Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: SAGCEM, Sagar Cements Limited, INE229C01021, Listing: 29-Jan-2007

Page info:

TMC >= 2.5
TMC > 4
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: 182.9; Drift%: 7.43
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: 48.31 / 2.63 / 17.87 / 31.18
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 230.0 / 168.04 Month: 188.1 / 168.04 Week: 188.1 / 176.37 Day: 198.78 / 192.23 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 196.55 198.18 188.55 192.35 194.22 -2.64 2,514.16 38,913 2.37 20,603 2.31 0.40 0.05
2 03-Apr 193.39 198.78 192.23 197.57 197.19 1.76 2,582.39 54,337 3.31 31,727 3.56 0.63 0.08
3 02-Apr 187.25 200.00 182.90 194.15 194.74 5.16 2,537.69 166,054 10.11 63,956 7.18 1.25 0.16
4 01-Apr 177.65 185.70 176.33 184.63 183.72 2.65 2,413.25 33,899 2.06 16,805 1.89 0.31 0.04
5 28-Mar 181.38 184.37 178.82 179.86 180.15 -0.84 2,350.91 107,645 6.56 75,264 8.45 1.36 0.18
6 27-Mar 176.37 184.21 176.37 181.38 180.53 0.30 2,370.77 163,845 9.98 120,588 13.54 2.18 0.30
7 26-Mar 184.40 186.80 178.40 180.83 183.07 -1.56 2,363.58 100,650 6.13 68,691 7.71 1.26 0.17
8 25-Mar 180.85 188.10 180.85 183.69 183.83 2.15 2,400.97 144,992 8.83 97,993 11.00 1.80 0.24
9 24-Mar 181.50 182.00 176.43 179.83 180.07 -0.13 2,350.51 221,967 13.52 128,636 14.45 2.32 0.32
10 21-Mar 177.00 182.22 172.31 180.07 179.08 1.56 2,353.65 91,768 5.59 56,712 6.37 1.02 0.14
11 20-Mar 177.00 181.00 175.36 177.30 178.52 0.54 2,317.44 55,372 3.37 38,085 4.28 0.68 0.09
12 19-Mar 175.40 178.80 173.41 176.34 175.70 1.88 2,304.90 95,942 5.84 78,248 8.79 1.37 0.19
13 18-Mar 171.51 174.88 169.81 173.09 171.92 1.36 2,262.42 103,994 6.33 78,303 8.79 1.35 0.19
14 17-Mar 170.71 176.01 168.04 170.77 171.01 0.04 2,232.09 383,563 23.36 356,537 40.04 6.10 0.87
15 13-Mar 173.45 173.45 170.01 170.71 171.20 -0.30 2,231.31 61,816 3.76 54,696 6.14 0.94 0.13
16 12-Mar 175.85 177.83 170.01 171.23 172.99 -2.62 2,238.11 44,665 2.72 32,133 3.61 0.56 0.08
17 11-Mar 177.50 181.95 175.01 175.84 178.43 -2.11 2,298.36 16,418 1.00 8,904 1.00 0.16 0.02
18 10-Mar 183.33 185.01 178.50 179.63 181.95 -1.48 2,347.90 20,461 1.25 12,805 1.44 0.23 0.03
19 07-Mar 183.50 185.94 181.21 182.33 183.43 0.36 2,383.19 38,398 2.34 26,632 2.99 0.49 0.07
20 06-Mar 182.37 185.49 180.70 181.67 182.85 -0.61 2,374.56 30,644 1.87 21,583 2.42 0.39 0.05
21 05-Mar 179.00 184.99 177.54 182.78 181.22 3.68 2,389.07 67,541 4.11 52,379 5.88 0.95 0.13
22 04-Mar 175.00 182.00 171.62 176.30 175.22 0.14 2,304.37 177,306 10.80 136,878 15.37 2.40 0.34
23 03-Mar 181.89 181.89 172.61 176.06 176.07 -1.81 2,301.24 66,945 4.08 51,285 5.76 0.90 0.13
24 28-Feb 179.00 183.80 175.02 179.30 178.82 -1.97 2,343.59 43,641 2.66 24,928 2.80 0.45 0.06
25 27-Feb 184.10 190.43 180.94 182.90 184.51 -1.51 2,390.64 28,357 1.73 16,556 1.86 0.31 0.04
26 25-Feb 188.15 194.65 185.10 185.71 188.76 -3.53 2,427.37 37,766 2.30 21,987 2.47 0.42 0.05
27 24-Feb 192.25 194.20 187.00 192.50 190.62 0.13 2,516.12 28,791 1.75 15,499 1.74 0.30 0.04
28 21-Feb 196.55 196.55 190.10 192.25 192.47 -0.66 2,512.85 24,044 1.46 14,052 1.58 0.27 0.03
29 20-Feb 189.00 198.58 187.73 193.53 192.75 3.52 2,529.58 45,926 2.80 23,587 2.65 0.45 0.06
30 19-Feb 180.10 189.95 180.10 186.95 185.95 3.90 2,443.58 39,229 2.39 21,005 2.36 0.39 0.05
31 18-Feb 182.49 183.40 178.73 179.93 179.94 -0.88 2,351.82 28,134 1.71 21,106 2.37 0.38 0.05
