| Macro-sector: Commodities | Band: 20 | High52 Price: 276.8 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 10-Jun-2024 | Bumper: 212.43; Drift%: 10.48 |
| Industry: Cement & Cement Products | Face Value: 2 | Low52 Price: 168.04 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 130,707,548 | Low52 Date: 17-Mar-2025 | SHP: 48.33 / 2.58 / 18.0 / 31.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 230.0 / 168.04 | Month: 188.1 / 168.04 | Week: 230.51 / 211.01 | Day: 239.3 / 226.41 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 229.30 | 239.30 | 226.41 | 237.29 | 235.64 | 3.40 | 3,101.56 | 279,848 | 20.14 | 145,314 | 22.24 | 3.42 | 0.36 |
| 2 | 21-May | 225.00 | 230.37 | 224.10 | 229.48 | 226.99 | 1.39 | 2,999.48 | 108,437 | 7.80 | 62,468 | 9.56 | 1.42 | 0.15 |
| 3 | 20-May | 226.10 | 232.02 | 224.91 | 226.34 | 228.17 | -0.39 | 2,958.43 | 114,548 | 8.24 | 61,020 | 9.34 | 1.39 | 0.15 |
| 4 | 19-May | 230.75 | 230.79 | 226.75 | 227.23 | 227.87 | -0.84 | 2,970.07 | 61,138 | 4.40 | 40,682 | 6.23 | 0.93 | 0.10 |
| 5 | 16-May | 228.45 | 230.51 | 225.79 | 229.16 | 228.79 | 0.88 | 2,995.29 | 68,886 | 4.96 | 37,757 | 5.78 | 0.86 | 0.09 |
| 6 | 15-May | 226.50 | 227.77 | 221.94 | 227.15 | 225.42 | 0.29 | 2,969.02 | 76,160 | 5.48 | 47,239 | 7.23 | 1.06 | 0.12 |
| 7 | 14-May | 221.10 | 229.01 | 220.21 | 226.50 | 225.64 | 2.58 | 2,960.53 | 91,726 | 6.60 | 55,310 | 8.46 | 1.25 | 0.14 |
| 8 | 13-May | 215.00 | 229.00 | 211.01 | 220.80 | 220.49 | 0.43 | 2,886.02 | 200,625 | 14.44 | 77,460 | 11.85 | 1.71 | 0.19 |
| 9 | 12-May | 220.00 | 221.29 | 214.10 | 219.86 | 218.05 | 4.71 | 2,873.74 | 145,992 | 10.50 | 98,263 | 15.04 | 2.14 | 0.24 |
| 10 | 09-May | 201.00 | 212.00 | 200.41 | 209.97 | 206.28 | 1.01 | 2,744.47 | 60,756 | 4.37 | 26,435 | 4.05 | 0.55 | 0.07 |
| 11 | 08-May | 214.16 | 218.00 | 204.10 | 207.88 | 213.16 | -2.93 | 2,717.15 | 53,029 | 3.82 | 27,625 | 4.23 | 0.59 | 0.07 |
| 12 | 07-May | 207.15 | 215.48 | 207.15 | 214.16 | 211.30 | 1.32 | 2,799.23 | 47,269 | 3.40 | 26,222 | 4.01 | 0.55 | 0.06 |
| 13 | 06-May | 219.09 | 219.70 | 209.20 | 211.37 | 213.71 | -3.34 | 2,762.77 | 39,210 | 2.82 | 25,151 | 3.85 | 0.54 | 0.06 |
| 14 | 05-May | 212.00 | 219.98 | 212.00 | 218.67 | 216.23 | 1.93 | 2,858.18 | 69,877 | 5.03 | 39,741 | 6.08 | 0.86 | 0.10 |
