| 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: -; Drift%: - |
| 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: 57.69 / 1.2 / 4.95 / 36.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.14 | ||||
| High/Low Price | Quarter: 234.25 / 196.25 | Month: 221.95 / 200.1 | Week: 221.95 / 209.0 | Day: 220.98 / 213.72 | Float67: 0.16 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 215.28 | 220.98 | 213.72 | 219.14 | 217.31 | 1.79 | 9,037.97 | 725,000 | 5.11 | 432,367 | 7.97 | 9.40 | 0.29 |
| 2 | 03-Apr | 211.02 | 227.60 | 211.02 | 215.28 | 218.43 | 0.06 | 8,878.77 | 916,582 | 6.46 | 461,352 | 8.50 | 10.08 | 0.31 |
| 3 | 02-Apr | 215.75 | 216.00 | 213.03 | 215.15 | 214.40 | -0.14 | 8,873.41 | 161,052 | 1.14 | 85,949 | 1.58 | 1.84 | 0.06 |
| 4 | 01-Apr | 214.92 | 216.50 | 211.25 | 215.45 | 215.00 | 0.20 | 8,885.78 | 141,861 | 1.00 | 76,811 | 1.42 | 1.00 | 0.05 |
| 5 | 28-Mar | 216.00 | 219.80 | 214.40 | 215.02 | 215.94 | -1.14 | 8,868.05 | 350,089 | 2.47 | 203,320 | 3.75 | 4.39 | 0.14 |
| 6 | 27-Mar | 209.00 | 218.00 | 209.00 | 217.51 | 215.95 | 2.21 | 8,970.74 | 312,365 | 2.20 | 146,291 | 2.70 | 3.16 | 0.10 |
| 7 | 26-Mar | 215.45 | 216.00 | 212.00 | 212.81 | 213.55 | -1.14 | 8,776.90 | 195,767 | 1.38 | 111,313 | 2.05 | 2.38 | 0.07 |
| 8 | 25-Mar | 219.50 | 221.40 | 213.10 | 215.26 | 215.47 | -0.50 | 8,877.95 | 505,419 | 3.56 | 283,340 | 5.22 | 6.11 | 0.19 |
| 9 | 24-Mar | 216.00 | 221.95 | 214.12 | 216.35 | 218.50 | 0.66 | 8,922.90 | 415,591 | 2.93 | 176,764 | 3.26 | 3.86 | 0.12 |
| 10 | 21-Mar | 211.66 | 215.82 | 211.66 | 214.94 | 214.32 | 1.79 | 8,864.75 | 221,294 | 1.56 | 109,984 | 2.03 | 2.36 | 0.07 |
| 11 | 20-Mar | 214.77 | 216.00 | 210.00 | 211.17 | 212.02 | -0.88 | 8,709.26 | 306,332 | 2.16 | 174,400 | 3.21 | 3.70 | 0.12 |
| 12 | 19-Mar | 217.00 | 217.00 | 208.06 | 213.04 | 213.56 | -0.25 | 8,786.39 | 210,701 | 1.49 | 73,009 | 1.35 | 1.56 | 0.05 |
| 13 | 18-Mar | 211.00 | 214.90 | 206.83 | 213.57 | 211.34 | 4.77 | 8,808.25 | 1,173,835 | 8.27 | 443,155 | 8.17 | 9.37 | 0.30 |
| 14 | 17-Mar | 205.90 | 207.45 | 203.05 | 203.85 | 205.14 | -0.49 | 8,407.37 | 146,735 | 1.03 | 73,820 | 1.36 | 1.51 | 0.05 |
| 15 | 13-Mar | 207.60 | 207.60 | 203.51 | 204.85 | 205.80 | -0.25 | 8,448.61 | 237,944 | 1.68 | 91,635 | 1.69 | 1.89 | 0.06 |
| 16 | 12-Mar | 209.00 | 209.89 | 203.55 | 205.36 | 205.40 | -0.80 | 8,469.64 | 293,999 | 2.07 | 145,646 | 2.68 | 2.99 | 0.10 |
| 17 | 11-Mar | 203.50 | 209.83 | 203.50 | 207.02 | 206.07 | 0.23 | 8,538.11 | 155,111 | 1.09 | 54,255 | 1.00 | 1.12 | 0.04 |
| 18 | 10-Mar | 216.40 | 216.40 | 205.50 | 206.54 | 209.49 | -3.78 | 8,518.31 | 393,688 | 2.78 | 206,709 | 3.81 | 4.33 | 0.14 |
