| Macro-sector: Commodities | Band: 20 | High52 Price: 450.0 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 27-Jun-2024 | Bumper: 255.5; Drift%: 12.29 |
| Industry: Cement & Cement Products | Face Value: 10 | Low52 Price: 211.0 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 10,946,300 | Low52 Date: 28-Mar-2025 | SHP: 71.12 / 0.04 / 0.01 / 28.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 328.55 / 211.0 | Month: 259.25 / 211.0 | Week: 290.0 / 267.0 | Day: 294.0 / 273.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 282.40 | 294.00 | 273.55 | 291.30 | 284.66 | 3.10 | 318.87 | 9,396 | 5.32 | 3,348 | 2.59 | 0.10 | 0.11 |
| 2 | 20-May | 296.45 | 296.45 | 271.10 | 282.55 | 289.28 | -3.35 | 309.29 | 7,884 | 4.47 | 4,174 | 3.22 | 0.12 | 0.13 |
| 3 | 19-May | 279.75 | 295.00 | 279.00 | 292.35 | 291.62 | 2.56 | 320.02 | 19,505 | 11.05 | 10,581 | 8.17 | 0.31 | 0.33 |
| 4 | 16-May | 279.45 | 288.00 | 279.45 | 285.05 | 282.80 | 0.76 | 312.02 | 6,436 | 3.65 | 4,718 | 3.64 | 0.13 | 0.15 |
| 5 | 15-May | 279.10 | 284.45 | 277.50 | 282.90 | 282.35 | 1.49 | 309.67 | 4,469 | 2.53 | 3,583 | 2.77 | 0.10 | 0.11 |
| 6 | 14-May | 267.00 | 280.50 | 267.00 | 278.75 | 275.82 | 3.30 | 305.13 | 7,455 | 4.22 | 5,231 | 4.04 | 0.14 | 0.17 |
| 7 | 13-May | 272.55 | 274.30 | 268.95 | 269.85 | 270.44 | -0.83 | 295.39 | 7,344 | 4.16 | 6,550 | 5.06 | 0.18 | 0.21 |
| 8 | 12-May | 289.90 | 290.00 | 269.95 | 272.10 | 277.66 | 0.83 | 297.85 | 8,355 | 4.73 | 4,607 | 3.56 | 0.13 | 0.15 |
| 9 | 09-May | 273.50 | 273.50 | 264.85 | 269.85 | 268.87 | 0.11 | 295.39 | 6,325 | 3.58 | 5,426 | 4.19 | 0.15 | 0.17 |
| 10 | 08-May | 270.50 | 271.80 | 263.35 | 269.55 | 270.17 | 1.05 | 295.06 | 15,842 | 8.98 | 14,088 | 10.88 | 0.38 | 0.45 |
| 11 | 07-May | 262.25 | 269.90 | 255.05 | 266.75 | 265.73 | 0.60 | 291.99 | 6,598 | 3.74 | 5,136 | 3.97 | 0.14 | 0.16 |
| 12 | 06-May | 269.95 | 269.95 | 262.95 | 265.15 | 267.45 | -1.65 | 290.24 | 3,620 | 2.05 | 2,550 | 1.97 | 0.07 | 0.08 |
| 13 | 05-May | 253.10 | 269.80 | 253.10 | 269.60 | 267.19 | 3.79 | 295.11 | 3,790 | 2.15 | 2,821 | 2.18 | 0.08 | 0.09 |
| 14 | 02-May | 266.70 | 268.05 | 255.50 | 259.75 | 264.18 | -1.97 | 284.33 | 1,764 | 1.00 | 1,294 | 1.00 | 0.03 | 0.04 |
