| 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: -; Drift%: - |
| 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 / 0.0 / 0.01 / 28.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 328.55 / 211.0 | Month: 259.25 / 211.0 | Week: 254.4 / 211.0 | Day: 245.85 / 232.18 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 236.00 | 245.85 | 232.18 | 244.24 | 241.02 | 3.92 | 267.35 | 5,652 | 1.32 | 3,789 | 1.27 | 0.09 | 0.12 |
| 2 | 02-Apr | 229.36 | 237.59 | 226.81 | 235.03 | 234.12 | 1.72 | 257.27 | 9,304 | 2.17 | 6,555 | 2.19 | 0.15 | 0.21 |
| 3 | 01-Apr | 214.00 | 233.00 | 214.00 | 231.06 | 228.26 | 7.09 | 252.93 | 7,965 | 1.86 | 4,764 | 1.59 | 0.11 | 0.15 |
| 4 | 28-Mar | 222.55 | 227.79 | 211.00 | 215.77 | 219.30 | -2.19 | 236.19 | 30,447 | 7.10 | 24,140 | 8.06 | 0.53 | 0.76 |
| 5 | 27-Mar | 232.00 | 232.80 | 218.50 | 220.59 | 222.63 | -4.05 | 241.46 | 29,278 | 6.83 | 22,203 | 7.41 | 0.49 | 0.70 |
| 6 | 26-Mar | 236.72 | 238.07 | 225.56 | 229.90 | 233.15 | -3.16 | 251.66 | 27,891 | 6.50 | 20,820 | 6.95 | 0.49 | 0.66 |
| 7 | 25-Mar | 248.00 | 252.55 | 236.55 | 237.41 | 242.73 | -4.40 | 259.88 | 18,125 | 4.23 | 11,953 | 3.99 | 0.29 | 0.38 |
| 8 | 24-Mar | 246.16 | 254.40 | 241.77 | 248.34 | 248.78 | 0.89 | 271.84 | 19,541 | 4.56 | 12,490 | 4.17 | 0.31 | 0.39 |
| 9 | 21-Mar | 237.61 | 248.98 | 237.61 | 246.16 | 244.63 | 4.62 | 269.45 | 16,847 | 3.93 | 13,184 | 4.40 | 0.32 | 0.42 |
| 10 | 20-Mar | 245.60 | 251.51 | 233.85 | 235.30 | 238.71 | -3.24 | 257.57 | 21,117 | 4.92 | 13,750 | 4.59 | 0.33 | 0.43 |
| 11 | 19-Mar | 238.05 | 244.88 | 234.61 | 243.18 | 241.91 | 4.17 | 266.19 | 13,895 | 3.24 | 11,285 | 3.77 | 0.27 | 0.36 |
| 12 | 18-Mar | 233.40 | 238.53 | 230.15 | 233.44 | 234.91 | 1.89 | 255.53 | 13,813 | 3.22 | 11,207 | 3.74 | 0.26 | 0.35 |
| 13 | 17-Mar | 250.71 | 250.71 | 227.00 | 229.10 | 236.33 | -7.25 | 250.78 | 20,781 | 4.85 | 16,901 | 5.64 | 0.40 | 0.53 |
| 14 | 13-Mar | 246.74 | 250.84 | 245.55 | 247.01 | 248.48 | 0.80 | 270.38 | 4,288 | 1.00 | 2,994 | 1.00 | 0.07 | 0.09 |
| 15 | 12-Mar | 243.60 | 254.00 | 243.59 | 245.04 | 248.37 | -2.23 | 268.23 | 9,566 | 2.23 | 7,373 | 2.46 | 0.18 | 0.23 |
