Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SHREDIGCEM, Shree Digvijay Cement Co. Limited, INE232A01011, Listing: 28-Jan-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 107.7 Mkt_Cap Category: Others
Sector: Construction Materials Lot Size: 1 High52 Date: 25-Aug-2025 Bumper: -; Drift%: -
Industry: Cement & Cement Products Face Value: 10; VWAP21: Low52 Price: 63.55 Barrier: -; Drift%: -
Basic Industry: Cement & Cement Products Total Equity: 147,869,278 Low52 Date: 19-Feb-2025 SHP: 54.66 / 0.42 / 2.25 / 42.67
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 88.9 / 63.55 Month: 100.8 / 88.75 Week: 93.95 / 89.35 Day: 90.3 / 90.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 90.00 90.30 90.00 90.13 90.11 0.11 1,332.75 197,773 2.46 167,426 3.58 1.51 27
2 11-Nov 90.30 90.30 90.01 90.03 90.06 0.00 1,331.27 114,705 1.43 102,499 2.19 0.92 16
3 10-Nov 89.70 90.30 89.70 90.03 89.91 0.12 1,331.27 145,589 1.81 117,347 2.51 1.06 19
4 07-Nov 90.00 90.61 88.50 89.92 89.79 -0.21 1,329.64 228,331 2.84 142,945 3.06 1.28 23
5 06-Nov 91.10 91.12 90.10 90.11 90.25 -1.14 1,332.45 293,280 3.64 223,877 4.79 2.02 36
6 04-Nov 90.26 91.60 90.26 91.15 90.93 0.92 1,347.83 272,476 3.39 142,722 3.05 1.30 23
7 03-Nov 90.15 90.99 90.15 90.32 90.51 -0.74 1,335.56 221,886 2.76 175,529 3.76 1.59 28
8 31-Oct 92.30 92.50 90.30 90.99 91.58 -1.32 1,345.46 200,114 2.49 111,635 2.39 1.02 18
9 30-Oct 90.21 93.95 90.10 92.21 92.20 1.89 1,363.50 1,113,024 13.83 458,136 9.81 4.22 73
10 29-Oct 90.25 91.15 90.03 90.50 90.56 0.28 1,338.22 192,333 2.39 136,297 2.92 1.23 22
11 28-Oct 90.49 90.70 90.01 90.25 90.17 -0.02 1,334.52 222,350 2.76 177,346 3.80 1.60 28
12 27-Oct 89.35 90.70 89.35 90.27 90.13 0.21 1,334.82 213,869 2.66 167,022 3.57 1.51 27
13 24-Oct 90.60 90.60 90.05 90.08 90.17 -0.06 1,332.01 162,050 2.01 105,671 2.26 0.95 17
14 23-Oct 90.01 90.93 90.01 90.13 90.32 -0.02 1,332.75 214,906 2.67 113,822 2.44 1.03 18
15 21-Oct 90.39 90.89 90.05 90.15 90.26 0.08 1,333.04 80,489 1.00 60,365 1.29 0.54 10
16 20-Oct 91.49 91.97 89.85 90.08 90.51 -0.69 1,332.01 516,696 6.42 306,562 6.56 2.77 49
17 17-Oct 89.98 97.15 89.26 90.71 92.04 0.99 1,341.32 3,127,360 38.85 697,907 14.94 6.42 112
18 16-Oct 89.66 90.90 89.55 89.82 89.94 0.18 1,328.16 210,867 2.62 142,982 3.06 1.29 23
19 15-Oct 89.17 90.00 89.17 89.66 89.56 0.43 1,325.80 108,959 1.35 67,430 1.44 0.60 11
20 14-Oct 89.80 89.80 89.25 89.28 89.30 -0.22 1,320.18 428,525 5.32 403,119 8.63 3.60 65
21 13-Oct 89.05 89.97 89.05 89.48 89.44 0.22 1,323.13 243,911 3.03 174,961 3.74 1.56 28
22 10-Oct 89.15 89.97 89.15 89.28 89.47 -0.03 1,320.18 109,282 1.36 66,166 1.42 0.59 11
23 09-Oct 89.11 90.20 89.11 89.31 89.55 -0.46 1,320.62 129,817 1.61 83,335 1.78 0.75 13
24 08-Oct 89.30 90.41 89.30 89.72 89.95 0.22 1,326.68 217,108 2.70 124,080 2.66 1.12 20
25 07-Oct 90.10 90.10 89.35 89.52 89.60 -0.16 1,323.73 155,004 1.93 108,501 2.32 0.97 17
26 06-Oct 91.25 91.39 89.25 89.66 89.63 -1.06 1,325.80 359,324 4.46 275,608 5.90 2.47 44
27 03-Oct 91.70 92.32 90.40 90.62 91.00 -1.11 1,339.99 362,554 4.50 171,345 3.67 1.00 27
28 01-Oct 89.37 93.33 89.25 91.64 91.41 2.54 1,355.07 1,649,153 20.49 690,051 14.77 6.31 110
29 30-Sep 89.69 89.80 89.25 89.37 89.32 -0.01 1,321.51 198,144 2.46 163,324 3.50 1.46 26
30 29-Sep 89.11 89.99 89.11 89.38 89.39 0.08 1,321.66 257,418 3.20 218,872 4.68 1.96 35
31 26-Sep 89.26 89.70 89.10 89.31 89.34 -0.03 1,320.62 532,884 6.62 399,765 8.56 3.57 64
