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: 53.9 Barrier: 64.9; Drift%: 4.66
Basic Industry: Cement & Cement Products Total Equity: 147,869,278 Low52 Date: 30-Mar-2026 SHP: 45.12 / 1.04 / 4.01 / 49.82
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 88.9 / 63.55 Month: 92.99 / 88.14 Week: 73.37 / 69.0 Day: 68.8 / 65.99 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 67.60 68.80 65.99 68.07 67.78 0.77 1,006.55 80,353 1.61 38,622 2.13 0.26 5
2 06-Apr 65.83 67.99 63.76 67.55 65.36 2.15 998.86 297,017 5.93 168,675 9.29 1.10 23
3 02-Apr 63.50 66.94 60.87 66.13 64.55 3.36 977.86 227,181 4.54 97,310 5.36 0.63 13
4 01-Apr 60.00 64.90 58.62 63.98 62.72 12.36 946.07 451,365 9.02 201,335 11.09 1.26 27
5 30-Mar 55.99 58.69 53.90 56.94 56.64 1.53 841.97 643,935 12.86 328,347 18.08 1.86 45
6 27-Mar 57.10 57.91 55.01 56.08 56.17 -2.93 829.25 445,113 8.89 268,705 14.80 1.51 36
7 25-Mar 56.99 59.25 56.51 57.77 58.48 1.37 854.24 259,269 5.18 153,247 8.44 0.90 21
8 24-Mar 56.31 59.24 56.30 56.99 57.22 2.72 842.71 349,847 6.99 161,596 8.90 0.92 22
9 23-Mar 58.50 59.10 54.52 55.48 56.30 -7.75 820.38 308,935 6.17 184,295 10.15 1.04 25
10 20-Mar 60.55 63.03 60.03 60.14 61.14 -0.05 889.29 291,153 5.82 141,896 7.81 0.87 19
11 19-Mar 62.00 62.40 59.42 60.17 60.90 -3.68 889.73 202,718 4.05 120,347 6.63 0.73 16
12 18-Mar 61.30 63.20 61.30 62.47 62.61 1.51 923.74 126,628 2.53 71,649 3.95 0.45 10
13 17-Mar 60.33 62.80 59.49 61.54 61.36 2.01 909.99 156,405 3.12 67,021 3.69 0.41 9
14 16-Mar 63.03 63.04 59.27 60.33 60.56 -4.30 892.10 248,927 4.97 105,533 5.81 0.64 14
15 13-Mar 63.00 64.10 62.00 63.04 62.96 -0.43 932.17 184,286 3.68 106,616 5.87 0.67 14
16 12-Mar 63.50 63.75 62.51 63.31 63.20 -1.29 936.16 114,090 2.28 68,511 3.77 0.43 9
17 11-Mar 64.22 65.55 62.67 64.14 64.03 -1.09 948.43 152,934 3.06 72,459 3.99 0.46 10
18 10-Mar 62.35 65.50 61.55 64.85 63.14 4.31 958.93 207,147 4.14 108,766 5.99 0.69 15
19 09-Mar 63.01 64.39 61.60 62.17 62.31 -4.53 919.30 194,639 3.89 104,112 5.73 0.65 14
20 06-Mar 65.30 66.19 63.55 65.12 65.33 -0.56 962.92 90,330 1.80 45,135 2.49 0.29 6
21 05-Mar 66.99 67.86 64.82 65.49 65.90 -2.21 968.40 323,593 6.46 184,332 10.15 1.21 25
22 04-Mar 66.93 67.99 66.87 66.97 67.12 -1.95 990.28 136,188 2.72 86,326 4.75 0.58 12
23 02-Mar 66.30 69.52 65.55 68.30 68.19 -1.67 1,009.95 176,081 3.52 77,367 4.26 0.53 11
24 27-Feb 70.55 71.00 69.00 69.46 70.05 -2.58 1,027.10 167,810 3.35 95,593 5.26 0.67 13
25 26-Feb 71.60 71.79 70.60 71.30 71.21 -0.86 1,054.31 83,108 1.66 40,774 2.25 0.29 6
26 25-Feb 72.40 72.64 71.00 71.92 71.68 0.20 1,063.48 144,302 2.88 91,751 5.05 0.66 12
27 24-Feb 71.65 72.71 70.12 71.78 71.65 -0.62 1,061.41 169,678 3.39 86,183 4.75 0.62 12
28 23-Feb 72.00 73.37 70.06 72.23 71.64 0.78 1,068.06 148,023 2.96 70,744 3.90 0.51 10
29 20-Feb 71.35 72.00 68.22 71.67 71.09 2.20 1,059.78 212,755 4.25 70,631 3.89 0.50 10
30 19-Feb 68.90 71.50 64.99 70.13 67.89 -0.74 1,037.01 1,429,714 28.56 374,312 20.61 2.54 51
31 18-Feb 71.55 71.69 70.11 70.65 70.92 -0.95 1,044.70 54,608 1.09 18,160 1.00 0.13 2
32 17-Feb 70.40 71.50 70.05 71.33 70.90 1.83 1,054.75 50,056 1.00 26,187 1.44 0.19 4
