| 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: -; 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: 54.8 / 1.12 / 3.85 / 40.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 282.0 / 216.98 | Month: 315.0 / 277.05 | Week: 309.75 / 289.6 | Day: 314.35 / 307.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 01-Sep | 308.80 | 314.35 | 307.20 | 309.05 | 310.08 | 0.88 | 2,682.83 | 115,195 | 3.89 | 49,932 | 3.02 | 1.55 | 14 |
| 2 | 29-Aug | 308.00 | 315.00 | 305.20 | 306.35 | 310.37 | 0.05 | 2,659.40 | 110,134 | 3.72 | 56,378 | 3.41 | 1.75 | 16 |
| 3 | 28-Aug | 309.00 | 310.80 | 304.20 | 306.20 | 307.01 | -1.70 | 2,658.09 | 139,860 | 4.73 | 74,797 | 4.52 | 2.30 | 21 |
| 4 | 26-Aug | 308.00 | 315.00 | 306.00 | 311.50 | 311.25 | 1.20 | 2,704.10 | 421,818 | 14.26 | 194,463 | 11.76 | 6.05 | 56 |
| 5 | 25-Aug | 307.90 | 309.95 | 305.25 | 307.80 | 307.43 | 0.20 | 2,671.98 | 125,374 | 4.24 | 92,351 | 5.59 | 2.84 | 26 |
| 6 | 22-Aug | 305.80 | 309.45 | 298.55 | 307.20 | 304.34 | 0.94 | 2,666.77 | 259,155 | 8.76 | 131,475 | 7.95 | 4.00 | 38 |
| 7 | 21-Aug | 295.90 | 309.75 | 294.80 | 304.35 | 302.56 | 3.19 | 2,642.03 | 494,198 | 16.70 | 268,337 | 16.23 | 8.12 | 77 |
| 8 | 20-Aug | 295.00 | 297.50 | 290.55 | 294.95 | 294.45 | -0.22 | 2,560.43 | 115,021 | 3.89 | 66,474 | 4.02 | 1.96 | 19 |
| 9 | 19-Aug | 293.25 | 297.50 | 290.40 | 295.60 | 293.80 | 1.18 | 2,566.08 | 68,797 | 2.33 | 50,485 | 3.05 | 1.48 | 14 |
| 10 | 18-Aug | 292.00 | 297.95 | 289.60 | 292.15 | 294.19 | 0.86 | 2,536.13 | 115,291 | 3.90 | 55,159 | 3.34 | 1.62 | 16 |
| 11 | 14-Aug | 290.00 | 292.00 | 285.55 | 289.65 | 288.52 | -0.60 | 2,514.42 | 69,754 | 2.36 | 46,553 | 2.82 | 1.34 | 13 |
| 12 | 13-Aug | 287.95 | 296.80 | 285.55 | 291.40 | 292.66 | 1.53 | 2,529.62 | 170,681 | 5.77 | 70,782 | 4.28 | 2.07 | 20 |
| 13 | 12-Aug | 286.10 | 292.45 | 286.00 | 287.00 | 287.81 | -0.59 | 2,491.00 | 48,757 | 1.65 | 26,596 | 1.61 | 0.77 | 8 |
| 14 | 11-Aug | 288.00 | 291.10 | 284.70 | 288.70 | 288.34 | -0.41 | 2,506.18 | 87,369 | 2.95 | 46,837 | 2.83 | 1.35 | 13 |
| 15 | 08-Aug | 299.00 | 300.00 | 287.00 | 289.90 | 294.63 | -2.54 | 2,516.59 | 143,590 | 4.85 | 79,059 | 4.78 | 2.33 | 23 |
