| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 31,237.95 | Mkt_Cap Category: Large-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 25 | High52 Date: 28-Mar-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10 | Low52 Price: 23,500.0 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 36,080,748 | Low52 Date: 12-Nov-2024 | SHP: 62.55 / 9.88 / 14.78 / 12.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.54 | ||||
| High/Low Price | Quarter: 31,237.95 / 24,817.8 | Month: 31,237.95 / 27,151.05 | Week: 31,237.95 / 28,931.0 | Day: 31,139.95 / 29,900.05 | Float67: 0.40 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 30,000.00 | 31,139.95 | 29,900.05 | 30,902.00 | 30,718.50 | 2.08 | 111,496.00 | 26,224 | 1.93 | 12,003 | 2.23 | 36.87 | 0.27 |
| 2 | 02-Apr | 30,498.80 | 30,499.00 | 30,037.05 | 30,273.40 | 30,259.34 | 0.09 | 109,228.69 | 52,150 | 3.84 | 35,356 | 6.56 | 106.98 | 0.78 |
| 3 | 01-Apr | 30,546.15 | 30,609.45 | 30,057.15 | 30,246.40 | 30,404.50 | -0.84 | 109,131.27 | 19,571 | 1.44 | 8,636 | 1.60 | 26.26 | 0.19 |
| 4 | 28-Mar | 30,700.00 | 31,237.95 | 30,438.55 | 30,502.95 | 30,788.86 | 1.18 | 110,056.93 | 58,593 | 4.32 | 23,676 | 4.39 | 72.90 | 0.52 |
| 5 | 27-Mar | 29,931.10 | 30,498.00 | 29,731.10 | 30,146.45 | 30,249.96 | 0.72 | 108,770.65 | 71,437 | 5.26 | 34,398 | 6.38 | 104.05 | 0.76 |
| 6 | 26-Mar | 29,555.10 | 30,032.90 | 29,451.00 | 29,931.10 | 29,859.20 | 1.31 | 107,993.65 | 24,799 | 1.83 | 11,943 | 2.22 | 35.66 | 0.26 |
| 7 | 25-Mar | 29,700.00 | 30,175.00 | 29,447.90 | 29,544.05 | 29,798.20 | 0.34 | 106,597.14 | 79,264 | 5.84 | 54,765 | 10.16 | 163.19 | 1.21 |
| 8 | 24-Mar | 29,050.00 | 29,644.60 | 28,931.00 | 29,442.65 | 29,351.83 | 1.57 | 106,231.28 | 20,004 | 1.47 | 8,780 | 1.63 | 25.77 | 0.19 |
| 9 | 21-Mar | 28,799.00 | 29,320.00 | 28,642.10 | 28,987.40 | 29,029.13 | 1.25 | 104,588.71 | 63,982 | 4.71 | 36,996 | 6.87 | 107.40 | 0.82 |
| 10 | 20-Mar | 28,744.00 | 28,799.90 | 28,177.65 | 28,628.85 | 28,406.54 | 0.35 | 103,295.03 | 25,300 | 1.86 | 11,951 | 2.22 | 33.95 | 0.26 |
| 11 | 19-Mar | 27,850.00 | 28,691.10 | 27,755.00 | 28,527.85 | 28,280.93 | 2.53 | 102,930.62 | 35,602 | 2.62 | 20,517 | 3.81 | 58.02 | 0.45 |
| 12 | 18-Mar | 27,899.95 | 28,008.60 | 27,591.05 | 27,824.70 | 27,793.45 | 0.32 | 100,393.60 | 42,216 | 3.11 | 30,830 | 5.72 | 85.69 | 0.68 |
| 13 | 17-Mar | 27,495.15 | 28,031.60 | 27,373.35 | 27,734.60 | 27,785.22 | 0.87 | 100,068.51 | 54,828 | 4.04 | 39,526 | 7.33 | 109.82 | 0.87 |
| 14 | 13-Mar | 27,737.55 | 27,737.55 | 27,400.00 | 27,495.15 | 27,509.97 | -0.13 | 99,204.56 | 17,124 | 1.26 | 10,026 | 1.86 | 27.58 | 0.22 |
