| Macro-sector: Commodities | Band: 20 | High52 Price: 256.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 22-May-2024 | Bumper: 216.11; Drift%: 6.55 |
| Industry: Cement & Cement Products | Face Value: 1 | Low52 Price: 171.55 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 412,428,997 | Low52 Date: 21-Nov-2024 | SHP: 57.67 / 2.02 / 5.17 / 35.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.14 | ||||
| High/Low Price | Quarter: 234.25 / 196.25 | Month: 221.95 / 200.1 | Week: 229.19 / 215.1 | Day: 236.48 / 224.69 | Float67: 0.14 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 231.65 | 236.48 | 224.69 | 231.26 | 231.27 | -0.10 | 9,537.83 | 766,021 | 6.42 | 253,439 | 5.32 | 5.86 | 0.17 |
| 2 | 20-May | 227.80 | 239.79 | 226.20 | 231.49 | 234.31 | 2.10 | 9,547.32 | 1,655,277 | 13.87 | 569,217 | 11.95 | 13.34 | 0.39 |
| 3 | 19-May | 223.03 | 228.80 | 220.91 | 226.73 | 226.09 | 2.13 | 9,351.00 | 294,398 | 2.47 | 127,437 | 2.68 | 2.88 | 0.09 |
| 4 | 16-May | 227.89 | 228.90 | 221.40 | 222.01 | 224.38 | -2.58 | 9,156.34 | 294,978 | 2.47 | 197,780 | 4.15 | 4.44 | 0.13 |
| 5 | 15-May | 225.50 | 229.19 | 223.00 | 227.89 | 226.66 | 1.56 | 9,398.84 | 434,676 | 3.64 | 241,433 | 5.07 | 5.47 | 0.16 |
| 6 | 14-May | 222.35 | 225.00 | 222.13 | 224.40 | 223.65 | 0.82 | 9,254.91 | 187,005 | 1.57 | 115,706 | 2.43 | 2.59 | 0.08 |
| 7 | 13-May | 217.25 | 223.79 | 216.11 | 222.57 | 220.70 | 2.01 | 9,179.43 | 305,950 | 2.56 | 179,544 | 3.77 | 3.96 | 0.12 |
| 8 | 12-May | 218.50 | 221.20 | 215.10 | 218.19 | 218.80 | 1.79 | 8,998.79 | 310,109 | 2.60 | 151,067 | 3.17 | 3.31 | 0.10 |
| 9 | 09-May | 209.00 | 215.00 | 201.74 | 214.35 | 208.19 | 1.53 | 8,840.42 | 367,922 | 3.08 | 149,993 | 3.15 | 3.12 | 0.10 |
| 10 | 08-May | 213.00 | 216.67 | 210.50 | 211.12 | 213.51 | -1.58 | 8,707.20 | 163,355 | 1.37 | 78,234 | 1.64 | 1.67 | 0.05 |
| 11 | 07-May | 211.00 | 215.20 | 208.80 | 214.52 | 212.06 | 0.35 | 8,847.43 | 244,429 | 2.05 | 97,226 | 2.04 | 2.06 | 0.07 |
| 12 | 06-May | 219.50 | 220.41 | 212.00 | 213.78 | 215.19 | -2.91 | 8,816.91 | 289,245 | 2.42 | 135,855 | 2.85 | 2.92 | 0.09 |
| 13 | 05-May | 218.00 | 222.20 | 216.91 | 220.19 | 219.90 | 0.63 | 9,081.27 | 245,013 | 2.05 | 110,228 | 2.32 | 2.42 | 0.07 |