| 16 | 07-Aug | 293.60 | 299.95 | 286.15 | 297.45 | 295.02 | 0.39 | 2,582.14 | 161,975 | 5.47 | 68,091 | 4.12 | 2.01 | 20 |
| 17 | 06-Aug | 294.65 | 298.00 | 287.55 | 296.30 | 293.95 | 0.56 | 2,572.15 | 203,802 | 6.89 | 135,450 | 8.19 | 3.98 | 39 |
| 18 | 05-Aug | 286.30 | 296.45 | 286.30 | 294.65 | 291.03 | 3.53 | 2,557.83 | 303,078 | 10.24 | 148,865 | 9.00 | 4.33 | 43 |
| 19 | 04-Aug | 285.65 | 304.50 | 277.05 | 284.60 | 290.47 | 0.42 | 2,470.59 | 878,753 | 29.70 | 218,479 | 13.21 | 6.35 | 63 |
| 20 | 01-Aug | 294.90 | 298.20 | 282.10 | 283.40 | 290.37 | -3.41 | 2,460.17 | 146,076 | 4.94 | 83,915 | 5.08 | 2.44 | 24 |
| 21 | 31-Jul | 295.00 | 304.90 | 291.30 | 293.40 | 297.84 | -2.09 | 2,546.98 | 268,464 | 9.07 | 112,048 | 6.78 | 3.34 | 32 |
| 22 | 30-Jul | 289.05 | 303.40 | 288.80 | 299.65 | 297.64 | 4.14 | 2,601.23 | 546,765 | 18.48 | 265,517 | 16.06 | 7.90 | 76 |
| 23 | 29-Jul | 284.20 | 290.65 | 283.00 | 287.75 | 285.00 | 1.79 | 2,497.93 | 98,617 | 3.33 | 66,693 | 4.03 | 1.00 | 19 |
| 24 | 28-Jul | 287.60 | 289.15 | 282.55 | 282.70 | 285.07 | -1.17 | 2,454.09 | 100,865 | 3.41 | 65,370 | 3.95 | 1.86 | 19 |
| 25 | 25-Jul | 285.75 | 289.15 | 284.40 | 286.05 | 286.01 | -0.30 | 2,483.17 | 78,493 | 2.65 | 57,216 | 3.46 | 1.64 | 16 |
| 26 | 24-Jul | 286.30 | 289.90 | 283.95 | 286.90 | 287.33 | -0.69 | 2,490.55 | 63,943 | 2.16 | 37,254 | 2.25 | 1.07 | 11 |
| 27 | 23-Jul | 294.40 | 294.40 | 288.00 | 288.90 | 290.04 | -1.68 | 2,507.91 | 65,796 | 2.22 | 39,194 | 2.37 | 1.14 | 11 |
| 28 | 22-Jul | 295.85 | 298.00 | 291.10 | 293.85 | 294.71 | 0.00 | 2,550.88 | 153,546 | 5.19 | 103,009 | 6.23 | 3.04 | 30 |
| 29 | 21-Jul | 290.00 | 295.00 | 286.70 | 293.85 | 291.83 | 1.36 | 2,550.88 | 145,581 | 4.92 | 84,889 | 5.13 | 2.48 | 24 |
| 30 | 18-Jul | 286.40 | 291.40 | 282.15 | 289.90 | 287.05 | 0.45 | 2,516.59 | 74,394 | 2.51 | 43,467 | 2.63 | 1.25 | 12 |
| 31 | 17-Jul | 284.60 | 292.00 | 284.50 | 288.60 | 288.83 | 1.41 | 2,505.31 | 130,548 | 4.41 | 69,932 | 4.23 | 2.02 | 20 |
| 32 | 16-Jul | 282.35 | 287.00 | 280.90 | 284.60 | 283.50 | 0.80 | 2,470.59 | 62,233 | 2.10 | 40,321 | 2.44 | 1.14 | 12 |