| 15 | 02-May | 212.93 | 221.83 | 212.43 | 214.54 | 216.76 | 0.76 | 2,804.20 | 67,392 | 4.85 | 28,157 | 4.31 | 0.61 | 0.07 |
| 16 | 30-Apr | 220.51 | 220.51 | 210.05 | 212.93 | 215.52 | -3.44 | 2,783.16 | 60,512 | 4.35 | 34,659 | 5.30 | 0.75 | 0.09 |
| 17 | 29-Apr | 225.90 | 227.43 | 217.02 | 220.51 | 221.14 | -2.58 | 2,882.23 | 89,117 | 6.41 | 51,496 | 7.88 | 1.14 | 0.13 |
| 18 | 28-Apr | 217.00 | 234.18 | 216.99 | 226.36 | 225.93 | 2.88 | 2,958.70 | 206,704 | 14.87 | 99,695 | 15.26 | 2.25 | 0.25 |
| 19 | 25-Apr | 220.43 | 223.85 | 212.49 | 220.02 | 219.32 | -1.66 | 2,875.83 | 130,584 | 9.40 | 78,154 | 11.96 | 1.71 | 0.19 |
| 20 | 24-Apr | 217.15 | 225.00 | 216.59 | 223.74 | 221.98 | 1.81 | 2,924.45 | 87,132 | 6.27 | 54,118 | 8.28 | 1.20 | 0.13 |
| 21 | 23-Apr | 219.20 | 225.60 | 216.96 | 219.77 | 221.66 | 0.79 | 2,872.56 | 80,351 | 5.78 | 40,169 | 6.15 | 0.89 | 0.10 |
| 22 | 22-Apr | 217.00 | 225.48 | 215.01 | 218.04 | 220.52 | -0.23 | 2,849.95 | 171,651 | 12.35 | 92,387 | 14.14 | 2.04 | 0.23 |
| 23 | 21-Apr | 217.00 | 219.38 | 212.13 | 218.55 | 215.36 | 0.43 | 2,856.61 | 91,594 | 6.59 | 48,288 | 7.39 | 1.04 | 0.12 |
| 24 | 17-Apr | 210.00 | 219.01 | 208.29 | 217.62 | 215.92 | 3.32 | 2,844.46 | 124,206 | 8.94 | 78,923 | 12.08 | 1.70 | 0.19 |
| 25 | 16-Apr | 204.92 | 217.95 | 204.92 | 210.63 | 213.70 | 2.79 | 2,753.09 | 283,661 | 20.41 | 123,963 | 18.97 | 2.65 | 0.31 |
| 26 | 15-Apr | 196.00 | 207.25 | 193.31 | 204.92 | 199.84 | 5.56 | 2,678.46 | 373,938 | 26.91 | 198,362 | 30.36 | 3.96 | 0.49 |
| 27 | 11-Apr | 191.95 | 198.06 | 191.48 | 194.13 | 194.79 | 2.55 | 2,537.43 | 27,169 | 1.95 | 11,721 | 1.79 | 0.23 | 0.03 |
| 28 | 09-Apr | 190.66 | 191.83 | 188.12 | 189.31 | 189.88 | -1.64 | 2,474.42 | 13,897 | 1.00 | 6,533 | 1.00 | 0.12 | 0.02 |
| 29 | 08-Apr | 189.00 | 193.00 | 188.66 | 192.47 | 190.96 | 1.99 | 2,515.73 | 24,371 | 1.75 | 11,320 | 1.73 | 0.22 | 0.03 |
| 30 | 07-Apr | 176.99 | 191.00 | 176.99 | 188.72 | 185.25 | -1.89 | 2,466.71 | 63,367 | 4.56 | 29,397 | 4.50 | 0.54 | 0.07 |
| 31 | 04-Apr | 196.55 | 198.18 | 188.55 | 192.35 | 194.22 | -2.64 | 2,514.16 | 38,913 | 2.80 | 20,603 | 3.15 | 0.40 | 0.05 |
| 32 | 03-Apr | 193.39 | 198.78 | 192.23 | 197.57 | 197.19 | 1.76 | 2,582.39 | 54,337 | 3.91 | 31,727 | 4.86 | 0.63 | 0.08 |
