| Macro-sector: Commodities | Band: 20 | High52 Price: 261.05 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 31-Jul-2024 | Bumper: 239.99; Drift%: 1.07 |
| Industry: Cement & Cement Products | Face Value: 2; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 230.0 / 168.04 | Month: 248.25 / 200.41 | Week: 255.6 / 236.42 | Day: 247.0 / 241.11 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 243.31 | 247.00 | 241.11 | 242.58 | 244.25 | -0.41 | 3,170.70 | 60,570 | 4.36 | 38,734 | 5.93 | 0.95 | 10 |
| 2 | 10-Jul | 245.25 | 248.40 | 242.21 | 243.58 | 245.20 | -0.68 | 3,183.77 | 56,878 | 4.09 | 34,722 | 5.31 | 0.85 | 9 |
| 3 | 09-Jul | 244.01 | 253.00 | 244.01 | 245.25 | 247.95 | -0.19 | 3,205.60 | 87,527 | 6.30 | 41,819 | 6.40 | 1.04 | 10 |
| 4 | 08-Jul | 252.25 | 253.78 | 244.15 | 245.71 | 248.40 | -2.59 | 3,211.62 | 57,306 | 4.12 | 26,974 | 4.13 | 0.67 | 7 |
| 5 | 07-Jul | 246.72 | 254.50 | 240.41 | 252.25 | 249.91 | 2.98 | 3,297.10 | 152,126 | 10.95 | 82,820 | 12.68 | 2.07 | 20 |
| 6 | 04-Jul | 249.00 | 249.60 | 243.32 | 244.96 | 245.61 | -1.50 | 3,201.81 | 55,691 | 4.01 | 34,512 | 5.28 | 0.85 | 8 |
| 7 | 03-Jul | 247.70 | 255.60 | 244.51 | 248.70 | 250.52 | 0.12 | 3,250.70 | 180,555 | 12.99 | 89,267 | 13.66 | 2.24 | 22 |
| 8 | 02-Jul | 247.20 | 250.47 | 239.99 | 248.41 | 246.53 | 1.64 | 3,246.91 | 148,454 | 10.68 | 90,484 | 13.85 | 2.23 | 22 |
| 9 | 01-Jul | 239.80 | 247.90 | 239.40 | 244.39 | 244.55 | 2.16 | 3,194.36 | 106,901 | 7.69 | 54,117 | 8.28 | 1.32 | 13 |
| 10 | 30-Jun | 237.00 | 246.00 | 236.42 | 239.23 | 241.20 | 0.00 | 3,126.92 | 131,952 | 9.49 | 69,932 | 10.70 | 1.69 | 17 |
| 11 | 27-Jun | 239.90 | 244.00 | 237.42 | 239.23 | 240.66 | 1.20 | 3,126.92 | 61,194 | 4.40 | 27,601 | 4.22 | 0.66 | 7 |
| 12 | 26-Jun | 245.00 | 245.00 | 232.00 | 236.39 | 236.38 | -2.80 | 3,089.80 | 148,681 | 10.70 | 79,333 | 12.14 | 1.88 | 20 |
| 13 | 25-Jun | 234.58 | 244.60 | 234.29 | 243.20 | 241.22 | 3.67 | 3,178.81 | 120,336 | 8.66 | 81,847 | 12.53 | 1.97 | 20 |
| 14 | 24-Jun | 238.00 | 239.09 | 233.23 | 234.58 | 235.34 | -0.53 | 3,066.14 | 90,088 | 6.48 | 52,227 | 7.99 | 1.23 | 13 |
| 15 | 23-Jun | 228.10 | 238.90 | 227.30 | 235.82 | 234.39 | 3.09 | 3,082.35 | 236,465 | 17.01 | 130,960 | 20.04 | 3.07 | 32 |
| 16 | 20-Jun | 219.60 | 235.00 | 219.60 | 228.76 | 229.70 | 4.99 | 2,990.07 | 305,884 | 22.01 | 146,418 | 22.41 | 3.36 | 36 |
| 17 | 19-Jun | 217.36 | 222.20 | 215.90 | 217.88 | 217.41 | 0.24 | 2,847.86 | 140,435 | 10.10 | 102,589 | 15.70 | 2.23 | 25 |
| 18 | 18-Jun | 219.00 | 220.01 | 216.20 | 217.36 | 218.18 | -1.13 | 2,841.06 | 30,000 | 2.16 | 13,445 | 2.06 | 0.29 | 3 |
| 19 | 17-Jun | 225.53 | 225.60 | 217.55 | 219.85 | 221.02 | -2.14 | 2,873.61 | 54,541 | 3.92 | 36,534 | 5.59 | 0.81 | 9 |
| 20 | 16-Jun | 226.50 | 227.89 | 220.00 | 224.66 | 223.22 | -0.57 | 2,936.48 | 60,510 | 4.35 | 26,813 | 4.10 | 0.60 | 7 |
| 21 | 13-Jun | 219.00 | 227.48 | 217.77 | 225.95 | 223.39 | 1.67 | 2,953.34 | 37,677 | 2.71 | 19,502 | 2.98 | 0.44 | 5 |
| 22 | 12-Jun | 223.07 | 224.48 | 219.04 | 222.24 | 221.63 | -0.37 | 2,904.84 | 58,075 | 4.18 | 32,583 | 4.99 | 0.72 | 8 |
| 23 | 11-Jun | 227.50 | 229.90 | 222.06 | 223.07 | 225.42 | -1.84 | 2,915.69 | 70,056 | 5.04 | 45,247 | 6.92 | 1.02 | 11 |
| 24 | 10-Jun | 228.28 | 229.50 | 225.75 | 227.25 | 227.01 | 0.06 | 2,970.33 | 39,442 | 2.84 | 20,933 | 3.20 | 0.48 | 5 |
| 25 | 09-Jun | 227.65 | 233.78 | 226.23 | 227.12 | 228.86 | -0.10 | 2,968.63 | 69,011 | 4.97 | 39,613 | 6.06 | 0.91 | 10 |