| 16 | 11-Mar | 254.31 | 254.33 | 247.00 | 250.64 | 251.42 | -1.44 | 274.36 | 15,367 | 3.58 | 10,670 | 3.56 | 0.27 | 0.34 |
| 17 | 10-Mar | 253.85 | 259.25 | 248.01 | 254.31 | 254.48 | 2.16 | 278.38 | 10,559 | 2.46 | 7,326 | 2.45 | 0.19 | 0.23 |
| 18 | 07-Mar | 241.00 | 254.74 | 240.85 | 248.94 | 248.48 | 3.29 | 272.50 | 17,033 | 3.97 | 11,833 | 3.95 | 0.29 | 0.37 |
| 19 | 06-Mar | 234.25 | 245.00 | 234.25 | 241.00 | 239.28 | 4.90 | 263.00 | 13,499 | 3.15 | 10,409 | 3.48 | 0.25 | 0.33 |
| 20 | 05-Mar | 224.89 | 239.50 | 223.40 | 229.74 | 234.43 | 3.60 | 251.48 | 12,583 | 2.93 | 8,256 | 2.76 | 0.19 | 0.26 |
| 21 | 04-Mar | 214.35 | 227.49 | 213.67 | 221.76 | 223.04 | 0.38 | 242.75 | 35,355 | 8.24 | 29,843 | 9.96 | 0.67 | 0.94 |
| 22 | 03-Mar | 234.00 | 237.36 | 211.00 | 220.92 | 223.16 | -4.82 | 241.83 | 14,121 | 3.29 | 8,678 | 2.90 | 0.19 | 0.27 |
| 23 | 28-Feb | 252.45 | 252.45 | 230.60 | 232.10 | 237.80 | -6.22 | 254.06 | 12,218 | 2.85 | 8,048 | 2.69 | 0.19 | 0.25 |
| 24 | 27-Feb | 253.35 | 253.45 | 241.00 | 247.50 | 244.50 | -0.36 | 270.92 | 9,011 | 2.10 | 6,416 | 2.14 | 0.16 | 0.20 |
| 25 | 25-Feb | 241.80 | 250.00 | 237.40 | 248.40 | 245.36 | 1.97 | 271.91 | 5,842 | 1.36 | 4,285 | 1.43 | 0.11 | 0.14 |
| 26 | 24-Feb | 237.75 | 250.40 | 234.00 | 243.60 | 245.10 | -0.61 | 266.65 | 4,314 | 1.01 | 2,866 | 0.96 | 0.07 | 0.09 |
| 27 | 21-Feb | 249.55 | 250.95 | 243.10 | 245.10 | 247.29 | -1.66 | 268.29 | 2,870 | 0.67 | 2,152 | 0.72 | 0.05 | 0.07 |
| 28 | 20-Feb | 232.95 | 253.60 | 226.85 | 249.25 | 244.42 | 6.36 | 272.84 | 6,785 | 1.58 | 4,278 | 1.43 | 0.10 | 0.14 |
| 29 | 19-Feb | 229.30 | 247.45 | 229.25 | 234.35 | 237.27 | 2.52 | 256.53 | 10,605 | 2.47 | 6,618 | 2.21 | 0.16 | 0.21 |
| 30 | 18-Feb | 236.75 | 236.80 | 225.05 | 228.60 | 230.89 | -1.53 | 250.23 | 8,187 | 1.91 | 6,883 | 2.30 | 0.16 | 0.22 |
| 31 | 17-Feb | 234.30 | 247.95 | 230.25 | 232.15 | 236.88 | -3.85 | 254.12 | 7,421 | 1.73 | 5,217 | 1.74 | 0.12 | 0.16 |
| 32 | 14-Feb | 269.95 | 269.95 | 239.95 | 241.45 | 248.23 | -7.35 | 264.30 | 10,433 | 2.43 | 6,775 | 2.26 | 0.17 | 0.21 |
