| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 31,920.0 | Mkt_Cap Category: Large-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 25 | High52 Date: 20-May-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 30,309.67 | 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 / 9.7 / 15.07 / 12.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 69 | ||||
| High/Low Price | Quarter: 31,237.95 / 24,817.8 | Month: 31,920.0 / 28,720.0 | Week: 31,885.0 / 30,595.0 | Day: 31,570.0 / 31,060.0 | Sis67: 56 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 31,330.00 | 31,570.00 | 31,060.00 | 31,210.00 | 31,316.15 | 0.11 | 112,608.00 | 26,485 | 2.33 | 13,769 | 3.70 | 43.12 | 31 |
| 2 | 10-Jul | 31,610.00 | 31,660.00 | 30,970.00 | 31,175.00 | 31,220.73 | -1.39 | 112,481.00 | 31,524 | 2.77 | 13,610 | 3.66 | 42.49 | 30 |
| 3 | 09-Jul | 31,260.00 | 31,675.00 | 31,150.00 | 31,615.00 | 31,553.56 | 1.01 | 114,069.00 | 25,101 | 2.21 | 15,358 | 4.13 | 48.46 | 34 |
| 4 | 08-Jul | 31,270.00 | 31,350.00 | 30,955.00 | 31,300.00 | 31,270.28 | 0.63 | 112,932.00 | 27,148 | 2.39 | 16,144 | 4.34 | 50.48 | 36 |
| 5 | 07-Jul | 31,315.00 | 31,385.00 | 30,825.00 | 31,105.00 | 31,080.95 | -0.67 | 112,229.00 | 15,768 | 1.39 | 8,868 | 2.39 | 27.56 | 20 |
| 6 | 04-Jul | 31,550.00 | 31,575.00 | 31,175.00 | 31,315.00 | 31,351.04 | -0.33 | 112,986.00 | 12,514 | 1.10 | 6,116 | 1.64 | 19.17 | 14 |
| 7 | 03-Jul | 31,640.00 | 31,885.00 | 31,340.00 | 31,420.00 | 31,594.17 | -0.70 | 113,365.00 | 26,592 | 2.34 | 9,668 | 2.60 | 30.55 | 22 |
| 8 | 02-Jul | 31,435.00 | 31,700.00 | 31,030.00 | 31,640.00 | 31,412.27 | 1.46 | 114,159.00 | 20,945 | 1.84 | 6,948 | 1.87 | 21.83 | 16 |
| 9 | 01-Jul | 31,105.00 | 31,650.00 | 31,105.00 | 31,185.00 | 31,335.25 | 0.50 | 112,517.00 | 46,618 | 4.10 | 19,389 | 5.21 | 60.76 | 43 |
| 10 | 30-Jun | 30,895.00 | 31,125.00 | 30,595.00 | 31,030.00 | 30,885.21 | 0.00 | 111,958.00 | 42,009 | 3.69 | 21,225 | 5.71 | 65.55 | 47 |
| 11 | 27-Jun | 30,005.00 | 31,280.00 | 30,000.00 | 31,030.00 | 30,970.41 | 3.07 | 111,958.00 | 218,128 | 19.17 | 149,845 | 40.30 | 464.08 | 334 |
| 12 | 26-Jun | 29,130.00 | 30,150.00 | 29,130.00 | 30,105.00 | 29,907.57 | 3.54 | 108,621.00 | 98,924 | 8.69 | 39,413 | 10.60 | 117.87 | 88 |
| 13 | 25-Jun | 28,645.00 | 29,185.00 | 28,475.00 | 29,075.00 | 28,826.12 | 2.00 | 104,904.00 | 92,269 | 8.11 | 62,544 | 16.82 | 180.29 | 140 |
| 14 | 24-Jun | 28,735.00 | 28,770.00 | 28,355.00 | 28,505.00 | 28,493.31 | -0.21 | 102,848.00 | 79,141 | 6.95 | 52,254 | 14.05 | 148.89 | 117 |
