| Macro-sector: Commodities | Band: 20 | High52 Price: 385.2 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 18-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: | Low52 Price: 211.0 | Barrier: 302.0; Drift%: -21.65 |
| Basic Industry: Cement & Cement Products | Total Equity: 10,946,300 | Low52 Date: 28-Mar-2025 | SHP: 71.12 / 0.03 / 0.01 / 28.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 328.55 / 211.0 | Month: 317.95 / 293.5 | Week: 305.0 / 287.5 | Day: 262.55 / 247.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 262.05 | 262.55 | 247.00 | 248.25 | 252.64 | -4.15 | 271.74 | 9,203 | 9.80 | 4,482 | 6.73 | 0.11 | 14 |
| 2 | 26-Aug | 283.60 | 283.60 | 256.55 | 259.00 | 266.44 | -8.90 | 283.00 | 38,504 | 41.01 | 18,499 | 27.78 | 0.49 | 59 |
| 3 | 25-Aug | 288.55 | 291.75 | 281.40 | 284.30 | 285.12 | -1.98 | 311.20 | 5,731 | 6.10 | 5,033 | 7.56 | 0.14 | 16 |
| 4 | 22-Aug | 295.00 | 295.00 | 283.80 | 290.05 | 286.68 | 0.03 | 317.50 | 3,197 | 3.40 | 1,440 | 2.16 | 0.04 | 5 |
| 5 | 21-Aug | 289.15 | 294.95 | 287.60 | 289.95 | 290.11 | 0.83 | 317.39 | 1,414 | 1.51 | 997 | 1.50 | 0.03 | 3 |
| 6 | 20-Aug | 286.00 | 294.90 | 281.90 | 287.55 | 286.80 | 1.30 | 314.76 | 8,381 | 8.93 | 3,907 | 5.87 | 0.11 | 12 |
| 7 | 19-Aug | 285.90 | 286.00 | 277.95 | 283.85 | 281.53 | 0.19 | 310.71 | 3,503 | 3.73 | 2,286 | 3.43 | 0.06 | 7 |
| 8 | 18-Aug | 298.50 | 299.00 | 280.50 | 283.30 | 287.31 | -4.96 | 310.11 | 8,223 | 8.76 | 5,456 | 8.19 | 0.16 | 17 |
| 9 | 14-Aug | 299.90 | 299.90 | 290.05 | 298.10 | 295.87 | 0.88 | 326.31 | 2,694 | 2.87 | 2,014 | 3.02 | 0.06 | 6 |
| 10 | 13-Aug | 298.10 | 299.95 | 292.00 | 295.50 | 294.99 | 0.22 | 323.46 | 5,757 | 6.13 | 3,791 | 5.69 | 0.11 | 12 |
| 11 | 12-Aug | 302.00 | 305.00 | 291.15 | 294.85 | 295.18 | -0.62 | 322.75 | 6,000 | 6.39 | 5,236 | 7.86 | 0.15 | 17 |
| 12 | 11-Aug | 295.90 | 299.70 | 287.50 | 296.70 | 295.84 | 0.20 | 324.78 | 4,032 | 4.29 | 2,052 | 3.08 | 0.06 | 7 |
| 13 | 08-Aug | 300.95 | 301.00 | 290.40 | 296.10 | 296.32 | -0.07 | 324.12 | 7,018 | 7.47 | 5,456 | 8.19 | 0.16 | 17 |
| 14 | 07-Aug | 291.00 | 301.75 | 282.00 | 296.30 | 289.11 | 3.17 | 324.34 | 7,013 | 7.47 | 4,519 | 6.79 | 0.13 | 14 |
