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: 87.05; Drift%: 9.62
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: 54.66 / 1.1 / 1.99 / 42.25
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 88.9 / 63.55 Month: 91.9 / 74.6 Week: 83.5 / 80.49 Day: 98.19 / 95.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 97.00 98.19 95.10 96.32 96.36 -0.68 1,423.75 1,005,020 14.74 370,227 9.61 3.57 59
2 26-Aug 100.00 100.80 96.00 96.98 98.55 -6.82 1,433.50 2,731,313 40.05 999,992 25.94 9.85 160
3 25-Aug 94.00 107.70 93.00 104.08 103.21 9.90 1,538.45 7,600,616 111.46 2,103,187 54.57 21.71 337
4 22-Aug 97.00 98.39 91.50 94.70 96.03 -2.34 1,399.80 815,370 11.96 279,180 7.24 2.68 45
5 21-Aug 94.80 99.70 94.70 96.97 97.93 1.38 1,433.36 2,397,657 35.16 962,285 24.97 9.42 154
6 20-Aug 87.05 97.80 87.05 95.65 95.20 10.12 1,413.84 6,390,696 93.71 1,779,645 46.17 16.94 285
7 19-Aug 86.59 87.50 85.42 86.86 86.50 0.79 1,283.91 175,862 2.58 91,652 2.38 0.79 15
8 18-Aug 84.19 88.00 83.70 86.18 86.19 4.92 1,273.86 1,195,141 17.53 493,825 12.81 4.26 79
9 14-Aug 82.10 82.57 80.49 82.14 81.47 0.43 1,214.15 177,526 2.60 91,491 2.37 0.75 15
10 13-Aug 82.18 82.59 81.62 81.79 81.93 -0.47 1,208.97 111,646 1.64 73,746 1.91 0.60 12
11 12-Aug 82.10 83.50 81.57 82.18 82.58 0.22 1,214.74 321,650 4.72 157,985 4.10 1.30 25
12 11-Aug 81.73 82.23 80.65 82.00 81.49 0.64 1,212.00 111,528 1.64 54,117 1.40 0.44 8
13 08-Aug 80.99 82.00 80.65 81.48 81.45 0.61 1,204.39 101,961 1.50 46,722 1.21 0.38 7
14 07-Aug 81.00 81.90 80.00 80.99 80.87 -1.01 1,197.15 196,879 2.89 107,782 2.80 0.87 17
15 06-Aug 83.09 84.65 81.26 81.82 82.21 -1.11 1,209.42 164,898 2.42 73,599 1.91 0.61 12
16 05-Aug 83.00 84.00 81.90 82.74 82.56 0.17 1,223.02 175,489 2.57 77,814 2.02 0.64 12
17 04-Aug 84.50 84.59 82.18 82.60 83.17 -2.00 1,220.95 216,827 3.18 127,296 3.30 1.06 20
18 01-Aug 83.52 87.34 83.52 84.29 85.56 0.04 1,245.93 399,385 5.86 141,345 3.67 1.21 22
19 31-Jul 84.80 86.30 79.88 84.26 83.54 -3.81 1,245.48 1,047,662 15.36 369,986 9.60 3.09 58
20 30-Jul 87.74 89.30 86.35 87.60 88.23 0.09 1,294.85 610,946 8.96 310,704 8.06 2.74 49
21 29-Jul 86.25 88.44 85.60 87.52 86.94 1.68 1,293.67 400,526 5.87 180,920 4.69 1.57 28
22 28-Jul 85.15 90.65 84.50 86.07 87.54 0.50 1,272.24 583,323 8.55 209,368 5.43 1.83 33
23 25-Jul 88.90 88.90 85.01 85.64 86.50 -2.90 1,265.88 451,809 6.63 233,480 6.06 2.02 37
24 24-Jul 91.00 91.90 87.41 88.20 89.55 -2.72 1,303.72 556,009 8.15 262,526 6.81 2.35 41
25 23-Jul 88.90 91.30 87.66 90.67 90.12 3.56 1,340.23 1,223,765 17.95 621,763 16.13 5.60 98
26 22-Jul 86.80 88.40 85.70 87.55 87.05 1.90 1,294.11 561,754 8.24 223,682 5.80 1.95 35
27 21-Jul 87.00 87.85 84.99 85.92 86.34 -0.69 1,270.02 489,641 7.18 170,751 4.43 1.47 27
28 18-Jul 84.50 87.50 83.65 86.52 86.24 2.90 1,278.89 1,316,642 19.31 488,577 12.68 4.21 77
29 17-Jul 82.55 85.25 81.40 84.08 83.60 0.63 1,242.82 744,227 10.91 290,196 7.53 2.43 46
30 16-Jul 75.00 86.45 75.00 83.55 83.05 10.63 1,234.99 3,272,926 48.00 1,072,797 27.83 8.91 168
31 15-Jul 74.80 76.41 74.60 75.52 75.47 0.84 1,116.29 346,187 5.08 203,621 5.28 1.54 32
32 14-Jul 75.55 75.80 74.60 74.89 75.01 -0.90 1,106.98 219,160 3.21 145,264 3.77 1.09 23
33 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
34 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
35 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
36 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
37 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
38 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
39 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
40 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
41 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
42 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
43 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
44 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
45 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
46 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
47 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
48 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
49 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
50 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
51 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
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com