2.61 | 0.84 | 0.10 |
| 34 | 01-Apr | 227.90 | 234.80 | 227.41 | 233.45 | 231.44 | 3.00 | 2,026.56 | 44,815 | 1.46 | 19,584 | 1.44 | 0.45 | 0.06 |
| 35 | 28-Mar | 227.95 | 236.50 | 225.00 | 226.66 | 230.76 | -0.97 | 1,967.61 | 73,248 | 2.38 | 37,467 | 2.76 | 0.86 | 0.11 |
| 36 | 27-Mar | 226.90 | 232.00 | 225.99 | 228.88 | 228.44 | 0.17 | 1,986.89 | 110,292 | 3.59 | 62,208 | 4.57 | 1.42 | 0.18 |
| 37 | 26-Mar | 229.65 | 232.79 | 226.51 | 228.49 | 229.19 | -0.91 | 1,983.50 | 94,345 | 3.07 | 47,143 | 3.47 | 1.08 | 0.14 |
| 38 | 25-Mar | 240.00 | 242.60 | 226.25 | 230.59 | 235.13 | -3.27 | 2,001.73 | 108,262 | 3.52 | 55,612 | 4.09 | 1.31 | 0.16 |
| 39 | 24-Mar | 232.10 | 244.00 | 228.71 | 238.39 | 238.29 | 3.26 | 2,069.44 | 306,849 | 9.98 | 110,420 | 8.12 | 2.63 | 0.32 |
| 40 | 21-Mar | 231.19 | 233.65 | 227.99 | 230.87 | 230.60 | 0.40 | 2,004.16 | 82,842 | 2.69 | 45,752 | 3.36 | 1.06 | 0.13 |
| 41 | 20-Mar | 236.80 | 237.88 | 229.22 | 229.96 | 231.66 | -2.37 | 1,996.26 | 68,936 | 2.24 | 42,074 | 3.09 | 0.97 | 0.12 |
| 42 | 19-Mar | 231.80 | 236.90 | 231.80 | 235.54 | 235.47 | 0.76 | 2,044.70 | 45,419 | 1.48 | 27,971 | 2.06 | 0.66 | 0.08 |
| 43 | 18-Mar | 223.47 | 237.70 | 223.47 | 233.76 | 230.00 | 4.53 | 2,029.25 | 114,062 | 3.71 | 77,073 | 5.67 | 1.00 | 0.22 |
| 44 | 17-Mar | 225.70 | 226.00 | 218.94 | 223.62 | 222.74 | -0.95 | 1,941.22 | 130,686 | 4.25 | 81,536 | 6.00 | 1.82 | 0.24 |
| 45 | 13-Mar | 227.29 | 228.43 | 224.00 | 225.76 | 226.81 | -0.67 | 1,959.80 | 61,992 | 2.02 | 48,180 | 3.54 | 1.09 | 0.14 |
| 46 | 12-Mar | 230.18 | 232.52 | 222.20 | 227.29 | 227.42 | -1.26 | 1,973.08 | 82,964 | 2.70 | 47,251 | 3.47 | 1.07 | 0.14 |
| 47 | 11-Mar | 233.30 | 235.40 | 222.20 | 230.18 | 231.01 | -2.22 | 1,998.17 | 89,039 | 2.90 | 55,007 | 4.04 | 1.27 | 0.16 |
| 48 | 10-Mar | 242.21 | 244.41 | 232.50 | 235.40 | 237.57 | -3.71 | 2,043.49 | 64,514 | 2.10 | 35,919 | 2.64 | 0.85 | 0.10 |
| 49 | 07-Mar | 240.19 | 246.29 | 238.42 | 244.47 | 242.69 | 1.82 | 2,122.22 | 83,273 | 2.71 | 51,262 | 3.77 | 1.24 | 0.15 |
| 50 | 06-Mar | 237.50 | 245.00 | 237.50 | 240.11 | 240.09 | 1.46 | 2,084.37 | 69,935 | 2.27 | 42,787 | 3.15 | 1.03 | 0.12 |