| 15 | 06-Aug | 285.00 | 290.05 | 284.95 | 287.20 | 287.90 | -0.23 | 314.38 | 2,952 | 3.14 | 2,158 | 3.24 | 0.06 | 7 |
| 16 | 05-Aug | 300.10 | 302.00 | 284.20 | 287.85 | 291.88 | -3.13 | 315.09 | 10,015 | 10.67 | 4,899 | 7.36 | 0.14 | 16 |
| 17 | 04-Aug | 290.70 | 305.95 | 290.70 | 297.15 | 300.90 | -0.08 | 325.27 | 3,807 | 4.05 | 2,229 | 3.35 | 0.07 | 7 |
| 18 | 01-Aug | 302.25 | 307.45 | 293.25 | 297.40 | 298.72 | -1.49 | 325.54 | 5,712 | 6.08 | 3,175 | 4.77 | 0.09 | 10 |
| 19 | 31-Jul | 298.00 | 302.85 | 296.55 | 301.90 | 300.68 | -0.23 | 330.47 | 1,883 | 2.01 | 1,362 | 2.05 | 0.04 | 4 |
| 20 | 30-Jul | 299.60 | 303.00 | 296.05 | 302.60 | 298.72 | 2.44 | 331.24 | 3,212 | 3.42 | 2,476 | 3.72 | 0.07 | 8 |
| 21 | 29-Jul | 305.50 | 308.95 | 293.50 | 295.40 | 302.96 | -2.84 | 323.35 | 7,016 | 7.47 | 5,336 | 8.01 | 0.16 | 17 |
| 22 | 28-Jul | 304.50 | 306.90 | 303.00 | 304.05 | 303.82 | -0.64 | 332.82 | 1,999 | 2.13 | 1,653 | 2.48 | 0.05 | 5 |
| 23 | 25-Jul | 305.20 | 317.00 | 302.60 | 306.00 | 304.89 | 0.13 | 334.00 | 2,132 | 2.27 | 1,796 | 2.70 | 0.05 | 6 |
| 24 | 24-Jul | 306.20 | 307.90 | 304.75 | 305.60 | 306.50 | -0.71 | 334.52 | 2,464 | 2.62 | 2,281 | 3.42 | 0.07 | 7 |
| 25 | 23-Jul | 307.85 | 309.55 | 302.35 | 307.80 | 306.14 | 0.10 | 336.93 | 2,369 | 2.52 | 1,992 | 2.99 | 0.06 | 6 |
| 26 | 22-Jul | 307.45 | 310.00 | 302.25 | 307.50 | 304.80 | 1.00 | 336.60 | 7,440 | 7.92 | 6,447 | 9.68 | 0.20 | 20 |
| 27 | 21-Jul | 308.45 | 309.80 | 300.00 | 304.45 | 304.20 | -1.30 | 333.26 | 3,740 | 3.98 | 2,782 | 4.18 | 0.08 | 9 |
| 28 | 18-Jul | 305.95 | 313.55 | 305.25 | 308.45 | 308.73 | 0.87 | 337.64 | 4,110 | 4.38 | 2,776 | 4.17 | 0.09 | 9 |
| 29 | 17-Jul | 304.45 | 307.00 | 300.90 | 305.80 | 302.76 | 1.68 | 334.74 | 2,438 | 2.60 | 1,888 | 2.83 | 0.06 | 6 |
| 30 | 16-Jul | 300.00 | 308.20 | 295.80 | 300.75 | 300.32 | -0.94 | 329.21 | 11,662 | 12.42 | 8,238 | 12.37 | 0.25 | 26 |
| 31 | 15-Jul | 307.65 | 307.65 | 300.55 | 303.60 | 302.20 | 0.66 | 332.33 | 3,290 | 3.50 | 2,150 | 3.23 | 0.06 | 7 |
| 32 | 14-Jul | 305.95 | 305.95 | 297.60 | 301.60 | 300.58 | 0.53 | 330.14 | 4,558 | 4.85 | 3,432 | 5.15 | 0.10 | 11 |
| 33 | 11-Jul | 303.30 | 303.75 | 298.80 | 300.00 | 299.50 | -0.32 | 328.00 | 3,539 | 3.77 | 3,262 | 4.90 | 0.10 | 10 |