| 15 | 12-Mar | 28,100.00 | 28,200.00 | 27,251.05 | 27,531.00 | 27,557.41 | -1.45 | 99,333.00 | 30,641 | 2.26 | 18,052 | 3.35 | 49.75 | 0.40 |
| 16 | 11-Mar | 27,581.45 | 28,190.90 | 27,581.45 | 27,937.00 | 27,942.06 | 0.19 | 100,798.00 | 13,576 | 1.00 | 5,388 | 1.00 | 15.06 | 0.12 |
| 17 | 10-Mar | 27,985.20 | 28,351.00 | 27,780.90 | 27,883.65 | 28,051.87 | -0.36 | 100,606.29 | 15,735 | 1.16 | 6,774 | 1.26 | 19.00 | 0.15 |
| 18 | 07-Mar | 28,061.75 | 28,477.00 | 27,900.05 | 27,985.20 | 28,125.30 | -0.27 | 100,972.69 | 15,712 | 1.16 | 6,920 | 1.28 | 19.46 | 0.15 |
| 19 | 06-Mar | 28,200.00 | 28,548.00 | 27,974.65 | 28,061.75 | 28,204.49 | -0.33 | 101,248.89 | 22,246 | 1.64 | 7,131 | 1.32 | 20.11 | 0.16 |
| 20 | 05-Mar | 27,440.00 | 28,231.10 | 27,159.50 | 28,155.45 | 27,728.07 | 2.89 | 101,586.97 | 30,701 | 2.26 | 14,934 | 2.77 | 41.41 | 0.33 |
| 21 | 04-Mar | 27,362.50 | 27,625.10 | 27,151.05 | 27,363.35 | 27,370.67 | -1.14 | 98,729.01 | 74,924 | 5.52 | 54,079 | 10.04 | 148.02 | 1.20 |
| 22 | 03-Mar | 27,284.00 | 27,808.65 | 27,270.00 | 27,678.90 | 27,703.18 | 1.45 | 99,867.54 | 39,731 | 2.93 | 25,837 | 4.79 | 71.58 | 0.57 |
| 23 | 28-Feb | 28,108.35 | 28,172.00 | 27,002.20 | 27,284.00 | 27,334.14 | -3.61 | 98,442.00 | 71,987 | 5.30 | 42,588 | 7.90 | 116.41 | 0.94 |
| 24 | 27-Feb | 28,101.00 | 28,510.00 | 27,741.55 | 28,306.40 | 28,154.01 | 0.39 | 102,131.61 | 53,283 | 3.92 | 29,913 | 5.55 | 84.22 | 0.66 |
| 25 | 25-Feb | 28,244.00 | 28,589.00 | 28,029.00 | 28,197.45 | 28,220.38 | -0.34 | 101,738.51 | 31,625 | 2.33 | 19,267 | 3.58 | 54.37 | 0.43 |
| 26 | 24-Feb | 28,301.00 | 28,474.85 | 28,186.15 | 28,292.40 | 28,319.54 | -0.40 | 102,081.10 | 11,442 | 0.84 | 5,032 | 0.93 | 14.25 | 0.11 |
| 27 | 21-Feb | 28,407.60 | 28,592.80 | 28,179.45 | 28,405.70 | 28,381.71 | -0.32 | 102,489.89 | 13,779 | 1.01 | 5,118 | 0.95 | 14.53 | 0.11 |
| 28 | 20-Feb | 28,650.00 | 28,900.00 | 28,288.10 | 28,496.75 | 28,565.53 | -0.55 | 102,818.41 | 23,853 | 1.76 | 9,083 | 1.69 | 25.95 | 0.20 |
| 29 | 19-Feb | 28,351.00 | 28,800.00 | 28,260.65 | 28,655.15 | 28,645.62 | 1.04 | 103,389.92 | 15,671 | 1.15 | 6,096 | 1.13 | 17.46 | 0.13 |
| 30 | 18-Feb | 28,330.00 | 28,447.60 | 28,007.65 | 28,361.20 | 28,308.66 | 0.18 | 102,329.33 | 22,494 | 1.66 | 10,490 | 1.95 | 29.70 | 0.23 |
| 31 | 17-Feb | 28,490.00 | 28,500.00 | 28,118.15 | 28,309.15 | 28,287.71 | -0.86 | 102,141.53 | 33,067 | 2.44 | 17,118 | 3.18 | 48.42 | 0.38 |