| 33 | 15-Jul | 282.90 | 284.95 | 281.25 | 282.35 | 282.50 | 0.16 | 2,451.05 | 29,589 | 1.00 | 16,533 | 1.00 | 0.47 | 5 |
| 34 | 14-Jul | 285.35 | 287.00 | 278.30 | 281.90 | 281.86 | -1.21 | 2,447.15 | 76,717 | 2.59 | 37,868 | 2.29 | 1.07 | 11 |
| 35 | 11-Jul | 281.00 | 291.00 | 281.00 | 285.35 | 286.44 | 1.10 | 2,477.10 | 186,742 | 6.31 | 82,583 | 4.99 | 2.37 | 24 |
| 36 | 10-Jul | 284.50 | 285.45 | 280.90 | 282.25 | 282.49 | -0.79 | 2,450.19 | 79,301 | 2.68 | 50,485 | 3.05 | 1.43 | 14 |
| 37 | 09-Jul | 287.90 | 289.00 | 283.25 | 284.50 | 285.28 | -0.65 | 2,469.72 | 143,205 | 4.84 | 89,692 | 5.42 | 2.56 | 26 |
| 38 | 08-Jul | 287.55 | 293.15 | 284.00 | 286.35 | 287.79 | -0.42 | 2,485.78 | 107,381 | 3.63 | 56,452 | 3.41 | 1.62 | 16 |
| 39 | 07-Jul | 290.25 | 291.35 | 281.90 | 287.55 | 286.67 | -0.93 | 2,496.19 | 100,911 | 3.41 | 57,550 | 3.48 | 1.65 | 16 |
| 40 | 04-Jul | 288.00 | 293.30 | 286.35 | 290.25 | 288.94 | 1.03 | 2,519.63 | 132,068 | 4.46 | 70,009 | 4.23 | 2.02 | 20 |
| 41 | 03-Jul | 287.75 | 295.10 | 283.80 | 287.30 | 288.60 | -0.16 | 2,494.02 | 179,702 | 6.07 | 83,998 | 5.08 | 2.42 | 24 |
| 42 | 02-Jul | 291.30 | 295.00 | 285.00 | 287.75 | 288.94 | -0.48 | 2,497.93 | 253,659 | 8.57 | 115,363 | 6.98 | 3.33 | 33 |
| 43 | 01-Jul | 277.00 | 290.65 | 276.95 | 289.15 | 285.89 | 4.69 | 2,510.08 | 351,198 | 11.87 | 205,312 | 12.42 | 5.87 | 59 |
| 44 | 30-Jun | 280.40 | 284.25 | 271.95 | 276.20 | 277.21 | -1.02 | 2,397.67 | 259,407 | 8.77 | 162,421 | 9.82 | 4.50 | 47 |
| 45 | 27-Jun | 281.30 | 285.35 | 277.55 | 279.05 | 281.02 | 0.20 | 2,422.41 | 199,053 | 6.73 | 110,560 | 6.69 | 3.11 | 32 |
| 46 | 26-Jun | 270.00 | 298.40 | 270.00 | 278.50 | 283.44 | 4.15 | 2,417.63 | 1,378,650 | 46.59 | 468,775 | 28.35 | 13.29 | 134 |
| 47 | 25-Jun | 254.80 | 270.95 | 254.20 | 267.40 | 263.70 | 5.42 | 2,321.27 | 385,703 | 13.03 | 229,248 | 13.87 | 6.05 | 66 |
| 48 | 24-Jun | 256.00 | 258.00 | 252.05 | 253.65 | 255.23 | 0.10 | 2,201.91 | 80,927 | 2.73 | 51,474 | 3.11 | 1.31 | 15 |
| 49 | 23-Jun | 257.00 | 262.05 | 252.50 | 253.40 | 255.34 | -2.20 | 2,199.74 | 224,953 | 7.60 | 166,509 | 10.07 | 4.25 | 48 |
| 50 | 20-Jun | 258.00 | 262.40 | 258.00 | 259.10 | 259.75 | -0.48 | 2,249.22 | 75,616 | 2.56 | 53,111 | 3.21 | 1.38 | 15 |