| 33 | 13-Feb | 246.00 | 264.80 | 245.25 | 260.60 | 254.21 | 3.74 | 285.26 | 3,590 | 0.84 | 2,051 | 0.68 | 0.05 | 0.06 |
| 34 | 12-Feb | 255.00 | 255.00 | 240.00 | 251.20 | 247.75 | -2.29 | 274.97 | 8,709 | 2.03 | 5,430 | 1.81 | 0.13 | 0.17 |
| 35 | 11-Feb | 275.00 | 275.00 | 250.00 | 257.10 | 255.55 | -5.27 | 281.43 | 28,915 | 6.74 | 18,573 | 6.20 | 0.47 | 0.59 |
| 36 | 10-Feb | 294.80 | 294.80 | 269.10 | 271.40 | 276.28 | -8.19 | 297.08 | 25,547 | 5.96 | 21,457 | 7.16 | 0.59 | 0.68 |
| 37 | 07-Feb | 301.40 | 302.70 | 293.10 | 295.60 | 298.75 | -2.43 | 323.57 | 11,121 | 2.59 | 9,720 | 3.25 | 0.29 | 0.31 |
| 38 | 06-Feb | 311.20 | 313.35 | 300.25 | 302.95 | 305.40 | -2.21 | 331.62 | 5,911 | 1.38 | 2,890 | 0.96 | 0.09 | 0.09 |
| 39 | 05-Feb | 311.95 | 315.05 | 306.30 | 309.80 | 310.47 | -0.23 | 339.12 | 6,491 | 1.51 | 5,339 | 1.78 | 0.17 | 0.17 |
| 40 | 04-Feb | 306.85 | 317.10 | 305.25 | 310.50 | 312.03 | 1.11 | 339.88 | 3,251 | 0.76 | 1,909 | 0.64 | 0.06 | 0.06 |
| 41 | 03-Feb | 311.65 | 312.00 | 305.00 | 307.10 | 308.48 | -1.46 | 336.16 | 3,033 | 0.71 | 2,235 | 0.75 | 0.07 | 0.07 |
| 42 | 01-Feb | 311.45 | 314.90 | 308.00 | 311.65 | 311.04 | 0.32 | 341.14 | 2,432 | 0.57 | 2,046 | 0.68 | 0.06 | 0.06 |
| 43 | 31-Jan | 308.05 | 311.40 | 306.25 | 310.65 | 308.70 | 0.98 | 340.05 | 1,867 | 0.44 | 1,171 | 0.39 | 0.04 | 0.04 |
| 44 | 30-Jan | 307.00 | 315.40 | 300.55 | 307.65 | 308.10 | 0.31 | 336.76 | 6,897 | 1.61 | 5,667 | 1.89 | 0.17 | 0.18 |
| 45 | 29-Jan | 309.95 | 311.05 | 300.00 | 306.70 | 306.76 | 2.88 | 335.72 | 4,675 | 1.09 | 3,487 | 1.16 | 0.11 | 0.11 |
| 46 | 28-Jan | 307.80 | 308.55 | 293.00 | 298.10 | 302.64 | -2.91 | 326.31 | 4,673 | 1.09 | 3,730 | 1.25 | 0.11 | 0.12 |
| 47 | 27-Jan | 307.95 | 312.20 | 304.65 | 307.05 | 307.88 | 0.21 | 336.11 | 5,747 | 1.34 | 3,597 | 1.20 | 0.11 | 0.11 |
| 48 | 24-Jan | 311.80 | 312.50 | 305.30 | 306.40 | 310.00 | -2.09 | 335.39 | 2,612 | 0.61 | 1,422 | 0.47 | 0.00 | 0.04 |
| 49 | 23-Jan | 308.20 | 319.45 | 308.20 | 312.95 | 313.77 | 1.18 | 342.56 | 3,068 | 0.72 | 1,655 | 0.55 | 0.05 | 0.05 |
| 50 | 22-Jan | 307.55 | 314.85 | 301.55 | 309.25 | 309.22 | 0.31 | 338.51 | 5,079 | 1.18 | 2,710 | 0.90 | 0.08 | 0.09 |