32 25-Sep 89.79 90.10 89.30 89.34 89.53 -0.25 1,321.06 194,322 2.41 119,088 2.55 1.07 19
33 24-Sep 89.22 91.25 89.22 89.56 90.16 0.38 1,324.32 543,242 6.75 217,784 4.66 1.96 35
34 23-Sep 90.00 90.10 88.78 89.22 89.13 -0.81 1,319.29 405,459 5.04 325,037 6.96 2.90 52
35 22-Sep 89.85 90.50 89.25 89.95 89.89 0.10 1,330.08 272,125 3.38 172,470 3.69 1.55 28
36 19-Sep 89.64 90.50 89.40 89.86 89.81 0.63 1,328.75 194,206 2.41 92,185 1.97 0.83 15
37 18-Sep 89.66 89.80 88.95 89.30 89.17 -0.08 1,320.47 477,760 5.94 378,920 8.11 3.38 61
38 17-Sep 89.11 89.94 89.11 89.37 89.38 -0.12 1,321.51 174,068 2.16 105,995 2.27 0.95 17
39 16-Sep 89.85 90.10 89.30 89.48 89.61 0.01 1,323.13 275,588 3.42 132,020 2.83 1.18 21
40 15-Sep 90.40 90.75 89.17 89.47 89.67 -0.62 1,322.99 349,702 4.34 203,847 4.36 1.83 33
41 12-Sep 91.87 91.89 89.75 90.03 90.19 -1.02 1,331.27 256,528 3.19 137,719 2.95 1.24 22
42 11-Sep 90.40 92.25 90.30 90.96 91.23 1.45 1,345.02 859,759 10.68 376,221 8.05 3.43 60
43 10-Sep 89.20 91.65 89.20 89.66 90.17 0.71 1,325.80 661,495 8.22 238,298 5.10 2.15 38
44 09-Sep 89.10 89.87 88.75 89.03 89.08 -0.38 1,316.48 384,916 4.78 237,199 5.08 2.11 38
45 08-Sep 90.65 91.39 89.05 89.37 89.97 -1.41 1,321.51 820,972 10.20 401,175 8.59 3.61 64
46 05-Sep 97.20 98.58 90.16 90.65 93.41 -5.84 1,340.44 3,688,881 45.83 1,714,690 36.70 16.02 275
47 04-Sep 100.80 100.80 94.25 96.27 95.99 -0.43 1,423.54 2,240,216 27.83 780,087 16.70 7.49 125
48 03-Sep 95.10 98.45 93.05 96.69 95.79 1.70 1,429.75 1,733,684 21.54 892,325 19.10 8.55 143
49 02-Sep 96.00 97.70 94.10 95.07 96.02 -0.18 1,405.79 738,278 9.17 367,130 7.86 3.53 59
50 01-Sep 97.22 97.92 94.50 95.24 96.01 -2.04 1,408.31 726,181 9.02 305,736 6.54 2.94 49
51 29-Aug 96.81 99.80 95.74 97.22 97.87 0.93 1,437.59 1,139,652 14.16 467,552 10.01 4.58 75
52 28-Aug 97.00 98.19 95.10 96.32 96.36 -0.68 1,424.28 1,005,020 12.49 370,227 7.92 3.57 59
53 26-Aug 100.00 100.80 96.00 96.98 98.55 -6.82 1,434.04 2,731,313 33.93 999,992 21.40 9.85 160
54 25-Aug 94.00 107.70 93.00 104.08 103.21 9.90 1,539.02 7,600,616 94.43 2,103,187 45.01 21.71 337
55 22-Aug 97.00 98.39 91.50 94.70 96.03 -2.34 1,400.32 815,370 10.13 279,180 5.98 2.68 45
56 21-Aug 94.80 99.70 94.70 96.97 97.93 1.38 1,433.89 2,397,657 29.79 962,285 20.60 9.42 154
57 20-Aug 87.05 97.80 87.05 95.65 95.20 10.12 1,414.37 6,390,696 79.40 1,779,645 38.09 16.94 285
58 19-Aug 86.59 87.50 85.42 86.86 86.50 0.79 1,284.39 175,862 2.18 91,652 1.96 0.79 15
59 18-Aug 84.19 88.00 83.70 86.18 86.19 4.92 1,274.34 1,195,141 14.85 493,825 10.57 4.26 79
60 14-Aug 82.10 82.57 80.49 82.14 81.47 0.43 1,214.60 177,526 2.21 91,491 1.96 0.75 15
61 13-Aug 82.18 82.59 81.62 81.79 81.93 -0.47 1,209.42 111,646 1.39 73,746 1.58 0.60 12
62 12-Aug 82.10 83.50 81.57 82.18 82.58 0.22 1,215.19 321,650 4.00 157,985 3.38 1.30 25
63 11-Aug 81.73 82.23 80.65 82.00 81.49 0.64 1,212.00 111,528 1.39 54,117 1.16 0.44 8
64 08-Aug 80.99 82.00 80.65 81.48 81.45 0.61 1,204.84 101,961 1.27 46,722 1.00 0.38 7
65 07-Aug 81.00 81.90 80.00 80.99 80.87 -1.01 1,197.59 196,879 2.45 107,782 2.31 0.87 17
66 06-Aug 83.09 84.65 81.26 81.82 82.21 -1.11 1,209.87 164,898 2.05 73,599 1.58 0.61 12
67 05-Aug 83.00 84.00 81.90 82.74 82.56 0.17 1,223.47 175,489 2.18 77,814 1.67 0.64 12

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    JSWCEMENT   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com