| 32 | 14-Feb | 28,500.00 | 28,748.30 | 27,911.00 | 28,556.05 | 28,378.63 | 1.17 | 103,032.36 | 64,359 | 4.74 | 33,816 | 6.28 | 95.97 | 0.75 |
| 33 | 13-Feb | 28,300.30 | 28,750.00 | 28,113.25 | 28,225.00 | 28,455.93 | -0.04 | 101,837.00 | 22,179 | 1.63 | 6,030 | 1.12 | 17.16 | 0.13 |
| 34 | 12-Feb | 27,800.00 | 28,350.00 | 27,352.40 | 28,235.05 | 28,020.42 | 0.88 | 101,874.17 | 18,436 | 1.36 | 6,366 | 1.18 | 17.84 | 0.14 |
| 35 | 11-Feb | 28,150.00 | 28,445.40 | 27,785.45 | 27,989.75 | 28,130.28 | -0.19 | 100,989.11 | 69,686 | 5.13 | 51,175 | 9.50 | 143.96 | 1.13 |
| 36 | 10-Feb | 28,308.00 | 28,500.00 | 27,935.85 | 28,044.05 | 28,138.21 | -0.73 | 101,185.03 | 13,510 | 1.00 | 5,095 | 0.95 | 14.34 | 0.11 |
| 37 | 07-Feb | 27,900.00 | 28,430.00 | 27,867.35 | 28,249.10 | 28,252.90 | 1.53 | 101,924.87 | 70,630 | 5.20 | 54,487 | 10.11 | 153.94 | 1.21 |
| 38 | 06-Feb | 28,401.80 | 28,401.80 | 27,731.70 | 27,822.55 | 27,963.53 | -2.04 | 100,385.84 | 14,552 | 1.07 | 4,370 | 0.81 | 12.22 | 0.10 |
| 39 | 05-Feb | 27,899.00 | 28,598.45 | 27,735.20 | 28,402.10 | 28,293.37 | 1.68 | 102,476.90 | 28,456 | 2.10 | 12,472 | 2.31 | 35.29 | 0.28 |
| 40 | 04-Feb | 27,600.00 | 28,029.85 | 27,349.75 | 27,933.40 | 27,772.54 | 1.37 | 100,785.80 | 22,726 | 1.67 | 9,827 | 1.82 | 27.29 | 0.22 |
| 41 | 03-Feb | 27,000.00 | 27,723.45 | 26,856.55 | 27,555.35 | 27,276.90 | 0.70 | 99,421.76 | 31,317 | 2.31 | 11,242 | 2.09 | 30.66 | 0.25 |
| 42 | 01-Feb | 27,918.95 | 27,943.85 | 26,419.75 | 27,363.75 | 27,313.64 | -1.55 | 98,730.46 | 30,109 | 2.22 | 10,335 | 1.92 | 28.23 | 0.23 |
| 43 | 31-Jan | 27,124.00 | 28,000.00 | 26,682.65 | 27,795.90 | 27,473.97 | 3.60 | 100,289.69 | 48,056 | 3.54 | 15,791 | 2.93 | 43.38 | 0.35 |
| 44 | 30-Jan | 26,670.00 | 27,374.00 | 26,550.95 | 26,830.50 | 26,928.80 | 0.67 | 96,806.45 | 32,714 | 2.41 | 8,172 | 1.52 | 22.01 | 0.18 |
| 45 | 29-Jan | 26,033.00 | 27,074.30 | 25,896.00 | 26,651.35 | 26,681.41 | 2.38 | 96,160.06 | 37,297 | 2.75 | 13,354 | 2.48 | 35.63 | 0.30 |
| 46 | 28-Jan | 25,150.00 | 26,290.25 | 25,069.95 | 26,033.00 | 25,808.07 | 3.59 | 93,929.00 | 33,890 | 2.50 | 14,130 | 2.62 | 36.47 | 0.31 |
| 47 | 27-Jan | 25,600.00 | 25,744.50 | 24,862.55 | 25,131.40 | 25,272.30 | -2.53 | 90,675.97 | 42,809 | 3.15 | 22,548 | 4.18 | 56.98 | 0.50 |
| 48 | 24-Jan | 25,926.80 | 26,393.40 | 25,646.80 | 25,783.15 | 26,021.98 | -0.55 | 93,027.53 | 31,358 | 2.31 | 14,433 | 2.68 | 37.56 | 0.32 |
| 49 | 23-Jan | 25,200.00 | 26,025.00 | 25,182.20 | 25,926.80 | 25,638.35 | 2.45 | 93,545.83 | 58,591 | 4.32 | 33,487 | 6.21 | 85.86 | 0.74 |