| 15 | 30-Apr | 272.44 | 273.90 | 263.60 | 264.98 | 269.31 | -2.49 | 290.06 | 3,112 | 1.76 | 1,863 | 1.44 | 0.05 | 0.06 |
| 16 | 29-Apr | 265.00 | 279.90 | 265.00 | 271.76 | 272.22 | 3.46 | 297.48 | 12,031 | 6.82 | 8,346 | 6.44 | 0.23 | 0.26 |
| 17 | 28-Apr | 269.96 | 269.96 | 261.61 | 262.66 | 266.61 | -2.70 | 287.52 | 3,948 | 2.24 | 2,937 | 2.27 | 0.08 | 0.09 |
| 18 | 25-Apr | 280.40 | 280.40 | 262.81 | 269.96 | 269.59 | -1.80 | 295.51 | 3,079 | 1.74 | 1,582 | 1.22 | 0.04 | 0.05 |
| 19 | 24-Apr | 278.36 | 293.98 | 272.20 | 274.91 | 281.70 | -1.23 | 300.92 | 7,876 | 4.46 | 5,429 | 4.19 | 0.15 | 0.17 |
| 20 | 23-Apr | 277.60 | 280.06 | 272.00 | 278.33 | 277.62 | 1.64 | 304.67 | 4,163 | 2.36 | 2,820 | 2.18 | 0.08 | 0.09 |
| 21 | 22-Apr | 281.05 | 281.05 | 272.25 | 273.83 | 276.34 | -0.62 | 299.74 | 2,482 | 1.41 | 1,554 | 1.20 | 0.04 | 0.05 |
| 22 | 21-Apr | 263.00 | 278.00 | 261.36 | 275.55 | 271.21 | 4.51 | 301.63 | 3,106 | 1.76 | 2,120 | 1.64 | 0.06 | 0.07 |
| 23 | 17-Apr | 264.59 | 268.13 | 261.00 | 263.67 | 266.09 | -0.64 | 288.62 | 2,536 | 1.44 | 1,881 | 1.45 | 0.05 | 0.06 |
| 24 | 16-Apr | 255.91 | 279.00 | 252.99 | 265.38 | 265.58 | 3.70 | 290.49 | 13,013 | 7.37 | 5,735 | 4.43 | 0.15 | 0.18 |
| 25 | 15-Apr | 251.93 | 257.00 | 244.14 | 255.91 | 253.90 | 2.07 | 280.13 | 16,935 | 9.59 | 9,123 | 7.04 | 0.23 | 0.29 |
| 26 | 11-Apr | 255.00 | 257.57 | 248.37 | 250.72 | 252.56 | -0.71 | 274.45 | 7,196 | 4.08 | 4,636 | 3.58 | 0.12 | 0.15 |
| 27 | 09-Apr | 247.00 | 255.80 | 241.88 | 252.52 | 247.33 | 2.17 | 276.42 | 2,757 | 1.56 | 1,928 | 1.49 | 0.05 | 0.06 |
| 28 | 08-Apr | 229.20 | 248.99 | 229.20 | 247.15 | 240.19 | 9.00 | 270.54 | 5,764 | 3.27 | 3,658 | 2.82 | 0.09 | 0.12 |
| 29 | 07-Apr | 231.55 | 231.91 | 220.10 | 226.75 | 226.08 | -4.30 | 248.21 | 15,997 | 9.06 | 9,041 | 6.98 | 0.20 | 0.29 |
| 30 | 04-Apr | 243.66 | 245.22 | 235.00 | 236.94 | 241.71 | -2.99 | 259.36 | 11,020 | 6.24 | 7,970 | 6.15 | 0.19 | 0.25 |
| 31 | 03-Apr | 236.00 | 245.85 | 232.18 | 244.24 | 241.02 | 3.92 | 267.35 | 5,652 | 3.20 | 3,789 | 2.93 | 0.09 | 0.12 |
| 32 | 02-Apr | 229.36 | 237.59 | 226.81 | 235.03 | 234.12 | 1.72 | 257.27 | 9,304 | 5.27 | 6,555 | 5.06 | 0.15 | 0.21 |
