| 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: 30,895.0; Drift%: 1.89 |
| 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 / 9.7 / 15.07 / 12.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.52 | ||||
| High/Low Price | Quarter: 31,237.95 / 24,817.8 | Month: 31,237.95 / 27,151.05 | Week: 31,835.0 / 29,610.0 | Day: 31,800.0 / 31,385.0 | Float67: 0.47 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.41 |
| 2 | 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 | 0.40 |
| 3 | 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 | 0.37 |
| 4 | 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 | 0.41 |
| 5 | 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 | 2.22 |
| 6 | 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 | 1.20 |
| 7 | 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 | 0.54 |
| 8 | 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 | 0.08 |
| 9 | 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 | 0.20 |
| 10 | 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 | 0.70 |
| 11 | 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 | 0.09 |
| 12 | 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 | 0.29 |
| 13 | 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 | 0.14 |
| 14 | 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 | 0.21 |
| 15 | 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 | 0.27 |
| 16 | 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 | 0.25 |
| 17 | 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 | 0.27 |
| 18 | 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 | 0.28 |
| 19 | 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 | 0.78 |
| 20 | 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 | 0.34 |
| 21 | 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 | 0.59 |
| 22 | 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 | 0.31 |
| 23 | 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 | 0.47 |
| 24 | 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 | 0.30 |
| 25 | 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 | 0.46 |
| 26 | 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 | 0.38 |
| 27 | 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 | 0.59 |
| 28 | 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 | 0.65 |
| 29 | 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 | 0.70 |
| 30 | 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 | 0.16 |
| 31 | 03-Apr | 30,000.00 | 31,139.95 | 29,900.05 | 30,902.00 | 30,718.50 | 2.08 | 111,496.00 | 26,224 | 2.30 | 12,003 | 3.23 | 36.87 | 0.27 |
| 32 | 02-Apr | 30,498.80 | 30,499.00 | 30,037.05 | 30,273.40 | 30,259.34 | 0.09 | 109,228.69 | 52,150 | 4.58 | 35,356 | 9.51 | 106.98 | 0.78 |
| 33 | 01-Apr | 30,546.15 | 30,609.45 | 30,057.15 | 30,246.40 | 30,404.50 | -0.84 | 109,131.27 | 19,571 | 1.72 | 8,636 | 2.32 | 26.26 | 0.19 |
| 34 | 28-Mar | 30,700.00 | 31,237.95 | 30,438.55 | 30,502.95 | 30,788.86 | 1.18 | 110,056.93 | 58,593 | 5.15 | 23,676 | 6.37 | 72.90 | 0.52 |
| 35 | 27-Mar | 29,931.10 | 30,498.00 | 29,731.10 | 30,146.45 | 30,249.96 | 0.72 | 108,770.65 | 71,437 | 6.28 | 34,398 | 9.25 | 104.05 | 0.76 |
| 36 | 26-Mar | 29,555.10 | 30,032.90 | 29,451.00 | 29,931.10 | 29,859.20 | 1.31 | 107,993.65 | 24,799 | 2.18 | 11,943 | 3.21 | 35.66 | 0.26 |
| 37 | 25-Mar | 29,700.00 | 30,175.00 | 29,447.90 | 29,544.05 | 29,798.20 | 0.34 | 106,597.14 | 79,264 | 6.97 | 54,765 | 14.73 | 163.19 | 1.21 |
| 38 | 24-Mar | 29,050.00 | 29,644.60 | 28,931.00 | 29,442.65 | 29,351.83 | 1.57 | 106,231.28 | 20,004 | 1.76 | 8,780 | 2.36 | 25.77 | 0.19 |
| 39 | 21-Mar | 28,799.00 | 29,320.00 | 28,642.10 | 28,987.40 | 29,029.13 | 1.25 | 104,588.71 | 63,982 | 5.62 | 36,996 | 9.95 | 107.40 | 0.82 |
| 40 | 20-Mar | 28,744.00 | 28,799.90 | 28,177.65 | 28,628.85 | 28,406.54 | 0.35 | 103,295.03 | 25,300 | 2.22 | 11,951 | 3.21 | 33.95 | 0.26 |
