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: 118.8 Mkt_Cap Category: Others
Sector: Construction Materials Lot Size: 1 High52 Date: 16-Jul-2024 Bumper: -; Drift%: -
Industry: Cement & Cement Products Face Value: 10; VWAP21: Low52 Price: 63.55 Barrier: -; Drift%: -
Basic Industry: Cement & Cement Products Total Equity: 147,814,278 Low52 Date: 19-Feb-2025 SHP: 54.68 / 1.12 / 1.08 / 43.12
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 88.9 / 63.55 Month: 84.5 / 74.04 Week: 82.1 / 77.6 Day: 76.44 / 75.01 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 75.85 76.44 75.01 75.57 75.66 -0.85 1,117.03 290,128 4.25 177,503 4.61 1.34 28
2 10-Jul 77.39 77.60 76.01 76.22 76.42 -1.15 1,126.64 303,294 4.45 200,233 5.19 1.53 31
3 09-Jul 77.80 78.20 76.90 77.11 77.35 -1.06 1,139.80 189,472 2.78 133,826 3.47 1.04 21
4 08-Jul 78.00 78.48 77.40 77.94 77.91 -0.66 1,152.06 99,913 1.47 53,791 1.40 0.42 8
5 07-Jul 79.90 80.00 77.61 78.46 78.60 -1.12 1,159.75 180,475 2.65 105,817 2.75 0.83 17
6 04-Jul 80.89 81.09 78.35 79.35 79.66 -1.53 1,172.91 418,880 6.14 177,802 4.61 1.42 28
7 03-Jul 81.01 82.00 80.45 80.58 81.12 -1.32 1,191.09 203,128 2.98 120,607 3.13 0.98 19
8 02-Jul 81.11 81.95 80.10 81.66 81.10 0.18 1,207.05 218,611 3.21 117,485 3.05 0.95 18
9 01-Jul 81.40 82.10 79.10 81.51 80.76 0.60 1,204.83 319,163 4.68 161,794 4.20 1.31 25
10 30-Jun 78.20 81.80 77.60 81.02 80.02 2.71 1,197.59 412,817 6.05 190,798 4.95 1.53 30
11 27-Jun 78.36 79.10 78.03 78.88 78.63 0.66 1,165.96 139,697 2.05 75,920 1.97 0.60 12
12 26-Jun 77.59 78.98 77.59 78.36 78.20 0.99 1,158.27 114,747 1.68 63,500 1.65 0.50 10
13 25-Jun 77.00 78.00 77.00 77.59 77.49 1.13 1,146.89 90,061 1.32 56,995 1.48 0.44 9
14 24-Jun 77.43 78.42 76.36 76.72 77.18 -0.70 1,134.03 106,665 1.56 53,311 1.38 0.41 8
15 23-Jun 77.50 77.85 76.58 77.26 77.27 -1.48 1,142.01 89,914 1.32 45,197 1.17 0.35 7
16 20-Jun 75.51 80.00 75.41 78.42 77.31 2.90 1,159.16 133,296 1.95 62,865 1.63 0.49 10
17 19-Jun 76.55 77.35 75.25 76.21 76.19 -0.78 1,126.49 117,115 1.72 56,075 1.45 0.43 9
18 18-Jun 77.98 77.98 76.63 76.81 77.20 -1.50 1,135.36 68,192 1.00 38,543 1.00 0.30 6
19 17-Jun 77.50 78.79 77.10 77.98 77.88 -0.17 1,152.66 130,332 1.91 63,702 1.65 0.50 10
20 16-Jun 78.00 78.89 76.05 78.11 77.57 0.14 1,154.58 137,264 2.01 71,477 1.85 0.55 11
21 13-Jun 75.45 78.25 75.45 78.00 77.28 -0.76 1,152.00 140,246 2.06 76,581 1.99 0.59 12
22 12-Jun 79.40 79.54 77.70 78.60 78.77 -0.51 1,161.82 160,293 2.35 74,402 1.93 0.59 12
23 11-Jun 78.88 80.39 78.31 79.00 79.36 0.22 1,167.00 256,846 3.77 115,119 2.99 0.91 18
24 10-Jun 79.96 80.10 78.50 78.83 79.18 -0.93 1,165.22 172,773 2.53 103,379 2.68 0.82 16
25 09-Jun 79.59 80.80 78.36 79.57 79.78 0.44 1,176.16 379,541 5.57 182,700 4.74 1.46 29
26 06-Jun 78.41 79.74 77.58 79.22 78.79 1.54 1,170.98 233,681 3.43 137,711 3.57 1.09 22
27 05-Jun 80.20 80.75 77.76 78.02 79.10 -2.18 1,153.25 426,172 6.25 267,383 6.94 2.11 42
28 04-Jun 80.44 81.36 79.10 79.76 80.18 -0.85 1,178.97 216,163 3.17 121,159 3.14 0.97 19
29 03-Jun 81.69 82.10 80.05 80.44 81.54 -1.55 1,189.02 146,095 2.14 103,662 2.69 0.85 16
30 02-Jun 81.80 82.56 80.35 81.71 81.29 -1.04 1,207.79 158,765 2.33 99,686 2.59 0.81 16
31 30-May 82.90 83.62 82.10 82.57 82.56 -0.42 1,220.50 189,039 2.77 122,878 3.19 1.01 19