33 16-Feb 69.32 70.65 68.50 70.05 69.36 1.05 1,035.82 65,873 1.32 30,443 1.68 0.21 4
34 13-Feb 70.00 70.07 68.89 69.32 69.28 -1.56 1,025.03 88,876 1.78 50,674 2.79 0.35 7
35 12-Feb 70.35 71.09 69.86 70.42 70.37 -0.65 1,041.30 66,483 1.33 35,165 1.94 0.25 5
36 11-Feb 71.60 71.76 70.61 70.88 70.95 -0.74 1,048.10 72,229 1.44 42,846 2.36 0.30 6
37 10-Feb 70.50 72.40 70.30 71.41 71.11 0.69 1,055.93 110,330 2.20 52,253 2.88 0.37 7
38 09-Feb 72.00 72.30 70.00 70.92 71.18 -1.55 1,048.69 291,940 5.83 141,225 7.78 1.01 19
39 06-Feb 75.93 78.20 69.00 72.04 73.16 -4.68 1,065.25 514,252 10.27 118,076 6.50 0.86 19
40 05-Feb 76.19 76.74 74.83 75.58 75.53 -1.29 1,117.60 101,001 2.02 46,646 2.57 0.35 7
41 04-Feb 72.55 78.20 70.10 76.57 75.09 5.61 1,132.24 242,078 4.84 93,268 5.14 0.70 15
42 03-Feb 73.24 73.80 72.00 72.50 72.63 0.79 1,072.05 85,813 1.71 52,748 2.90 0.38 8
43 02-Feb 71.54 73.20 70.06 71.93 71.15 -0.43 1,063.62 97,829 1.95 43,315 2.39 0.31 7
44 01-Feb 73.15 73.50 71.52 72.24 72.52 -1.77 1,068.21 75,920 1.52 43,145 2.38 0.31 7
45 30-Jan 73.68 73.89 72.00 73.54 72.89 -0.22 1,087.43 84,377 1.69 45,052 2.48 0.33 7
46 29-Jan 75.90 76.00 73.48 73.70 74.21 -2.90 1,089.80 85,934 1.72 55,483 3.06 0.41 9
47 28-Jan 73.90 77.55 73.05 75.90 74.57 1.88 1,122.33 213,635 4.27 86,267 4.75 0.64 14
48 27-Jan 76.15 81.24 72.32 74.50 76.92 -1.66 1,101.63 668,061 13.35 261,054 14.37 2.01 41
49 23-Jan 77.89 77.89 75.12 75.76 76.67 -3.28 1,120.26 99,292 1.98 52,779 2.91 0.40 8
50 22-Jan 78.00 78.95 77.50 78.33 78.33 1.95 1,158.26 117,374 2.34 45,325 2.50 0.36 7
51 21-Jan 77.56 78.00 74.51 76.83 76.31 -0.94 1,136.08 395,372 7.90 100,673 5.54 0.77 16
52 20-Jan 89.19 89.19 75.66 77.56 79.37 -13.14 1,146.87 2,192,202 43.79 295,256 16.26 2.34 47
53 19-Jan 90.90 90.90 87.60 89.29 88.82 -2.26 1,320.32 200,616 4.01 93,374 5.14 0.83 15
54 16-Jan 91.16 91.80 91.07 91.35 91.40 -0.15 1,350.79 341,494 6.82 254,237 14.00 2.32 40
55 14-Jan 90.81 91.64 90.81 91.49 91.32 0.33 1,352.86 121,463 2.43 85,275 4.70 0.78 14
56 13-Jan 91.01 91.48 91.01 91.19 91.20 -0.04 1,348.42 154,330 3.08 136,125 7.50 1.24 22
57 12-Jan 91.00 91.30 91.00 91.23 91.18 0.02 1,349.01 704,132 14.07 606,794 33.41 5.53 96
58 09-Jan 91.20 91.50 91.05 91.21 91.24 -0.09 1,348.72 172,745 3.45 108,644 5.98 0.99 17
59 08-Jan 91.00 91.80 91.00 91.29 91.30 0.11 1,349.90 205,274 4.10 152,688 8.41 1.39 24
60 07-Jan 91.60 91.60 90.91 91.19 91.25 -0.14 1,348.42 74,645 1.49 48,918 2.69 0.45 8
61 06-Jan 91.05 91.59 91.05 91.32 91.35 0.23 1,350.34 167,918 3.35 114,065 6.28 1.04 18
62 05-Jan 91.10 91.34 91.05 91.11 91.11 0.10 1,347.24 307,974 6.15 277,555 15.28 2.53 44
63 02-Jan 91.00 91.35 90.80 91.02 91.00 0.04 1,345.91 140,859 2.81 111,212 6.12 1.00 18
64 01-Jan 91.20 91.50 90.85 90.98 91.08 0.02 1,345.31 65,199 1.30 43,665 2.40 0.40 7
65 31-Dec 90.61 91.05 90.61 90.96 90.92 -0.04 1,345.02 157,047 3.14 125,321 6.90 1.14 20
66 30-Dec 90.95 91.20 90.80 91.00 90.99 -0.04 1,345.00 127,294 2.54 101,214 5.57 0.92 16
67 29-Dec 90.03 91.49 89.80 91.04 90.74 1.03 1,346.20 548,234 10.95 370,137 20.38 3.36 59

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