| 51 | 19-Jun | 268.70 | 269.65 | 257.55 | 260.35 | 262.94 | -2.82 | 2,260.07 | 52,375 | 1.77 | 30,247 | 1.83 | 0.80 | 9 |
| 52 | 18-Jun | 270.20 | 277.55 | 265.60 | 267.90 | 270.82 | -0.74 | 2,325.61 | 63,571 | 2.15 | 30,532 | 1.85 | 0.83 | 9 |
| 53 | 17-Jun | 270.00 | 275.55 | 265.20 | 269.90 | 269.78 | -0.07 | 2,342.98 | 74,678 | 2.52 | 39,565 | 2.39 | 1.07 | 11 |
| 54 | 16-Jun | 271.55 | 273.30 | 267.70 | 270.10 | 270.36 | -1.53 | 2,344.71 | 73,514 | 2.48 | 44,332 | 2.68 | 1.20 | 13 |
| 55 | 13-Jun | 272.00 | 276.40 | 267.00 | 274.30 | 272.95 | -0.04 | 2,381.17 | 86,416 | 2.92 | 51,523 | 3.12 | 1.41 | 15 |
| 56 | 12-Jun | 268.70 | 285.00 | 268.20 | 274.40 | 277.40 | 2.45 | 2,382.04 | 323,736 | 10.94 | 143,776 | 8.70 | 3.99 | 41 |
| 57 | 11-Jun | 272.35 | 275.75 | 266.30 | 267.85 | 272.13 | -1.65 | 2,325.18 | 141,286 | 4.77 | 90,841 | 5.49 | 2.47 | 26 |
| 58 | 10-Jun | 269.80 | 275.00 | 266.70 | 272.35 | 271.03 | 1.49 | 2,364.24 | 83,695 | 2.83 | 43,032 | 2.60 | 1.17 | 12 |
| 59 | 09-Jun | 260.70 | 269.10 | 260.70 | 268.35 | 267.27 | 2.01 | 2,329.52 | 61,626 | 2.08 | 36,709 | 2.22 | 0.98 | 11 |
| 60 | 06-Jun | 264.75 | 267.60 | 260.30 | 263.05 | 263.24 | -0.62 | 2,283.51 | 42,579 | 1.44 | 23,796 | 1.44 | 0.63 | 7 |
| 61 | 05-Jun | 274.75 | 275.00 | 263.70 | 264.70 | 269.12 | -3.68 | 2,297.84 | 94,153 | 3.18 | 57,927 | 3.50 | 1.56 | 17 |
| 62 | 04-Jun | 270.50 | 276.00 | 265.10 | 274.80 | 272.44 | 1.80 | 2,385.51 | 122,258 | 4.13 | 83,883 | 5.07 | 2.29 | 24 |
| 63 | 03-Jun | 260.10 | 277.00 | 260.10 | 269.95 | 270.96 | 3.17 | 2,343.41 | 267,814 | 9.05 | 152,470 | 9.22 | 4.13 | 44 |
| 64 | 02-Jun | 256.90 | 263.45 | 256.90 | 261.65 | 260.96 | 1.80 | 2,271.36 | 85,479 | 2.89 | 53,258 | 3.22 | 1.39 | 15 |
| 65 | 30-May | 257.71 | 260.00 | 255.50 | 257.03 | 257.59 | -0.17 | 2,231.25 | 42,969 | 1.45 | 26,249 | 1.59 | 0.68 | 8 |
| 66 | 29-May | 256.39 | 259.44 | 254.32 | 257.46 | 256.74 | 0.93 | 2,234.99 | 97,628 | 3.30 | 66,215 | 4.00 | 1.70 | 19 |
| 67 | 28-May | 259.45 | 259.95 | 254.11 | 255.08 | 257.36 | -1.27 | 2,214.33 | 58,554 | 1.98 | 31,106 | 1.88 | 0.80 | 9 |
Similar Stocks: EVERESTIND RAMCOIND MCON VISHNUINFR