| 41 | 19-Mar | 27,850.00 | 28,691.10 | 27,755.00 | 28,527.85 | 28,280.93 | 2.53 | 102,930.62 | 35,602 | 3.13 | 20,517 | 5.52 | 58.02 | 0.45 |
| 42 | 18-Mar | 27,899.95 | 28,008.60 | 27,591.05 | 27,824.70 | 27,793.45 | 0.32 | 100,393.60 | 42,216 | 3.71 | 30,830 | 8.29 | 85.69 | 0.68 |
| 43 | 17-Mar | 27,495.15 | 28,031.60 | 27,373.35 | 27,734.60 | 27,785.22 | 0.87 | 100,068.51 | 54,828 | 4.82 | 39,526 | 10.63 | 109.82 | 0.87 |
| 44 | 13-Mar | 27,737.55 | 27,737.55 | 27,400.00 | 27,495.15 | 27,509.97 | -0.13 | 99,204.56 | 17,124 | 1.50 | 10,026 | 2.70 | 27.58 | 0.22 |
| 45 | 12-Mar | 28,100.00 | 28,200.00 | 27,251.05 | 27,531.00 | 27,557.41 | -1.45 | 99,333.00 | 30,641 | 2.69 | 18,052 | 4.86 | 49.75 | 0.40 |
| 46 | 11-Mar | 27,581.45 | 28,190.90 | 27,581.45 | 27,937.00 | 27,942.06 | 0.19 | 100,798.00 | 13,576 | 1.19 | 5,388 | 1.45 | 15.06 | 0.12 |
| 47 | 10-Mar | 27,985.20 | 28,351.00 | 27,780.90 | 27,883.65 | 28,051.87 | -0.36 | 100,606.29 | 15,735 | 1.38 | 6,774 | 1.82 | 19.00 | 0.15 |
| 48 | 07-Mar | 28,061.75 | 28,477.00 | 27,900.05 | 27,985.20 | 28,125.30 | -0.27 | 100,972.69 | 15,712 | 1.38 | 6,920 | 1.86 | 19.46 | 0.15 |
| 49 | 06-Mar | 28,200.00 | 28,548.00 | 27,974.65 | 28,061.75 | 28,204.49 | -0.33 | 101,248.89 | 22,246 | 1.95 | 7,131 | 1.92 | 20.11 | 0.16 |
| 50 | 05-Mar | 27,440.00 | 28,231.10 | 27,159.50 | 28,155.45 | 27,728.07 | 2.89 | 101,586.97 | 30,701 | 2.70 | 14,934 | 4.02 | 41.41 | 0.33 |
| 51 | 04-Mar | 27,362.50 | 27,625.10 | 27,151.05 | 27,363.35 | 27,370.67 | -1.14 | 98,729.01 | 74,924 | 6.58 | 54,079 | 14.55 | 148.02 | 1.20 |
| 52 | 03-Mar | 27,284.00 | 27,808.65 | 27,270.00 | 27,678.90 | 27,703.18 | 1.45 | 99,867.54 | 39,731 | 3.49 | 25,837 | 6.95 | 71.58 | 0.57 |
| 53 | 28-Feb | 28,108.35 | 28,172.00 | 27,002.20 | 27,284.00 | 27,334.14 | -3.61 | 98,442.00 | 71,987 | 6.33 | 42,588 | 11.45 | 116.41 | 0.94 |
| 54 | 27-Feb | 28,101.00 | 28,510.00 | 27,741.55 | 28,306.40 | 28,154.01 | 0.39 | 102,131.61 | 53,283 | 4.68 | 29,913 | 8.05 | 84.22 | 0.66 |
| 55 | 25-Feb | 28,244.00 | 28,589.00 | 28,029.00 | 28,197.45 | 28,220.38 | -0.34 | 101,738.51 | 31,625 | 2.78 | 19,267 | 5.18 | 54.37 | 0.43 |
| 56 | 24-Feb | 28,301.00 | 28,474.85 | 28,186.15 | 28,292.40 | 28,319.54 | -0.40 | 102,081.10 | 11,442 | 1.01 | 5,032 | 1.35 | 14.25 | 0.11 |
| 57 | 21-Feb | 28,407.60 | 28,592.80 | 28,179.45 | 28,405.70 | 28,381.71 | -0.32 | 102,489.89 | 13,779 | 1.21 | 5,118 | 1.38 | 14.53 | 0.11 |
| 58 | 20-Feb | 28,650.00 | 28,900.00 | 28,288.10 | 28,496.75 | 28,565.53 | -0.55 | 102,818.41 | 23,853 | 2.10 | 9,083 | 2.44 | 25.95 | 0.20 |
| 59 | 19-Feb | 28,351.00 | 28,800.00 | 28,260.65 | 28,655.15 | 28,645.62 | 1.04 | 103,389.92 | 15,671 | 1.38 | 6,096 | 1.64 | 17.46 | 0.13 |
| 60 | 18-Feb | 28,330.00 | 28,447.60 | 28,007.65 | 28,361.20 | 28,308.66 | 0.18 | 102,329.33 | 22,494 | 1.98 | 10,490 | 2.82 | 29.70 | 0.23 |
| 61 | 17-Feb | 28,490.00 | 28,500.00 | 28,118.15 | 28,309.15 | 28,287.71 | -0.86 | 102,141.53 | 33,067 | 2.91 | 17,118 | 4.60 | 48.42 | 0.38 |
| 62 | 14-Feb | 28,500.00 | 28,748.30 | 27,911.00 | 28,556.05 | 28,378.63 | 1.17 | 103,032.36 | 64,359 | 5.66 | 33,816 | 9.10 | 95.97 | 0.75 |
| 63 | 13-Feb | 28,300.30 | 28,750.00 | 28,113.25 | 28,225.00 | 28,455.93 | -0.04 | 101,837.00 | 22,179 | 1.95 | 6,030 | 1.62 | 17.16 | 0.13 |
| 64 | 12-Feb | 27,800.00 | 28,350.00 | 27,352.40 | 28,235.05 | 28,020.42 | 0.88 | 101,874.17 | 18,436 | 1.62 | 6,366 | 1.71 | 17.84 | 0.14 |
| 65 | 11-Feb | 28,150.00 | 28,445.40 | 27,785.45 | 27,989.75 | 28,130.28 | -0.19 | 100,989.11 | 69,686 | 6.12 | 51,175 | 13.76 | 143.96 | 1.13 |
| 66 | 10-Feb | 28,308.00 | 28,500.00 | 27,935.85 | 28,044.05 | 28,138.21 | -0.73 | 101,185.03 | 13,510 | 1.19 | 5,095 | 1.37 | 14.34 | 0.11 |
| 67 | 07-Feb | 27,900.00 | 28,430.00 | 27,867.35 | 28,249.10 | 28,252.90 | 1.53 | 101,924.87 | 70,630 | 6.21 | 54,487 | 14.65 | 153.94 | 1.21 |
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