| 14 | 02-May | 220.24 | 224.09 | 218.05 | 218.81 | 221.56 | 0.21 | 9,024.36 | 899,239 | 7.53 | 407,759 | 8.56 | 9.03 | 0.27 |
| 15 | 30-Apr | 219.68 | 223.00 | 216.10 | 218.35 | 217.85 | -0.61 | 9,005.39 | 566,642 | 4.75 | 312,547 | 6.56 | 6.81 | 0.21 |
| 16 | 29-Apr | 222.25 | 224.69 | 218.29 | 219.68 | 220.71 | -1.09 | 9,060.24 | 171,226 | 1.43 | 92,349 | 1.94 | 2.04 | 0.06 |
| 17 | 28-Apr | 218.50 | 224.80 | 216.57 | 222.10 | 221.76 | 1.50 | 9,160.05 | 272,511 | 2.28 | 98,410 | 2.07 | 2.18 | 0.07 |
| 18 | 25-Apr | 224.00 | 225.00 | 216.57 | 218.82 | 219.96 | -2.37 | 9,024.77 | 308,249 | 2.58 | 129,211 | 2.71 | 2.84 | 0.09 |
| 19 | 24-Apr | 223.00 | 225.80 | 222.15 | 224.14 | 224.52 | 0.55 | 9,244.18 | 153,035 | 1.28 | 78,269 | 1.64 | 1.76 | 0.05 |
| 20 | 23-Apr | 231.00 | 232.04 | 221.73 | 222.91 | 224.28 | -3.10 | 9,193.45 | 454,950 | 3.81 | 272,832 | 5.73 | 6.12 | 0.18 |
| 21 | 22-Apr | 231.85 | 231.85 | 228.20 | 230.04 | 229.86 | -0.66 | 9,487.52 | 292,182 | 2.45 | 138,254 | 2.90 | 3.18 | 0.09 |
| 22 | 21-Apr | 223.00 | 233.00 | 220.56 | 231.56 | 228.49 | 3.90 | 9,550.21 | 647,656 | 5.43 | 319,796 | 6.72 | 7.31 | 0.21 |
| 23 | 17-Apr | 223.83 | 224.50 | 220.32 | 222.86 | 222.88 | 0.47 | 9,191.39 | 246,312 | 2.06 | 120,910 | 2.54 | 2.69 | 0.08 |
| 24 | 16-Apr | 223.35 | 224.47 | 221.00 | 221.82 | 222.89 | -0.76 | 9,148.50 | 339,919 | 2.85 | 221,613 | 4.65 | 4.94 | 0.15 |
| 25 | 15-Apr | 220.97 | 226.80 | 219.30 | 223.51 | 224.09 | 1.34 | 9,218.20 | 783,259 | 6.56 | 388,302 | 8.16 | 8.70 | 0.26 |
| 26 | 11-Apr | 220.00 | 221.50 | 217.42 | 220.56 | 219.83 | 1.56 | 9,096.53 | 264,345 | 2.21 | 125,496 | 2.64 | 2.76 | 0.08 |
| 27 | 09-Apr | 217.00 | 219.50 | 215.01 | 217.18 | 216.49 | -0.35 | 8,957.13 | 119,357 | 1.00 | 47,613 | 1.00 | 1.03 | 0.03 |
| 28 | 08-Apr | 218.75 | 223.10 | 216.99 | 217.95 | 220.01 | 0.80 | 8,988.89 | 295,985 | 2.48 | 112,162 | 2.36 | 2.47 | 0.08 |
| 29 | 07-Apr | 211.20 | 225.75 | 207.00 | 216.23 | 214.83 | -1.33 | 8,917.95 | 991,599 | 8.31 | 596,117 | 12.52 | 12.81 | 0.40 |
| 30 | 04-Apr | 215.28 | 220.98 | 213.72 | 219.14 | 217.31 | 1.79 | 9,037.97 | 725,000 | 6.07 | 432,367 | 9.08 | 9.40 | 0.29 |
| 31 | 03-Apr | 211.02 | 227.60 | 211.02 | 215.28 | 218.43 | 0.06 | 8,878.77 | 916,582 | 7.68 | 461,352 | 9.69 | 10.08 | 0.31 |