| 26 | 06-Jun | 226.20 | 229.79 | 225.36 | 227.35 | 227.93 | 0.51 | 2,971.64 | 41,103 | 2.96 | 21,365 | 3.27 | 0.49 | 5 |
| 27 | 05-Jun | 228.00 | 233.00 | 224.90 | 226.19 | 227.54 | -0.13 | 2,956.47 | 54,446 | 3.92 | 33,073 | 5.06 | 0.75 | 8 |
| 28 | 04-Jun | 227.21 | 230.35 | 225.90 | 226.49 | 227.56 | -1.24 | 2,960.40 | 50,746 | 3.65 | 34,526 | 5.28 | 0.79 | 8 |
| 29 | 03-Jun | 235.00 | 239.10 | 226.81 | 229.34 | 233.06 | -2.68 | 2,997.65 | 107,160 | 7.71 | 66,264 | 10.14 | 1.54 | 16 |
| 30 | 02-Jun | 239.85 | 239.85 | 231.97 | 235.66 | 234.80 | -1.85 | 3,080.25 | 59,969 | 4.31 | 31,494 | 4.82 | 0.74 | 8 |
| 31 | 30-May | 240.25 | 241.25 | 237.01 | 240.11 | 239.27 | -0.93 | 3,138.42 | 37,970 | 2.73 | 20,063 | 3.07 | 0.48 | 5 |
| 32 | 29-May | 241.30 | 247.44 | 236.26 | 242.36 | 241.98 | 0.44 | 3,167.83 | 97,737 | 7.03 | 46,569 | 7.13 | 1.13 | 11 |
| 33 | 28-May | 241.44 | 245.83 | 239.47 | 241.31 | 242.42 | -0.05 | 3,154.10 | 77,751 | 5.59 | 40,113 | 6.14 | 0.97 | 10 |
| 34 | 27-May | 245.03 | 245.30 | 237.59 | 241.44 | 241.74 | -2.17 | 3,155.80 | 96,791 | 6.96 | 49,656 | 7.60 | 1.20 | 12 |
| 35 | 26-May | 241.79 | 248.25 | 234.21 | 246.80 | 242.08 | 2.49 | 3,225.86 | 358,072 | 25.76 | 194,362 | 29.75 | 4.71 | 48 |
| 36 | 23-May | 236.75 | 243.90 | 234.12 | 240.80 | 240.06 | 1.48 | 3,147.44 | 325,263 | 23.40 | 164,132 | 25.12 | 3.94 | 40 |
| 37 | 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 | 36 |
| 38 | 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 | 15 |
| 39 | 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 | 15 |
| 40 | 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 | 10 |
| 41 | 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 | 9 |
| 42 | 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 | 12 |
| 43 | 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 | 14 |
| 44 | 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 | 19 |
| 45 | 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 | 24 |
| 46 | 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 | 7 |
| 47 | 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 | 7 |
| 48 | 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 | 6 |
| 49 | 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 | 6 |
| 50 | 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 | 10 |
| 51 | 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 | 7 |
| 52 | 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 | 9 |
| 53 | 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 | 13 |
| 54 | 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 | 25 |
| 55 | 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 | 19 |
| 56 | 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 | 13 |
| 57 | 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 | 10 |
| 58 | 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 | 23 |
| 59 | 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 | 12 |
| 60 | 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 | 19 |
| 61 | 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 | 31 |
| 62 | 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 | 49 |
| 63 | 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 | 3 |
| 64 | 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 | 2 |
| 65 | 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 | 3 |
| 66 | 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 | 7 |
| 67 | 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 | 5 |
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