| 51 | 21-Jan | 319.60 | 321.95 | 305.00 | 308.30 | 312.77 | -3.11 | 337.47 | 4,931 | 1.15 | 3,221 | 1.08 | 0.10 | 0.10 |
| 52 | 20-Jan | 313.95 | 320.30 | 300.80 | 317.90 | 314.85 | 5.16 | 347.98 | 5,269 | 1.23 | 3,125 | 1.04 | 0.10 | 0.10 |
| 53 | 17-Jan | 306.00 | 311.65 | 300.10 | 301.50 | 303.97 | -0.95 | 330.03 | 7,239 | 1.69 | 4,584 | 1.53 | 0.14 | 0.14 |
| 54 | 16-Jan | 308.25 | 310.50 | 303.30 | 304.35 | 306.70 | -1.13 | 333.15 | 4,921 | 1.15 | 2,939 | 0.98 | 0.09 | 0.09 |
| 55 | 15-Jan | 300.80 | 309.95 | 300.80 | 307.80 | 304.57 | 2.55 | 336.93 | 5,090 | 1.19 | 3,527 | 1.18 | 0.11 | 0.11 |
| 56 | 14-Jan | 297.60 | 307.95 | 297.05 | 299.95 | 302.65 | 1.32 | 328.33 | 7,974 | 1.86 | 5,410 | 1.81 | 0.16 | 0.17 |
| 57 | 13-Jan | 305.35 | 309.00 | 292.30 | 296.00 | 302.05 | -3.18 | 324.00 | 9,652 | 2.25 | 8,555 | 2.86 | 0.26 | 0.27 |
| 58 | 10-Jan | 311.20 | 311.20 | 305.00 | 305.40 | 306.51 | -1.38 | 334.30 | 4,814 | 1.12 | 3,639 | 1.22 | 0.11 | 0.12 |
| 59 | 09-Jan | 314.80 | 319.00 | 306.45 | 309.60 | 311.11 | -1.16 | 338.90 | 6,015 | 1.40 | 3,454 | 1.15 | 0.11 | 0.11 |
| 60 | 08-Jan | 310.80 | 315.40 | 310.05 | 313.20 | 313.11 | 1.29 | 342.84 | 3,662 | 0.85 | 2,235 | 0.75 | 0.07 | 0.07 |
| 61 | 07-Jan | 321.60 | 321.60 | 305.00 | 309.15 | 311.08 | -1.81 | 338.40 | 9,830 | 2.29 | 7,095 | 2.37 | 0.22 | 0.22 |
| 62 | 06-Jan | 322.20 | 328.55 | 313.10 | 314.75 | 317.55 | -1.83 | 344.53 | 5,275 | 1.23 | 3,636 | 1.21 | 0.12 | 0.11 |
| 63 | 03-Jan | 313.55 | 324.00 | 312.60 | 320.50 | 317.53 | 2.51 | 350.83 | 7,440 | 1.73 | 5,551 | 1.85 | 0.18 | 0.18 |
| 64 | 02-Jan | 315.20 | 325.05 | 310.20 | 312.45 | 316.41 | -0.70 | 342.02 | 9,074 | 2.12 | 5,516 | 1.84 | 0.17 | 0.17 |
| 65 | 01-Jan | 315.25 | 318.15 | 313.85 | 314.65 | 314.47 | -0.64 | 344.43 | 3,057 | 0.71 | 2,417 | 0.81 | 0.08 | 0.08 |
| 66 | 31-Dec | 311.95 | 319.95 | 311.30 | 316.65 | 314.16 | 1.56 | 346.61 | 4,737 | 1.10 | 3,138 | 1.05 | 0.10 | 0.10 |
| 67 | 30-Dec | 315.40 | 316.10 | 302.50 | 311.70 | 310.82 | -0.88 | 341.20 | 12,468 | 2.91 | 5,775 | 1.93 | 0.18 | 0.18 |
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