| 15 | 23-Jun | 28,755.00 | 28,915.00 | 28,450.00 | 28,565.00 | 28,702.75 | -1.07 | 103,064.00 | 35,494 | 3.12 | 22,113 | 5.95 | 63.47 | 49 |
| 16 | 20-Jun | 29,420.00 | 29,555.00 | 28,590.00 | 28,875.00 | 28,918.51 | -1.48 | 104,183.00 | 296,684 | 26.07 | 237,328 | 63.83 | 686.32 | 530 |
| 17 | 19-Jun | 29,470.00 | 29,470.00 | 29,095.00 | 29,310.00 | 29,340.04 | 0.02 | 105,752.00 | 15,605 | 1.37 | 7,122 | 1.92 | 20.90 | 16 |
| 18 | 18-Jun | 29,780.00 | 29,780.00 | 29,225.00 | 29,305.00 | 29,377.90 | -1.06 | 105,734.00 | 13,011 | 1.14 | 5,261 | 1.42 | 15.46 | 12 |
| 19 | 17-Jun | 29,850.00 | 29,900.00 | 29,505.00 | 29,620.00 | 29,692.54 | -0.62 | 106,871.00 | 17,595 | 1.55 | 10,044 | 2.70 | 29.82 | 22 |
| 20 | 16-Jun | 29,700.00 | 29,905.00 | 29,545.00 | 29,805.00 | 29,750.60 | 0.66 | 107,538.00 | 19,409 | 1.71 | 12,013 | 3.23 | 35.74 | 27 |
| 21 | 13-Jun | 29,590.00 | 29,695.00 | 29,240.00 | 29,610.00 | 29,503.65 | -0.27 | 106,835.00 | 16,460 | 1.45 | 8,308 | 2.23 | 24.51 | 19 |
| 22 | 12-Jun | 29,985.00 | 30,045.00 | 29,530.00 | 29,690.00 | 29,804.91 | -0.47 | 107,123.00 | 36,013 | 3.16 | 21,417 | 5.76 | 63.83 | 48 |
| 23 | 11-Jun | 29,950.00 | 30,200.00 | 29,655.00 | 29,830.00 | 29,980.36 | 0.02 | 107,628.00 | 35,659 | 3.13 | 23,085 | 6.21 | 69.21 | 52 |
| 24 | 10-Jun | 30,000.00 | 30,145.00 | 29,735.00 | 29,825.00 | 29,949.73 | 0.00 | 107,610.00 | 22,926 | 2.01 | 10,240 | 2.75 | 30.67 | 23 |
| 25 | 09-Jun | 29,700.00 | 29,890.00 | 29,345.00 | 29,825.00 | 29,687.76 | 0.76 | 107,610.00 | 26,404 | 2.32 | 15,134 | 4.07 | 44.93 | 34 |
| 26 | 06-Jun | 29,695.00 | 29,840.00 | 29,450.00 | 29,600.00 | 29,661.68 | 0.29 | 106,799.00 | 28,546 | 2.51 | 20,489 | 5.51 | 60.77 | 46 |
| 27 | 05-Jun | 29,460.00 | 29,615.00 | 29,340.00 | 29,515.00 | 29,454.37 | 0.25 | 106,492.00 | 27,504 | 2.42 | 17,869 | 4.81 | 52.63 | 40 |
| 28 | 04-Jun | 29,350.00 | 29,700.00 | 29,215.00 | 29,440.00 | 29,396.33 | 0.22 | 106,221.00 | 16,028 | 1.41 | 8,525 | 2.29 | 25.06 | 19 |
| 29 | 03-Jun | 29,400.00 | 29,635.00 | 29,250.00 | 29,375.00 | 29,435.54 | -0.12 | 105,987.00 | 26,184 | 2.30 | 14,161 | 3.81 | 41.68 | 32 |
| 30 | 02-Jun | 29,785.00 | 29,785.00 | 29,190.00 | 29,410.00 | 29,373.40 | -0.63 | 106,113.00 | 25,260 | 2.22 | 14,978 | 4.03 | 44.00 | 33 |
| 31 | 30-May | 29,950.00 | 30,075.00 | 29,480.00 | 29,595.00 | 29,639.33 | -1.07 | 106,780.00 | 65,782 | 5.78 | 52,363 | 14.08 | 155.20 | 117 |
| 32 | 29-May | 29,900.00 | 30,020.00 | 29,615.00 | 29,915.00 | 29,722.35 | 0.07 | 107,935.00 | 50,069 | 4.40 | 34,132 | 9.18 | 101.45 | 76 |