| 33 | 02-Apr | 187.25 | 200.00 | 182.90 | 194.15 | 194.74 | 5.16 | 2,537.69 | 166,054 | 11.95 | 63,956 | 9.79 | 1.25 | 0.16 |
| 34 | 01-Apr | 177.65 | 185.70 | 176.33 | 184.63 | 183.72 | 2.65 | 2,413.25 | 33,899 | 2.44 | 16,805 | 2.57 | 0.31 | 0.04 |
| 35 | 28-Mar | 181.38 | 184.37 | 178.82 | 179.86 | 180.15 | -0.84 | 2,350.91 | 107,645 | 7.75 | 75,264 | 11.52 | 1.36 | 0.18 |
| 36 | 27-Mar | 176.37 | 184.21 | 176.37 | 181.38 | 180.53 | 0.30 | 2,370.77 | 163,845 | 11.79 | 120,588 | 18.46 | 2.18 | 0.30 |
| 37 | 26-Mar | 184.40 | 186.80 | 178.40 | 180.83 | 183.07 | -1.56 | 2,363.58 | 100,650 | 7.24 | 68,691 | 10.51 | 1.26 | 0.17 |
| 38 | 25-Mar | 180.85 | 188.10 | 180.85 | 183.69 | 183.83 | 2.15 | 2,400.97 | 144,992 | 10.43 | 97,993 | 15.00 | 1.80 | 0.24 |
| 39 | 24-Mar | 181.50 | 182.00 | 176.43 | 179.83 | 180.07 | -0.13 | 2,350.51 | 221,967 | 15.97 | 128,636 | 19.69 | 2.32 | 0.32 |
| 40 | 21-Mar | 177.00 | 182.22 | 172.31 | 180.07 | 179.08 | 1.56 | 2,353.65 | 91,768 | 6.60 | 56,712 | 8.68 | 1.02 | 0.14 |
| 41 | 20-Mar | 177.00 | 181.00 | 175.36 | 177.30 | 178.52 | 0.54 | 2,317.44 | 55,372 | 3.98 | 38,085 | 5.83 | 0.68 | 0.09 |
| 42 | 19-Mar | 175.40 | 178.80 | 173.41 | 176.34 | 175.70 | 1.88 | 2,304.90 | 95,942 | 6.90 | 78,248 | 11.98 | 1.37 | 0.19 |
| 43 | 18-Mar | 171.51 | 174.88 | 169.81 | 173.09 | 171.92 | 1.36 | 2,262.42 | 103,994 | 7.48 | 78,303 | 11.98 | 1.35 | 0.19 |
| 44 | 17-Mar | 170.71 | 176.01 | 168.04 | 170.77 | 171.01 | 0.04 | 2,232.09 | 383,563 | 27.60 | 356,537 | 54.57 | 6.10 | 0.87 |
| 45 | 13-Mar | 173.45 | 173.45 | 170.01 | 170.71 | 171.20 | -0.30 | 2,231.31 | 61,816 | 4.45 | 54,696 | 8.37 | 0.94 | 0.13 |
| 46 | 12-Mar | 175.85 | 177.83 | 170.01 | 171.23 | 172.99 | -2.62 | 2,238.11 | 44,665 | 3.21 | 32,133 | 4.92 | 0.56 | 0.08 |
| 47 | 11-Mar | 177.50 | 181.95 | 175.01 | 175.84 | 178.43 | -2.11 | 2,298.36 | 16,418 | 1.18 | 8,904 | 1.36 | 0.16 | 0.02 |
| 48 | 10-Mar | 183.33 | 185.01 | 178.50 | 179.63 | 181.95 | -1.48 | 2,347.90 | 20,461 | 1.47 | 12,805 | 1.96 | 0.23 | 0.03 |
| 49 | 07-Mar | 183.50 | 185.94 | 181.21 | 182.33 | 183.43 | 0.36 | 2,383.19 | 38,398 | 2.76 | 26,632 | 4.08 | 0.49 | 0.07 |