| 32 | 02-Apr | 215.75 | 216.00 | 213.03 | 215.15 | 214.40 | -0.14 | 8,873.41 | 161,052 | 1.35 | 85,949 | 1.81 | 1.84 | 0.06 |
| 33 | 01-Apr | 214.92 | 216.50 | 211.25 | 215.45 | 215.00 | 0.20 | 8,885.78 | 141,861 | 1.19 | 76,811 | 1.61 | 1.00 | 0.05 |
| 34 | 28-Mar | 216.00 | 219.80 | 214.40 | 215.02 | 215.94 | -1.14 | 8,868.05 | 350,089 | 2.93 | 203,320 | 4.27 | 4.39 | 0.14 |
| 35 | 27-Mar | 209.00 | 218.00 | 209.00 | 217.51 | 215.95 | 2.21 | 8,970.74 | 312,365 | 2.62 | 146,291 | 3.07 | 3.16 | 0.10 |
| 36 | 26-Mar | 215.45 | 216.00 | 212.00 | 212.81 | 213.55 | -1.14 | 8,776.90 | 195,767 | 1.64 | 111,313 | 2.34 | 2.38 | 0.07 |
| 37 | 25-Mar | 219.50 | 221.40 | 213.10 | 215.26 | 215.47 | -0.50 | 8,877.95 | 505,419 | 4.23 | 283,340 | 5.95 | 6.11 | 0.19 |
| 38 | 24-Mar | 216.00 | 221.95 | 214.12 | 216.35 | 218.50 | 0.66 | 8,922.90 | 415,591 | 3.48 | 176,764 | 3.71 | 3.86 | 0.12 |
| 39 | 21-Mar | 211.66 | 215.82 | 211.66 | 214.94 | 214.32 | 1.79 | 8,864.75 | 221,294 | 1.85 | 109,984 | 2.31 | 2.36 | 0.07 |
| 40 | 20-Mar | 214.77 | 216.00 | 210.00 | 211.17 | 212.02 | -0.88 | 8,709.26 | 306,332 | 2.57 | 174,400 | 3.66 | 3.70 | 0.12 |
| 41 | 19-Mar | 217.00 | 217.00 | 208.06 | 213.04 | 213.56 | -0.25 | 8,786.39 | 210,701 | 1.77 | 73,009 | 1.53 | 1.56 | 0.05 |
| 42 | 18-Mar | 211.00 | 214.90 | 206.83 | 213.57 | 211.34 | 4.77 | 8,808.25 | 1,173,835 | 9.83 | 443,155 | 9.31 | 9.37 | 0.30 |
| 43 | 17-Mar | 205.90 | 207.45 | 203.05 | 203.85 | 205.14 | -0.49 | 8,407.37 | 146,735 | 1.23 | 73,820 | 1.55 | 1.51 | 0.05 |
| 44 | 13-Mar | 207.60 | 207.60 | 203.51 | 204.85 | 205.80 | -0.25 | 8,448.61 | 237,944 | 1.99 | 91,635 | 1.92 | 1.89 | 0.06 |
| 45 | 12-Mar | 209.00 | 209.89 | 203.55 | 205.36 | 205.40 | -0.80 | 8,469.64 | 293,999 | 2.46 | 145,646 | 3.06 | 2.99 | 0.10 |
| 46 | 11-Mar | 203.50 | 209.83 | 203.50 | 207.02 | 206.07 | 0.23 | 8,538.11 | 155,111 | 1.30 | 54,255 | 1.14 | 1.12 | 0.04 |
| 47 | 10-Mar | 216.40 | 216.40 | 205.50 | 206.54 | 209.49 | -3.78 | 8,518.31 | 393,688 | 3.30 | 206,709 | 4.34 | 4.33 | 0.14 |
| 48 | 07-Mar | 215.30 | 217.90 | 213.51 | 214.66 | 214.95 | -1.22 | 8,853.20 | 405,015 | 3.39 | 246,258 | 5.17 | 5.29 | 0.17 |
| 49 | 06-Mar | 211.20 | 218.10 | 210.72 | 217.32 | 215.43 | 3.46 | 8,962.91 | 660,907 | 5.54 | 338,036 | 7.10 | 7.28 | 0.23 |