| 33 | 28-May | 31,230.00 | 31,230.00 | 29,825.00 | 29,895.00 | 30,128.24 | -3.41 | 107,863.00 | 34,686 | 3.05 | 15,212 | 4.09 | 45.83 | 34 |
| 34 | 27-May | 31,330.00 | 31,330.00 | 30,760.00 | 30,950.00 | 30,927.39 | -0.48 | 111,669.00 | 37,923 | 3.33 | 27,398 | 7.37 | 84.73 | 61 |
| 35 | 26-May | 31,495.00 | 31,695.00 | 31,000.00 | 31,100.00 | 31,215.02 | -1.25 | 112,211.00 | 15,503 | 1.36 | 5,123 | 1.38 | 15.99 | 11 |
| 36 | 23-May | 31,430.00 | 31,820.00 | 31,390.00 | 31,495.00 | 31,592.71 | 0.27 | 113,636.00 | 19,027 | 1.67 | 9,573 | 2.57 | 30.24 | 21 |
| 37 | 22-May | 31,490.00 | 31,650.00 | 31,305.00 | 31,410.00 | 31,453.86 | -0.25 | 113,329.00 | 34,673 | 3.05 | 24,224 | 6.52 | 76.19 | 54 |
| 38 | 21-May | 31,500.00 | 31,800.00 | 31,385.00 | 31,490.00 | 31,584.09 | -0.11 | 113,618.00 | 31,519 | 2.77 | 18,449 | 4.96 | 58.27 | 41 |
| 39 | 20-May | 31,310.00 | 31,920.00 | 31,310.00 | 31,525.00 | 31,653.40 | -0.24 | 113,744.00 | 29,706 | 2.61 | 17,965 | 4.83 | 56.87 | 40 |
| 40 | 19-May | 31,615.00 | 31,650.00 | 31,190.00 | 31,600.00 | 31,483.98 | -0.05 | 114,015.00 | 28,500 | 2.50 | 16,622 | 4.47 | 52.33 | 37 |
| 41 | 16-May | 31,400.00 | 31,720.00 | 31,005.00 | 31,615.00 | 31,472.64 | 0.68 | 114,069.00 | 34,222 | 3.01 | 18,394 | 4.95 | 57.89 | 41 |
| 42 | 15-May | 30,990.00 | 31,835.00 | 30,895.00 | 31,400.00 | 31,385.04 | 2.55 | 113,293.00 | 172,193 | 15.13 | 100,264 | 26.97 | 314.68 | 222 |
| 43 | 14-May | 30,295.00 | 30,910.00 | 30,110.00 | 30,620.00 | 30,662.55 | 1.58 | 110,479.00 | 98,120 | 8.62 | 54,341 | 14.62 | 166.62 | 120 |
| 44 | 13-May | 30,210.00 | 30,445.00 | 29,650.00 | 30,145.00 | 30,084.22 | 0.03 | 108,765.00 | 39,445 | 3.47 | 24,223 | 6.52 | 72.87 | 54 |
| 45 | 12-May | 29,610.00 | 30,240.00 | 29,610.00 | 30,135.00 | 29,961.29 | 3.10 | 108,729.00 | 13,032 | 1.15 | 3,717 | 1.00 | 11.14 | 8 |
| 46 | 09-May | 29,075.00 | 29,580.00 | 28,720.00 | 29,230.00 | 29,244.30 | -0.61 | 105,464.00 | 24,760 | 2.18 | 9,099 | 2.45 | 26.61 | 20 |
| 47 | 08-May | 29,695.00 | 29,750.00 | 29,100.00 | 29,410.00 | 29,541.75 | -0.54 | 106,113.00 | 44,201 | 3.88 | 31,681 | 8.52 | 93.59 | 70 |
| 48 | 07-May | 29,035.00 | 29,620.00 | 29,035.00 | 29,570.00 | 29,462.90 | 0.29 | 106,690.00 | 11,379 | 1.00 | 3,919 | 1.05 | 11.55 | 9 |
| 49 | 06-May | 29,620.00 | 29,925.00 | 29,370.00 | 29,485.00 | 29,641.64 | 0.05 | 106,384.00 | 28,266 | 2.48 | 13,103 | 3.52 | 38.84 | 29 |
| 50 | 05-May | 29,340.00 | 29,625.00 | 29,335.00 | 29,470.00 | 29,461.32 | 0.46 | 106,329.00 | 14,607 | 1.28 | 6,153 | 1.65 | 18.13 | 14 |