| 34 | 10-Jul | 306.70 | 307.10 | 299.50 | 300.95 | 301.51 | -1.02 | 329.43 | 2,255 | 2.40 | 1,983 | 2.98 | 0.06 | 6 |
| 35 | 09-Jul | 303.50 | 304.85 | 300.20 | 304.05 | 302.40 | 1.05 | 332.82 | 1,009 | 1.07 | 745 | 1.12 | 0.02 | 2 |
| 36 | 08-Jul | 306.80 | 307.75 | 299.00 | 300.90 | 302.66 | -1.51 | 329.37 | 1,873 | 1.99 | 1,003 | 1.51 | 0.03 | 3 |
| 37 | 07-Jul | 317.95 | 317.95 | 302.65 | 305.50 | 307.72 | -0.23 | 334.41 | 2,409 | 2.57 | 1,270 | 1.91 | 0.04 | 4 |
| 38 | 04-Jul | 307.00 | 310.00 | 302.55 | 306.20 | 305.75 | 0.46 | 335.18 | 3,703 | 3.94 | 2,466 | 3.70 | 0.08 | 8 |
| 39 | 03-Jul | 301.80 | 307.75 | 301.65 | 304.80 | 305.30 | 0.79 | 333.64 | 5,956 | 6.34 | 4,420 | 6.64 | 0.13 | 14 |
| 40 | 02-Jul | 313.55 | 313.55 | 299.55 | 302.40 | 301.98 | -3.56 | 331.02 | 16,009 | 17.05 | 10,349 | 15.54 | 0.31 | 33 |
| 41 | 01-Jul | 311.65 | 316.00 | 305.60 | 313.55 | 313.31 | 0.88 | 343.22 | 8,590 | 9.15 | 3,683 | 5.53 | 0.12 | 12 |
| 42 | 30-Jun | 317.70 | 322.90 | 309.00 | 310.80 | 311.76 | -1.22 | 340.21 | 6,203 | 6.61 | 5,149 | 7.73 | 0.16 | 16 |
| 43 | 27-Jun | 318.00 | 319.50 | 314.00 | 314.65 | 316.47 | -0.13 | 344.43 | 4,848 | 5.16 | 3,616 | 5.43 | 0.11 | 11 |
| 44 | 26-Jun | 312.00 | 319.00 | 303.90 | 315.05 | 311.72 | 2.64 | 344.86 | 14,553 | 15.50 | 6,684 | 10.04 | 0.21 | 21 |
| 45 | 25-Jun | 311.70 | 314.40 | 300.05 | 306.95 | 307.17 | -0.84 | 336.00 | 4,515 | 4.81 | 2,306 | 3.46 | 0.07 | 7 |
| 46 | 24-Jun | 300.00 | 310.55 | 300.00 | 309.55 | 306.52 | 3.23 | 338.84 | 2,942 | 3.13 | 2,244 | 3.37 | 0.07 | 7 |
| 47 | 23-Jun | 302.10 | 302.45 | 296.25 | 299.85 | 299.70 | -0.93 | 328.22 | 6,011 | 6.40 | 5,325 | 8.00 | 0.16 | 17 |
| 48 | 20-Jun | 301.65 | 306.40 | 300.20 | 302.65 | 302.32 | 0.03 | 331.29 | 938 | 1.00 | 665 | 1.00 | 0.02 | 2 |
| 49 | 19-Jun | 310.05 | 310.10 | 302.00 | 302.55 | 305.40 | -2.10 | 331.18 | 3,768 | 4.01 | 2,998 | 4.50 | 0.09 | 9 |
| 50 | 18-Jun | 310.20 | 317.90 | 307.70 | 309.05 | 313.36 | -2.20 | 338.30 | 4,438 | 4.73 | 3,551 | 5.33 | 0.11 | 11 |
| 51 | 17-Jun | 322.85 | 322.85 | 311.65 | 316.00 | 315.99 | -0.16 | 345.00 | 5,809 | 6.19 | 4,172 | 6.26 | 0.13 | 13 |