| 50 | 05-Mar | 212.80 | 214.49 | 209.31 | 210.05 | 210.98 | -0.17 | 8,663.07 | 695,314 | 5.83 | 334,770 | 7.03 | 7.06 | 0.22 |
| 51 | 04-Mar | 207.00 | 212.28 | 204.43 | 210.40 | 209.68 | 0.15 | 8,677.51 | 334,798 | 2.80 | 137,175 | 2.88 | 2.88 | 0.09 |
| 52 | 03-Mar | 202.00 | 211.00 | 200.10 | 210.09 | 205.44 | 4.03 | 8,664.72 | 617,513 | 5.17 | 179,781 | 3.78 | 3.69 | 0.12 |
| 53 | 28-Feb | 203.70 | 209.80 | 200.51 | 201.96 | 204.99 | -0.35 | 8,329.42 | 695,930 | 5.83 | 167,038 | 3.51 | 3.42 | 0.11 |
| 54 | 27-Feb | 213.01 | 213.59 | 201.10 | 202.67 | 206.42 | -4.64 | 8,358.70 | 308,298 | 2.58 | 132,770 | 2.79 | 2.74 | 0.09 |
| 55 | 25-Feb | 210.00 | 214.50 | 209.01 | 212.53 | 213.06 | 0.03 | 8,765.35 | 256,288 | 2.15 | 85,277 | 1.79 | 1.82 | 0.06 |
| 56 | 24-Feb | 206.87 | 215.89 | 204.77 | 212.47 | 211.94 | 2.71 | 8,762.88 | 1,168,674 | 9.79 | 264,964 | 5.56 | 5.62 | 0.18 |
| 57 | 21-Feb | 211.90 | 214.28 | 205.41 | 206.87 | 209.33 | -1.86 | 8,531.92 | 226,534 | 1.90 | 70,974 | 1.49 | 1.49 | 0.05 |
| 58 | 20-Feb | 214.00 | 218.15 | 209.30 | 210.80 | 213.51 | -2.63 | 8,694.00 | 215,171 | 1.80 | 76,066 | 1.60 | 1.62 | 0.05 |
| 59 | 19-Feb | 212.00 | 218.90 | 210.80 | 216.50 | 216.57 | 1.14 | 8,929.09 | 438,511 | 3.67 | 175,506 | 3.69 | 3.80 | 0.12 |
| 60 | 18-Feb | 207.95 | 221.80 | 204.31 | 214.05 | 214.05 | 2.53 | 8,828.04 | 1,245,309 | 10.43 | 441,762 | 9.28 | 9.46 | 0.30 |
| 61 | 17-Feb | 200.30 | 210.84 | 197.09 | 208.77 | 207.42 | 2.67 | 8,610.28 | 665,916 | 5.58 | 211,313 | 4.44 | 4.38 | 0.14 |
| 62 | 14-Feb | 203.89 | 210.03 | 202.22 | 203.35 | 205.75 | -0.26 | 8,386.74 | 1,033,281 | 8.66 | 448,560 | 9.42 | 9.23 | 0.30 |
| 63 | 13-Feb | 207.00 | 212.46 | 202.50 | 203.89 | 206.03 | -0.93 | 8,409.01 | 287,874 | 2.41 | 88,120 | 1.85 | 1.82 | 0.06 |
| 64 | 12-Feb | 202.00 | 208.51 | 197.50 | 205.80 | 201.83 | 0.81 | 8,487.79 | 659,634 | 5.53 | 202,002 | 4.24 | 4.08 | 0.14 |
| 65 | 11-Feb | 203.13 | 215.00 | 200.40 | 204.14 | 208.19 | 0.78 | 8,419.33 | 2,181,726 | 18.28 | 484,844 | 10.18 | 10.09 | 0.33 |
| 66 | 10-Feb | 212.59 | 212.59 | 201.00 | 202.57 | 205.61 | -4.71 | 8,354.57 | 375,994 | 3.15 | 147,048 | 3.09 | 3.02 | 0.10 |
| 67 | 07-Feb | 215.00 | 217.70 | 211.37 | 212.59 | 214.75 | -0.59 | 8,767.83 | 474,192 | 3.97 | 196,175 | 4.12 | 4.21 | 0.13 |
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