32 29-May 83.29 83.82 82.10 82.92 82.63 0.05 1,225.68 133,778 1.96 81,431 2.11 0.67 13
33 28-May 83.65 83.69 82.10 82.88 82.80 -0.44 1,225.08 141,820 2.08 102,630 2.66 0.85 16
34 27-May 82.60 83.53 82.30 83.25 83.13 0.22 1,230.55 111,240 1.63 52,976 1.37 0.44 8
35 26-May 83.28 84.50 83.00 83.07 83.54 -0.02 1,227.89 156,801 2.30 85,384 2.22 0.71 13
36 23-May 83.40 83.56 82.18 83.09 83.08 0.11 1,228.19 93,599 1.37 54,531 1.41 0.45 9
37 22-May 82.10 83.63 82.05 83.00 82.99 0.23 1,226.00 256,720 3.76 154,547 4.01 1.28 24
38 21-May 81.40 83.65 80.21 82.81 82.37 1.72 1,224.05 390,433 5.73 182,348 4.73 1.50 29
39 20-May 82.90 82.90 81.15 81.41 81.55 -1.26 1,203.36 153,740 2.25 94,714 2.46 0.77 15
40 19-May 82.17 83.57 82.00 82.45 82.55 0.34 1,218.73 225,204 3.30 129,295 3.35 1.07 20
41 16-May 80.77 84.34 80.07 82.17 82.16 2.62 1,214.59 395,132 5.79 154,292 4.00 1.27 24
42 15-May 78.51 81.02 78.36 80.07 79.77 1.71 1,183.55 249,184 3.65 148,953 3.86 1.19 23
43 14-May 77.95 79.10 77.54 78.72 78.53 1.07 1,163.59 179,506 2.63 109,921 2.85 0.86 17
44 13-May 77.50 78.24 76.80 77.89 77.23 0.54 1,151.33 154,320 2.26 92,014 2.39 0.71 14
45 12-May 76.37 77.97 76.00 77.47 77.17 3.47 1,145.12 161,733 2.37 93,906 2.44 0.72 15
46 09-May 75.00 75.61 74.16 74.87 74.90 -0.24 1,106.69 215,915 3.17 85,965 2.23 0.64 13
47 08-May 75.78 76.39 74.51 75.05 75.59 -0.69 1,109.35 104,068 1.53 43,891 1.14 0.33 7
48 07-May 74.23 76.60 74.04 75.57 75.62 -1.73 1,117.03 170,690 2.50 92,333 2.40 0.70 14
49 06-May 79.00 79.24 76.50 76.90 77.33 -2.84 1,136.69 118,214 1.73 68,219 1.77 0.53 11
50 05-May 78.38 79.90 77.50 79.15 78.58 0.98 1,169.95 177,193 2.60 98,538 2.56 0.77 15
51 02-May 78.62 79.40 77.72 78.38 78.43 -0.31 1,158.57 205,665 3.02 113,205 2.94 0.89 18
52 30-Apr 77.70 79.73 77.00 78.62 78.38 0.29 1,162.12 175,233 2.57 104,452 2.71 0.82 16
53 29-Apr 78.74 79.89 77.77 78.39 78.42 -0.73 1,158.72 296,992 4.36 106,431 2.76 0.83 17
54 28-Apr 80.14 80.90 76.23 78.97 78.35 -1.21 1,167.29 839,852 12.32 202,142 5.24 1.58 32
55 25-Apr 79.65 80.77 76.50 79.94 79.10 0.46 1,181.63 627,636 9.20 291,132 7.55 2.30 46
56 24-Apr 78.40 79.69 78.16 79.57 79.17 1.13 1,176.16 210,143 3.08 122,747 3.18 0.97 19
57 23-Apr 78.40 78.79 77.00 78.68 78.09 0.85 1,163.00 227,177 3.33 125,120 3.25 0.98 20
58 22-Apr 78.42 78.85 76.50 78.02 77.98 -0.14 1,153.25 291,340 4.27 141,824 3.68 1.11 22
59 21-Apr 75.20 78.50 74.76 78.13 77.09 4.27 1,154.87 394,578 5.79 230,546 5.98 1.78 36
60 17-Apr 73.48 75.20 72.64 74.93 74.18 1.99 1,107.57 344,464 5.05 171,624 4.45 1.27 27
61 16-Apr 73.64 74.00 72.99 73.47 73.47 -0.23 1,085.99 152,982 2.24 74,938 1.94 0.55 12
62 15-Apr 72.05 74.25 72.00 73.64 73.00 3.84 1,088.50 285,296 4.18 167,270 4.34 1.00 26
63 11-Apr 70.91 71.87 69.57 70.92 70.72 1.93 1,048.30 251,914 3.69 116,943 3.03 0.83 18
64 09-Apr 70.38 70.44 68.99 69.58 69.42 -0.78 1,028.49 156,512 2.30 77,859 2.02 0.54 12
65 08-Apr 71.00 71.99 69.80 70.13 70.41 0.07 1,036.62 168,168 2.47 68,722 1.78 0.48 11
66 07-Apr 67.99 71.05 66.76 70.08 68.40 -3.34 1,035.88 581,383 8.53 246,565 6.40 1.69 38
67 04-Apr 76.18 76.38 71.80 72.50 73.26 -4.84 1,071.65 276,273 4.05 135,498 3.52 0.99 21

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com