| 33 | 01-Apr | 214.00 | 233.00 | 214.00 | 231.06 | 228.26 | 7.09 | 252.93 | 7,965 | 4.51 | 4,764 | 3.68 | 0.11 | 0.15 |
| 34 | 28-Mar | 222.55 | 227.79 | 211.00 | 215.77 | 219.30 | -2.19 | 236.19 | 30,447 | 17.25 | 24,140 | 18.64 | 0.53 | 0.76 |
| 35 | 27-Mar | 232.00 | 232.80 | 218.50 | 220.59 | 222.63 | -4.05 | 241.46 | 29,278 | 16.59 | 22,203 | 17.15 | 0.49 | 0.70 |
| 36 | 26-Mar | 236.72 | 238.07 | 225.56 | 229.90 | 233.15 | -3.16 | 251.66 | 27,891 | 15.80 | 20,820 | 16.08 | 0.49 | 0.66 |
| 37 | 25-Mar | 248.00 | 252.55 | 236.55 | 237.41 | 242.73 | -4.40 | 259.88 | 18,125 | 10.27 | 11,953 | 9.23 | 0.29 | 0.38 |
| 38 | 24-Mar | 246.16 | 254.40 | 241.77 | 248.34 | 248.78 | 0.89 | 271.84 | 19,541 | 11.07 | 12,490 | 9.64 | 0.31 | 0.39 |
| 39 | 21-Mar | 237.61 | 248.98 | 237.61 | 246.16 | 244.63 | 4.62 | 269.45 | 16,847 | 9.55 | 13,184 | 10.18 | 0.32 | 0.42 |
| 40 | 20-Mar | 245.60 | 251.51 | 233.85 | 235.30 | 238.71 | -3.24 | 257.57 | 21,117 | 11.96 | 13,750 | 10.62 | 0.33 | 0.43 |
| 41 | 19-Mar | 238.05 | 244.88 | 234.61 | 243.18 | 241.91 | 4.17 | 266.19 | 13,895 | 7.87 | 11,285 | 8.71 | 0.27 | 0.36 |
| 42 | 18-Mar | 233.40 | 238.53 | 230.15 | 233.44 | 234.91 | 1.89 | 255.53 | 13,813 | 7.83 | 11,207 | 8.65 | 0.26 | 0.35 |
| 43 | 17-Mar | 250.71 | 250.71 | 227.00 | 229.10 | 236.33 | -7.25 | 250.78 | 20,781 | 11.77 | 16,901 | 13.05 | 0.40 | 0.53 |
| 44 | 13-Mar | 246.74 | 250.84 | 245.55 | 247.01 | 248.48 | 0.80 | 270.38 | 4,288 | 2.43 | 2,994 | 2.31 | 0.07 | 0.09 |
| 45 | 12-Mar | 243.60 | 254.00 | 243.59 | 245.04 | 248.37 | -2.23 | 268.23 | 9,566 | 5.42 | 7,373 | 5.69 | 0.18 | 0.23 |
| 46 | 11-Mar | 254.31 | 254.33 | 247.00 | 250.64 | 251.42 | -1.44 | 274.36 | 15,367 | 8.71 | 10,670 | 8.24 | 0.27 | 0.34 |
| 47 | 10-Mar | 253.85 | 259.25 | 248.01 | 254.31 | 254.48 | 2.16 | 278.38 | 10,559 | 5.98 | 7,326 | 5.66 | 0.19 | 0.23 |
| 48 | 07-Mar | 241.00 | 254.74 | 240.85 | 248.94 | 248.48 | 3.29 | 272.50 | 17,033 | 9.65 | 11,833 | 9.14 | 0.29 | 0.37 |
| 49 | 06-Mar | 234.25 | 245.00 | 234.25 | 241.00 | 239.28 | 4.90 | 263.00 | 13,499 | 7.65 | 10,409 | 8.04 | 0.25 | 0.33 |
| 50 | 05-Mar | 224.89 | 239.50 | 223.40 | 229.74 | 234.43 | 3.60 | 251.48 | 12,583 | 7.13 | 8,256 | 6.38 | 0.19 | 0.26 |