| 50 | 22-Jan | 25,105.10 | 25,428.00 | 25,025.40 | 25,292.55 | 25,266.38 | 0.81 | 91,257.41 | 27,398 | 2.02 | 15,509 | 2.88 | 39.19 | 0.34 |
| 51 | 21-Jan | 25,107.60 | 25,550.00 | 25,010.10 | 25,086.75 | 25,242.55 | -0.24 | 90,514.87 | 15,268 | 1.12 | 6,763 | 1.25 | 17.07 | 0.15 |
| 52 | 20-Jan | 25,315.45 | 25,315.45 | 24,967.55 | 25,146.00 | 25,119.53 | -0.67 | 90,728.00 | 15,923 | 1.17 | 9,034 | 1.68 | 22.69 | 0.20 |
| 53 | 17-Jan | 25,350.00 | 25,637.95 | 25,205.50 | 25,315.45 | 25,387.23 | -0.40 | 91,340.04 | 21,618 | 1.59 | 11,178 | 2.07 | 28.38 | 0.25 |
| 54 | 16-Jan | 25,350.00 | 25,794.00 | 25,305.00 | 25,417.45 | 25,475.50 | 0.48 | 91,708.06 | 14,703 | 1.08 | 4,367 | 0.81 | 11.13 | 0.10 |
| 55 | 15-Jan | 25,280.20 | 25,383.70 | 25,068.30 | 25,294.60 | 25,284.74 | 0.65 | 91,264.81 | 35,010 | 2.58 | 26,480 | 4.91 | 66.95 | 0.59 |
| 56 | 14-Jan | 24,874.50 | 25,301.00 | 24,870.05 | 25,130.20 | 25,079.71 | 1.02 | 90,671.64 | 12,486 | 0.92 | 7,448 | 1.38 | 18.68 | 0.16 |
| 57 | 13-Jan | 25,427.60 | 25,499.90 | 24,817.80 | 24,874.50 | 25,116.44 | -3.47 | 89,749.06 | 39,339 | 2.90 | 22,179 | 4.12 | 55.71 | 0.49 |
| 58 | 10-Jan | 25,950.00 | 26,061.75 | 25,550.05 | 25,738.30 | 25,774.56 | -0.87 | 92,865.71 | 29,569 | 2.18 | 15,862 | 2.94 | 40.88 | 0.35 |
| 59 | 09-Jan | 26,000.00 | 26,072.00 | 25,670.05 | 25,961.80 | 25,883.45 | -0.25 | 93,672.12 | 26,639 | 1.96 | 11,175 | 2.07 | 28.92 | 0.25 |
| 60 | 08-Jan | 26,130.00 | 26,249.95 | 25,798.55 | 26,027.45 | 26,050.72 | 0.09 | 93,908.99 | 18,111 | 1.33 | 6,081 | 1.13 | 15.84 | 0.13 |
| 61 | 07-Jan | 25,999.90 | 26,300.00 | 25,782.60 | 26,003.90 | 26,079.64 | 0.37 | 93,824.02 | 20,692 | 1.52 | 5,121 | 0.95 | 13.36 | 0.11 |
| 62 | 06-Jan | 26,121.00 | 26,327.95 | 25,780.75 | 25,908.60 | 26,020.14 | -0.72 | 93,480.17 | 32,735 | 2.41 | 17,857 | 3.31 | 46.46 | 0.39 |
| 63 | 03-Jan | 26,850.95 | 26,955.00 | 26,001.00 | 26,096.25 | 26,398.71 | -2.27 | 94,157.22 | 27,472 | 2.02 | 10,146 | 1.88 | 26.78 | 0.22 |
| 64 | 02-Jan | 25,764.20 | 26,750.95 | 25,587.70 | 26,689.90 | 26,416.52 | 4.44 | 96,299.16 | 41,231 | 3.04 | 21,106 | 3.92 | 55.75 | 0.47 |
| 65 | 01-Jan | 25,710.35 | 25,899.90 | 25,176.10 | 25,504.25 | 25,435.77 | -0.74 | 92,021.24 | 16,145 | 1.19 | 4,450 | 0.83 | 11.32 | 0.10 |
| 66 | 31-Dec | 25,710.05 | 26,050.00 | 25,637.25 | 25,694.20 | 25,797.54 | -0.37 | 92,706.60 | 9,098 | 0.67 | 2,395 | 0.44 | 6.18 | 0.05 |
| 67 | 30-Dec | 25,990.00 | 26,449.00 | 25,545.40 | 25,790.35 | 25,848.05 | -1.00 | 93,053.51 | 98,314 | 7.24 | 61,314 | 11.38 | 158.48 | 1.36 |
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