| Macro-sector: Commodities | Band: 20 | High52 Price: 443.0 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 12-Jul-2024 | Bumper: 305.6; Drift%: -1.87 |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 328.55 / 211.0 | Month: 306.0 / 253.1 | Week: 322.9 / 299.55 | Day: 303.75 / 298.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 294.00 | 304.00 | 293.45 | 296.65 | 298.09 | 0.07 | 324.72 | 6,095 | 6.49 | 4,312 | 6.47 | 0.13 | 14 |
| 37 | 22-May | 295.00 | 302.95 | 295.00 | 296.45 | 298.15 | 1.77 | 324.50 | 16,353 | 17.42 | 13,515 | 20.29 | 0.40 | 43 |
| 38 | 21-May | 282.40 | 294.00 | 273.55 | 291.30 | 284.66 | 3.10 | 318.87 | 9,396 | 10.01 | 3,348 | 5.03 | 0.10 | 11 |
| 39 | 20-May | 296.45 | 296.45 | 271.10 | 282.55 | 289.28 | -3.35 | 309.29 | 7,884 | 8.40 | 4,174 | 6.27 | 0.12 | 13 |
| 40 | 19-May | 279.75 | 295.00 | 279.00 | 292.35 | 291.62 | 2.56 | 320.02 | 19,505 | 20.77 | 10,581 | 15.89 | 0.31 | 33 |
| 41 | 16-May | 279.45 | 288.00 | 279.45 | 285.05 | 282.80 | 0.76 | 312.02 | 6,436 | 6.85 | 4,718 | 7.08 | 0.13 | 15 |
| 42 | 15-May | 279.10 | 284.45 | 277.50 | 282.90 | 282.35 | 1.49 | 309.67 | 4,469 | 4.76 | 3,583 | 5.38 | 0.10 | 11 |
| 43 | 14-May | 267.00 | 280.50 | 267.00 | 278.75 | 275.82 | 3.30 | 305.13 | 7,455 | 7.94 | 5,231 | 7.85 | 0.14 | 17 |
| 44 | 13-May | 272.55 | 274.30 | 268.95 | 269.85 | 270.44 | -0.83 | 295.39 | 7,344 | 7.82 | 6,550 | 9.83 | 0.18 | 21 |
| 45 | 12-May | 289.90 | 290.00 | 269.95 | 272.10 | 277.66 | 0.83 | 297.85 | 8,355 | 8.90 | 4,607 | 6.92 | 0.13 | 15 |
| 46 | 09-May | 273.50 | 273.50 | 264.85 | 269.85 | 268.87 | 0.11 | 295.39 | 6,325 | 6.74 | 5,426 | 8.15 | 0.15 | 17 |
| 47 | 08-May | 270.50 | 271.80 | 263.35 | 269.55 | 270.17 | 1.05 | 295.06 | 15,842 | 16.87 | 14,088 | 21.15 | 0.38 | 45 |
| 48 | 07-May | 262.25 | 269.90 | 255.05 | 266.75 | 265.73 | 0.60 | 291.99 | 6,598 | 7.03 | 5,136 | 7.71 | 0.14 | 16 |
| 49 | 06-May | 269.95 | 269.95 | 262.95 | 265.15 | 267.45 | -1.65 | 290.24 | 3,620 | 3.86 | 2,550 | 3.83 | 0.07 | 8 |
| 50 | 05-May | 253.10 | 269.80 | 253.10 | 269.60 | 267.19 | 3.79 | 295.11 | 3,790 | 4.04 | 2,821 | 4.24 | 0.08 | 9 |
| 51 | 02-May | 266.70 | 268.05 | 255.50 | 259.75 | 264.18 | -1.97 | 284.33 | 1,764 | 1.88 | 1,294 | 1.94 | 0.03 | 4 |
| 52 | 30-Apr | 272.44 | 273.90 | 263.60 | 264.98 | 269.31 | -2.49 | 290.06 | 3,112 | 3.31 | 1,863 | 2.80 | 0.05 | 6 |
| 53 | 29-Apr | 265.00 | 279.90 | 265.00 | 271.76 | 272.22 | 3.46 | 297.48 | 12,031 | 12.81 | 8,346 | 12.53 | 0.23 | 26 |
| 54 | 28-Apr | 269.96 | 269.96 | 261.61 | 262.66 | 266.61 | -2.70 | 287.52 | 3,948 | 4.20 | 2,937 | 4.41 | 0.08 | 9 |
| 55 | 25-Apr | 280.40 | 280.40 | 262.81 | 269.96 | 269.59 | -1.80 | 295.51 | 3,079 | 3.28 | 1,582 | 2.38 | 0.04 | 5 |
| 56 | 24-Apr | 278.36 | 293.98 | 272.20 | 274.91 | 281.70 | -1.23 | 300.92 | 7,876 | 8.39 | 5,429 | 8.15 | 0.15 | 17 |
| 57 | 23-Apr | 277.60 | 280.06 | 272.00 | 278.33 | 277.62 | 1.64 | 304.67 | 4,163 | 4.43 | 2,820 | 4.23 | 0.08 | 9 |
| 58 | 22-Apr | 281.05 | 281.05 | 272.25 | 273.83 | 276.34 | -0.62 | 299.74 | 2,482 | 2.64 | 1,554 | 2.33 | 0.04 | 5 |
| 59 | 21-Apr | 263.00 | 278.00 | 261.36 | 275.55 | 271.21 | 4.51 | 301.63 | 3,106 | 3.31 | 2,120 | 3.18 | 0.06 | 7 |
| 60 | 17-Apr | 264.59 | 268.13 | 261.00 | 263.67 | 266.09 | -0.64 | 288.62 | 2,536 | 2.70 | 1,881 | 2.82 | 0.05 | 6 |
| 61 | 16-Apr | 255.91 | 279.00 | 252.99 | 265.38 | 265.58 | 3.70 | 290.49 | 13,013 | 13.86 | 5,735 | 8.61 | 0.15 | 18 |
| 62 | 15-Apr | 251.93 | 257.00 | 244.14 | 255.91 | 253.90 | 2.07 | 280.13 | 16,935 | 18.04 | 9,123 | 13.70 | 0.23 | 29 |
| 63 | 11-Apr | 255.00 | 257.57 | 248.37 | 250.72 | 252.56 | -0.71 | 274.45 | 7,196 | 7.66 | 4,636 | 6.96 | 0.12 | 15 |
| 64 | 09-Apr | 247.00 | 255.80 | 241.88 | 252.52 | 247.33 | 2.17 | 276.42 | 2,757 | 2.94 | 1,928 | 2.89 | 0.05 | 6 |
| 65 | 08-Apr | 229.20 | 248.99 | 229.20 | 247.15 | 240.19 | 9.00 | 270.54 | 5,764 | 6.14 | 3,658 | 5.49 | 0.09 | 12 |
| 66 | 07-Apr | 231.55 | 231.91 | 220.10 | 226.75 | 226.08 | -4.30 | 248.21 | 15,997 | 17.04 | 9,041 | 13.58 | 0.20 | 29 |
| 67 | 04-Apr | 243.66 | 245.22 | 235.00 | 236.94 | 241.71 | -2.99 | 259.36 | 11,020 | 11.74 | 7,970 | 11.97 | 0.19 | 25 |
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