| 51 | 04-Mar | 214.35 | 227.49 | 213.67 | 221.76 | 223.04 | 0.38 | 242.75 | 35,355 | 20.03 | 29,843 | 23.04 | 0.67 | 0.94 |
| 52 | 03-Mar | 234.00 | 237.36 | 211.00 | 220.92 | 223.16 | -4.82 | 241.83 | 14,121 | 8.00 | 8,678 | 6.70 | 0.19 | 0.27 |
| 53 | 28-Feb | 252.45 | 252.45 | 230.60 | 232.10 | 237.80 | -6.22 | 254.06 | 12,218 | 6.92 | 8,048 | 6.21 | 0.19 | 0.25 |
| 54 | 27-Feb | 253.35 | 253.45 | 241.00 | 247.50 | 244.50 | -0.36 | 270.92 | 9,011 | 5.11 | 6,416 | 4.95 | 0.16 | 0.20 |
| 55 | 25-Feb | 241.80 | 250.00 | 237.40 | 248.40 | 245.36 | 1.97 | 271.91 | 5,842 | 3.31 | 4,285 | 3.31 | 0.11 | 0.14 |
| 56 | 24-Feb | 237.75 | 250.40 | 234.00 | 243.60 | 245.10 | -0.61 | 266.65 | 4,314 | 2.44 | 2,866 | 2.21 | 0.07 | 0.09 |
| 57 | 21-Feb | 249.55 | 250.95 | 243.10 | 245.10 | 247.29 | -1.66 | 268.29 | 2,870 | 1.63 | 2,152 | 1.66 | 0.05 | 0.07 |
| 58 | 20-Feb | 232.95 | 253.60 | 226.85 | 249.25 | 244.42 | 6.36 | 272.84 | 6,785 | 3.84 | 4,278 | 3.30 | 0.10 | 0.14 |
| 59 | 19-Feb | 229.30 | 247.45 | 229.25 | 234.35 | 237.27 | 2.52 | 256.53 | 10,605 | 6.01 | 6,618 | 5.11 | 0.16 | 0.21 |
| 60 | 18-Feb | 236.75 | 236.80 | 225.05 | 228.60 | 230.89 | -1.53 | 250.23 | 8,187 | 4.64 | 6,883 | 5.32 | 0.16 | 0.22 |
| 61 | 17-Feb | 234.30 | 247.95 | 230.25 | 232.15 | 236.88 | -3.85 | 254.12 | 7,421 | 4.20 | 5,217 | 4.03 | 0.12 | 0.16 |
| 62 | 14-Feb | 269.95 | 269.95 | 239.95 | 241.45 | 248.23 | -7.35 | 264.30 | 10,433 | 5.91 | 6,775 | 5.23 | 0.17 | 0.21 |
| 63 | 13-Feb | 246.00 | 264.80 | 245.25 | 260.60 | 254.21 | 3.74 | 285.26 | 3,590 | 2.03 | 2,051 | 1.58 | 0.05 | 0.06 |
| 64 | 12-Feb | 255.00 | 255.00 | 240.00 | 251.20 | 247.75 | -2.29 | 274.97 | 8,709 | 4.93 | 5,430 | 4.19 | 0.13 | 0.17 |
| 65 | 11-Feb | 275.00 | 275.00 | 250.00 | 257.10 | 255.55 | -5.27 | 281.43 | 28,915 | 16.38 | 18,573 | 14.34 | 0.47 | 0.59 |
| 66 | 10-Feb | 294.80 | 294.80 | 269.10 | 271.40 | 276.28 | -8.19 | 297.08 | 25,547 | 14.47 | 21,457 | 16.57 | 0.59 | 0.68 |
| 67 | 07-Feb | 301.40 | 302.70 | 293.10 | 295.60 | 298.75 | -2.43 | 323.57 | 11,121 | 6.30 | 9,720 | 7.51 | 0.29 | 0.31 |
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