| 51 | 02-May | 29,710.00 | 29,825.00 | 28,980.00 | 29,335.00 | 29,333.59 | -1.26 | 105,842.00 | 21,183 | 1.86 | 9,487 | 2.55 | 27.83 | 21 |
| 52 | 30-Apr | 30,190.00 | 30,430.00 | 29,540.00 | 29,710.00 | 29,953.12 | -1.05 | 107,195.00 | 22,258 | 1.96 | 12,067 | 3.25 | 36.14 | 27 |
| 53 | 29-Apr | 30,780.00 | 30,780.00 | 29,690.00 | 30,025.00 | 30,008.26 | -1.23 | 108,332.00 | 25,432 | 2.23 | 11,147 | 3.00 | 33.45 | 25 |
| 54 | 28-Apr | 30,540.00 | 30,830.00 | 30,330.00 | 30,400.00 | 30,440.97 | -0.46 | 109,685.00 | 22,491 | 1.98 | 12,383 | 3.33 | 37.70 | 27 |
| 55 | 25-Apr | 30,990.00 | 30,990.00 | 29,955.00 | 30,540.00 | 30,357.27 | -0.54 | 110,190.00 | 26,946 | 2.37 | 12,476 | 3.36 | 37.87 | 28 |
| 56 | 24-Apr | 30,535.00 | 30,850.00 | 30,260.00 | 30,705.00 | 30,596.98 | 1.12 | 110,785.00 | 55,566 | 4.88 | 35,150 | 9.45 | 107.55 | 78 |
| 57 | 23-Apr | 30,910.00 | 31,135.00 | 30,280.00 | 30,365.00 | 30,638.34 | -1.76 | 109,559.00 | 27,170 | 2.39 | 15,534 | 4.18 | 47.59 | 34 |
| 58 | 22-Apr | 31,290.00 | 31,385.00 | 30,800.00 | 30,910.00 | 31,056.00 | -0.79 | 111,525.00 | 45,981 | 4.04 | 26,736 | 7.19 | 83.00 | 59 |
| 59 | 21-Apr | 31,000.00 | 31,415.00 | 30,720.00 | 31,155.00 | 31,070.79 | 0.50 | 112,409.00 | 28,359 | 2.49 | 13,855 | 3.73 | 43.05 | 31 |
| 60 | 17-Apr | 30,795.00 | 31,090.00 | 30,525.00 | 31,000.00 | 30,804.66 | 0.65 | 111,850.00 | 36,538 | 3.21 | 21,103 | 5.68 | 65.01 | 47 |
| 61 | 16-Apr | 31,000.00 | 31,290.00 | 30,590.00 | 30,800.00 | 30,858.54 | -1.04 | 111,128.00 | 25,525 | 2.24 | 13,502 | 3.63 | 41.67 | 30 |
| 62 | 15-Apr | 31,000.00 | 31,245.00 | 30,155.00 | 31,125.00 | 30,714.29 | 3.38 | 112,301.00 | 39,498 | 3.47 | 20,835 | 5.60 | 63.99 | 46 |
| 63 | 11-Apr | 30,638.00 | 30,709.95 | 29,755.00 | 30,107.95 | 30,155.70 | -0.86 | 108,631.74 | 32,572 | 2.86 | 17,077 | 4.59 | 51.50 | 38 |
| 64 | 09-Apr | 30,409.05 | 30,638.05 | 30,128.95 | 30,370.25 | 30,407.97 | -0.21 | 109,578.13 | 39,073 | 3.43 | 26,513 | 7.13 | 80.62 | 59 |
| 65 | 08-Apr | 30,247.00 | 30,594.95 | 30,165.80 | 30,433.20 | 30,376.46 | 2.29 | 109,805.26 | 42,775 | 3.76 | 29,324 | 7.89 | 89.08 | 65 |
| 66 | 07-Apr | 29,600.30 | 30,247.90 | 29,390.00 | 29,751.55 | 29,711.72 | -3.07 | 107,345.82 | 54,086 | 4.75 | 31,797 | 8.55 | 94.47 | 70 |
| 67 | 04-Apr | 30,902.00 | 31,000.00 | 30,513.50 | 30,694.50 | 30,754.91 | -0.67 | 110,748.05 | 14,821 | 1.30 | 7,338 | 1.97 | 22.57 | 16 |
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