| 52 | 16-Jun | 314.05 | 317.00 | 312.00 | 316.50 | 313.99 | 0.96 | 346.45 | 6,172 | 6.57 | 5,162 | 7.75 | 0.16 | 16 |
| 53 | 13-Jun | 305.80 | 314.50 | 299.45 | 313.50 | 309.07 | 2.52 | 343.17 | 5,627 | 5.99 | 3,402 | 5.11 | 0.11 | 11 |
| 54 | 12-Jun | 317.60 | 320.00 | 299.05 | 305.80 | 310.65 | -2.66 | 334.74 | 10,585 | 11.27 | 5,682 | 8.53 | 0.18 | 18 |
| 55 | 11-Jun | 317.50 | 322.00 | 308.00 | 314.15 | 317.78 | -0.16 | 343.88 | 12,075 | 12.86 | 7,720 | 11.59 | 0.25 | 24 |
| 56 | 10-Jun | 297.90 | 330.00 | 295.35 | 314.65 | 319.38 | 5.87 | 344.43 | 54,883 | 58.45 | 22,878 | 34.35 | 0.73 | 72 |
| 57 | 09-Jun | 299.00 | 299.00 | 294.30 | 297.20 | 296.20 | 0.87 | 325.32 | 2,779 | 2.96 | 2,043 | 3.07 | 0.06 | 6 |
| 58 | 06-Jun | 288.65 | 295.80 | 288.10 | 294.65 | 293.22 | 2.08 | 322.53 | 3,470 | 3.70 | 2,494 | 3.74 | 0.07 | 8 |
| 59 | 05-Jun | 290.30 | 297.45 | 287.20 | 288.65 | 292.27 | -1.57 | 315.96 | 7,049 | 7.51 | 5,682 | 8.53 | 0.17 | 18 |
| 60 | 04-Jun | 292.05 | 303.00 | 291.85 | 293.25 | 295.68 | 0.65 | 321.00 | 5,978 | 6.37 | 3,553 | 5.33 | 0.11 | 11 |
| 61 | 03-Jun | 295.95 | 297.55 | 290.70 | 291.35 | 293.44 | -0.24 | 318.92 | 5,112 | 5.44 | 4,165 | 6.25 | 0.12 | 13 |
| 62 | 02-Jun | 291.85 | 293.80 | 288.60 | 292.05 | 292.09 | 0.41 | 319.69 | 3,839 | 4.09 | 3,068 | 4.61 | 0.09 | 10 |
| 63 | 30-May | 296.60 | 296.95 | 289.40 | 290.85 | 291.41 | -0.78 | 318.37 | 4,207 | 4.48 | 2,936 | 4.41 | 0.09 | 9 |
| 64 | 29-May | 298.00 | 304.90 | 289.00 | 293.15 | 298.21 | 0.34 | 320.89 | 19,507 | 20.77 | 12,627 | 18.96 | 0.38 | 40 |
| 65 | 28-May | 290.40 | 295.00 | 286.05 | 292.15 | 290.15 | 1.99 | 319.80 | 4,057 | 4.32 | 2,397 | 3.60 | 0.07 | 8 |
| 66 | 27-May | 289.45 | 293.90 | 281.00 | 286.45 | 286.16 | -0.17 | 313.56 | 10,941 | 11.65 | 6,177 | 9.27 | 0.18 | 20 |
| 67 | 26-May | 299.60 | 306.00 | 284.70 | 286.95 | 292.67 | -3.27 | 314.10 | 7,455 | 7.94 | 5,497 | 8.25 | 0.16 | 17 |
Similar Stocks: AMBUJACEM GRASIM SHREECEM ULTRACEMCO HEIDELBERG KESORAMIND ORIENTCEM SANGHIIND STARCEMENT ACC DALBHARAT JKCEMENT ACL APCL BIGBLOC BVCL DECCANCE KAKATCEM KCP MANGLMCEM NCLIND PRSMJOHNSN SAGCEM SAHYADRI SAURASHCEM SHREDIGCEM UDAICEMENT VISAKAIND BIRLACORPN INDIACEM JKLAKSHMI NUVOCO RAMCOCEM