32 17-Feb 178.00 183.62 178.00 181.53 180.90 -0.86 2,372.73 32,750 1.99 18,657 2.10 0.34 0.05
33 14-Feb 188.40 189.18 182.01 183.11 184.68 -1.08 2,393.39 27,477 1.67 15,685 1.76 0.29 0.04
34 13-Feb 191.74 194.01 182.62 185.11 187.73 -3.46 2,419.53 38,546 2.35 23,904 2.68 0.45 0.06
35 12-Feb 195.00 195.00 185.12 191.74 190.43 -0.87 2,506.19 37,334 2.27 23,802 2.67 0.45 0.06
36 11-Feb 200.00 200.00 190.01 193.42 193.70 -2.00 2,528.15 30,736 1.87 17,209 1.93 0.33 0.04
37 10-Feb 207.00 208.04 195.03 197.36 199.48 -4.15 2,579.64 35,279 2.15 20,761 2.33 0.41 0.05
38 07-Feb 212.20 212.20 204.00 205.90 207.17 -1.68 2,691.27 22,746 1.39 15,124 1.70 0.31 0.04
39 06-Feb 215.00 215.00 208.21 209.42 212.09 -1.54 2,737.28 11,671 0.71 8,723 0.98 0.19 0.02
40 05-Feb 213.20 216.35 211.56 212.70 214.12 0.05 2,780.15 18,095 1.10 11,487 1.29 0.25 0.03
41 04-Feb 205.21 216.68 204.84 212.59 209.63 3.60 2,778.71 24,820 1.51 13,810 1.55 0.29 0.03
42 03-Feb 206.80 210.99 202.08 205.21 205.57 -1.46 2,682.25 21,503 1.31 10,322 1.16 0.21 0.03
43 01-Feb 207.90 212.01 205.10 208.24 208.81 0.69 2,721.85 23,129 1.41 7,787 0.87 0.16 0.02
44 31-Jan 206.00 211.00 206.00 206.82 207.99 0.89 2,703.29 80,968 4.93 31,472 3.53 0.65 0.08
45 30-Jan 205.00 206.95 201.67 205.00 204.64 1.34 2,679.00 19,324 1.18 9,341 1.05 0.19 0.02
46 29-Jan 196.75 202.90 196.75 202.29 200.90 2.82 2,644.08 20,583 1.25 13,417 1.51 0.27 0.03
47 28-Jan 199.00 200.66 188.25 196.75 192.82 -0.61 2,571.67 66,613 4.06 40,560 4.55 0.78 0.10
48 27-Jan 201.15 206.95 195.35 197.95 200.12 -4.28 2,587.36 112,731 6.87 61,471 6.90 1.23 0.15
49 24-Jan 214.79 219.18 202.15 206.81 208.91 -3.11 2,703.16 42,361 2.58 22,368 2.51 0.47 0.05
50 23-Jan 210.28 216.98 209.82 213.44 213.12 1.48 2,789.82 24,958 1.52 11,934 1.34 0.25 0.03
51 22-Jan 213.15 215.69 207.00 210.28 210.81 -2.47 2,748.52 41,322 2.52 24,011 2.70 0.51 0.06
52 21-Jan 220.01 222.90 213.00 215.47 219.10 -0.96 2,816.36 28,931 1.76 15,095 1.70 0.33 0.04
53 20-Jan 216.16 219.90 215.05 217.53 217.13 -0.30 2,843.28 38,226 2.33 27,929 3.14 0.61 0.07
54 17-Jan 222.17 222.17 216.25 218.19 218.59 -0.58 2,851.91 22,990 1.40 14,015 1.57 0.31 0.03
55 16-Jan 216.00 220.25 214.30 219.45 217.99 1.13 2,868.38 32,631 1.99 20,129 2.26 0.44 0.05
56 15-Jan 212.05 217.80 212.05 216.98 215.36 1.19 2,836.09 30,082 1.83 15,358 1.72 0.33 0.04
57 14-Jan 205.50 215.79 205.50 214.39 212.46 2.97 2,802.24 51,989 3.17 27,521 3.09 0.58 0.07
58 13-Jan 216.40 219.30 203.08 208.02 212.22 -5.34 2,718.98 99,342 6.05 63,080 7.08 1.34 0.15
59 10-Jan 220.83 221.86 213.42 219.12 217.97 -0.78 2,864.06 25,268 1.54 13,594 1.53 0.30 0.03
60 09-Jan 218.00 221.86 217.10 220.83 219.47 0.87 2,886.41 31,328 1.91 15,975 1.79 0.35 0.04
61 08-Jan 223.86 230.00 217.50 218.91 223.39 -2.26 2,861.32 61,953 3.77 34,799 3.91 0.78 0.09
62 07-Jan 218.81 225.00 217.30 223.86 220.17 2.26 2,926.02 38,584 2.35 13,677 1.54 0.30 0.03
63 06-Jan 225.25 227.10 217.01 218.81 222.28 -3.88 2,860.01 25,820 1.57 16,041 1.80 0.36 0.04
64 03-Jan 225.15 229.59 225.15 227.29 227.86 0.18 2,970.85 35,275 2.15 20,686 2.32 0.47 0.05
65 02-Jan 226.40 227.37 223.14 226.88 225.75 0.21 2,965.49 22,040 1.34 12,685 1.42 0.29 0.03
66 01-Jan 223.51 227.12 221.61 226.40 225.63 1.52 2,959.22 19,842 1.21 9,664 1.09 0.22 0.02
67 31-Dec 223.10 226.99 219.78 222.96 222.93 -0.51 2,914.26 27,312 1.66 13,877 1.56 0.31 0.03

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com