| 50 | 06-Mar | 182.37 | 185.49 | 180.70 | 181.67 | 182.85 | -0.61 | 2,374.56 | 30,644 | 2.20 | 21,583 | 3.30 | 0.39 | 0.05 |
| 51 | 05-Mar | 179.00 | 184.99 | 177.54 | 182.78 | 181.22 | 3.68 | 2,389.07 | 67,541 | 4.86 | 52,379 | 8.02 | 0.95 | 0.13 |
| 52 | 04-Mar | 175.00 | 182.00 | 171.62 | 176.30 | 175.22 | 0.14 | 2,304.37 | 177,306 | 12.76 | 136,878 | 20.95 | 2.40 | 0.34 |
| 53 | 03-Mar | 181.89 | 181.89 | 172.61 | 176.06 | 176.07 | -1.81 | 2,301.24 | 66,945 | 4.82 | 51,285 | 7.85 | 0.90 | 0.13 |
| 54 | 28-Feb | 179.00 | 183.80 | 175.02 | 179.30 | 178.82 | -1.97 | 2,343.59 | 43,641 | 3.14 | 24,928 | 3.82 | 0.45 | 0.06 |
| 55 | 27-Feb | 184.10 | 190.43 | 180.94 | 182.90 | 184.51 | -1.51 | 2,390.64 | 28,357 | 2.04 | 16,556 | 2.53 | 0.31 | 0.04 |
| 56 | 25-Feb | 188.15 | 194.65 | 185.10 | 185.71 | 188.76 | -3.53 | 2,427.37 | 37,766 | 2.72 | 21,987 | 3.37 | 0.42 | 0.05 |
| 57 | 24-Feb | 192.25 | 194.20 | 187.00 | 192.50 | 190.62 | 0.13 | 2,516.12 | 28,791 | 2.07 | 15,499 | 2.37 | 0.30 | 0.04 |
| 58 | 21-Feb | 196.55 | 196.55 | 190.10 | 192.25 | 192.47 | -0.66 | 2,512.85 | 24,044 | 1.73 | 14,052 | 2.15 | 0.27 | 0.03 |
| 59 | 20-Feb | 189.00 | 198.58 | 187.73 | 193.53 | 192.75 | 3.52 | 2,529.58 | 45,926 | 3.30 | 23,587 | 3.61 | 0.45 | 0.06 |
| 60 | 19-Feb | 180.10 | 189.95 | 180.10 | 186.95 | 185.95 | 3.90 | 2,443.58 | 39,229 | 2.82 | 21,005 | 3.21 | 0.39 | 0.05 |
| 61 | 18-Feb | 182.49 | 183.40 | 178.73 | 179.93 | 179.94 | -0.88 | 2,351.82 | 28,134 | 2.02 | 21,106 | 3.23 | 0.38 | 0.05 |
| 62 | 17-Feb | 178.00 | 183.62 | 178.00 | 181.53 | 180.90 | -0.86 | 2,372.73 | 32,750 | 2.36 | 18,657 | 2.86 | 0.34 | 0.05 |
| 63 | 14-Feb | 188.40 | 189.18 | 182.01 | 183.11 | 184.68 | -1.08 | 2,393.39 | 27,477 | 1.98 | 15,685 | 2.40 | 0.29 | 0.04 |
| 64 | 13-Feb | 191.74 | 194.01 | 182.62 | 185.11 | 187.73 | -3.46 | 2,419.53 | 38,546 | 2.77 | 23,904 | 3.66 | 0.45 | 0.06 |
| 65 | 12-Feb | 195.00 | 195.00 | 185.12 | 191.74 | 190.43 | -0.87 | 2,506.19 | 37,334 | 2.69 | 23,802 | 3.64 | 0.45 | 0.06 |
| 66 | 11-Feb | 200.00 | 200.00 | 190.01 | 193.42 | 193.70 | -2.00 | 2,528.15 | 30,736 | 2.21 | 17,209 | 2.63 | 0.33 | 0.04 |
| 67 | 10-Feb | 207.00 | 208.04 | 195.03 | 197.36 | 199.48 | -4.15 | 2,579.64 | 35,279 | 2.54 | 20,761 | 3.18 | 0.41 | 0.05 |
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