| 51 | 05-Mar | 230.32 | 237.50 | 229.34 | 236.66 | 235.44 | 2.75 | 2,054.42 | 54,183 | 1.76 | 30,516 | 2.24 | 0.72 | 0.09 |
| 52 | 04-Mar | 225.30 | 234.75 | 223.05 | 230.32 | 229.36 | 1.31 | 1,999.39 | 72,751 | 2.37 | 39,121 | 2.88 | 0.90 | 0.11 |
| 53 | 03-Mar | 230.69 | 230.69 | 216.98 | 227.35 | 222.05 | -0.92 | 1,973.60 | 223,956 | 7.28 | 137,263 | 10.09 | 3.05 | 0.40 |
| 54 | 28-Feb | 228.20 | 232.01 | 218.00 | 229.46 | 225.35 | -0.38 | 1,991.92 | 147,828 | 4.81 | 84,687 | 6.23 | 1.91 | 0.25 |
| 55 | 27-Feb | 231.15 | 234.07 | 226.00 | 230.33 | 230.17 | -0.69 | 1,999.47 | 115,465 | 3.75 | 68,726 | 5.05 | 1.58 | 0.20 |
| 56 | 25-Feb | 228.60 | 233.90 | 227.99 | 231.94 | 230.60 | 0.52 | 2,013.45 | 101,729 | 3.31 | 62,713 | 4.61 | 1.45 | 0.18 |
| 57 | 24-Feb | 231.05 | 234.00 | 226.82 | 230.74 | 230.42 | -0.65 | 2,003.03 | 48,799 | 1.59 | 28,759 | 2.11 | 0.66 | 0.08 |
| 58 | 21-Feb | 235.65 | 236.59 | 228.09 | 232.25 | 232.03 | -0.86 | 2,016.14 | 100,111 | 3.26 | 48,613 | 3.57 | 1.13 | 0.14 |
| 59 | 20-Feb | 232.00 | 236.70 | 231.30 | 234.26 | 234.41 | 0.30 | 2,033.59 | 48,781 | 1.59 | 19,937 | 1.47 | 0.47 | 0.06 |
| 60 | 19-Feb | 229.30 | 236.51 | 229.30 | 233.55 | 233.16 | 0.95 | 2,027.43 | 73,900 | 2.40 | 35,537 | 2.61 | 0.83 | 0.10 |
| 61 | 18-Feb | 234.01 | 234.01 | 227.25 | 231.36 | 230.03 | -2.29 | 2,008.41 | 71,705 | 2.33 | 35,513 | 2.61 | 0.82 | 0.10 |
| 62 | 17-Feb | 229.10 | 240.00 | 223.65 | 236.79 | 230.33 | 2.43 | 2,055.55 | 214,077 | 6.96 | 114,673 | 8.43 | 2.64 | 0.33 |
| 63 | 14-Feb | 232.57 | 235.00 | 225.00 | 231.17 | 228.63 | -0.60 | 2,006.77 | 112,843 | 3.67 | 60,619 | 4.46 | 1.39 | 0.18 |
| 64 | 13-Feb | 235.80 | 242.00 | 231.10 | 232.57 | 236.00 | -2.25 | 2,018.92 | 73,016 | 2.37 | 43,680 | 3.21 | 1.00 | 0.13 |
| 65 | 12-Feb | 242.30 | 243.60 | 232.50 | 237.92 | 238.51 | -2.26 | 2,065.36 | 89,323 | 2.90 | 46,097 | 3.39 | 1.10 | 0.13 |
| 66 | 11-Feb | 243.00 | 246.45 | 231.62 | 243.43 | 237.25 | -0.38 | 2,113.19 | 179,247 | 5.83 | 106,546 | 7.83 | 2.53 | 0.31 |
| 67 | 10-Feb | 250.00 | 255.00 | 240.20 | 244.35 | 249.55 | -2.84 | 2,121.18 | 421,612 | 13.71 | 75,692 | 5.57 | 1.89 | 0.22 |
Similar Stocks: EVERESTIND RAMCOIND MCON VISHNUINFR