| 19 | 07-Mar | 215.30 | 217.90 | 213.51 | 214.66 | 214.95 | -1.22 | 8,853.20 | 405,015 | 2.85 | 246,258 | 4.54 | 5.29 | 0.17 |
| 20 | 06-Mar | 211.20 | 218.10 | 210.72 | 217.32 | 215.43 | 3.46 | 8,962.91 | 660,907 | 4.66 | 338,036 | 6.23 | 7.28 | 0.23 |
| 21 | 05-Mar | 212.80 | 214.49 | 209.31 | 210.05 | 210.98 | -0.17 | 8,663.07 | 695,314 | 4.90 | 334,770 | 6.17 | 7.06 | 0.22 |
| 22 | 04-Mar | 207.00 | 212.28 | 204.43 | 210.40 | 209.68 | 0.15 | 8,677.51 | 334,798 | 2.36 | 137,175 | 2.53 | 2.88 | 0.09 |
| 23 | 03-Mar | 202.00 | 211.00 | 200.10 | 210.09 | 205.44 | 4.03 | 8,664.72 | 617,513 | 4.35 | 179,781 | 3.31 | 3.69 | 0.12 |
| 24 | 28-Feb | 203.70 | 209.80 | 200.51 | 201.96 | 204.99 | -0.35 | 8,329.42 | 695,930 | 4.91 | 167,038 | 3.08 | 3.42 | 0.11 |
| 25 | 27-Feb | 213.01 | 213.59 | 201.10 | 202.67 | 206.42 | -4.64 | 8,358.70 | 308,298 | 2.17 | 132,770 | 2.45 | 2.74 | 0.09 |
| 26 | 25-Feb | 210.00 | 214.50 | 209.01 | 212.53 | 213.06 | 0.03 | 8,765.35 | 256,288 | 1.81 | 85,277 | 1.57 | 1.82 | 0.06 |
| 27 | 24-Feb | 206.87 | 215.89 | 204.77 | 212.47 | 211.94 | 2.71 | 8,762.88 | 1,168,674 | 8.24 | 264,964 | 4.88 | 5.62 | 0.18 |
| 28 | 21-Feb | 211.90 | 214.28 | 205.41 | 206.87 | 209.33 | -1.86 | 8,531.92 | 226,534 | 1.60 | 70,974 | 1.31 | 1.49 | 0.05 |
| 29 | 20-Feb | 214.00 | 218.15 | 209.30 | 210.80 | 213.51 | -2.63 | 8,694.00 | 215,171 | 1.52 | 76,066 | 1.40 | 1.62 | 0.05 |
| 30 | 19-Feb | 212.00 | 218.90 | 210.80 | 216.50 | 216.57 | 1.14 | 8,929.09 | 438,511 | 3.09 | 175,506 | 3.23 | 3.80 | 0.12 |
| 31 | 18-Feb | 207.95 | 221.80 | 204.31 | 214.05 | 214.05 | 2.53 | 8,828.04 | 1,245,309 | 8.78 | 441,762 | 8.14 | 9.46 | 0.30 |
| 32 | 17-Feb | 200.30 | 210.84 | 197.09 | 208.77 | 207.42 | 2.67 | 8,610.28 | 665,916 | 4.69 | 211,313 | 3.89 | 4.38 | 0.14 |
| 33 | 14-Feb | 203.89 | 210.03 | 202.22 | 203.35 | 205.75 | -0.26 | 8,386.74 | 1,033,281 | 7.28 | 448,560 | 8.27 | 9.23 | 0.30 |
| 34 | 13-Feb | 207.00 | 212.46 | 202.50 | 203.89 | 206.03 | -0.93 | 8,409.01 | 287,874 | 2.03 | 88,120 | 1.62 | 1.82 | 0.06 |
| 35 | 12-Feb | 202.00 | 208.51 | 197.50 | 205.80 | 201.83 | 0.81 | 8,487.79 | 659,634 | 4.65 | 202,002 | 3.72 | 4.08 | 0.14 |
| 36 | 11-Feb | 203.13 | 215.00 | 200.40 | 204.14 | 208.19 | 0.78 | 8,419.33 | 2,181,726 | 15.38 | 484,844 | 8.94 | 10.09 | 0.33 |
| 37 | 10-Feb | 212.59 | 212.59 | 201.00 | 202.57 | 205.61 | -4.71 | 8,354.57 | 375,994 | 2.65 | 147,048 | 2.71 | 3.02 | 0.10 |
| 38 | 07-Feb | 215.00 | 217.70 | 211.37 | 212.59 | 214.75 | -0.59 | 8,767.83 | 474,192 | 3.34 | 196,175 | 3.62 | 4.21 | 0.13 |
| 39 | 06-Feb | 213.00 | 215.74 | 213.00 | 213.85 | 214.10 | 0.07 | 8,819.79 | 157,970 | 1.11 | 71,986 | 1.33 | 1.54 | 0.05 |
| 40 | 05-Feb | 211.10 | 214.99 | 209.77 | 213.71 | 212.83 | 1.78 | 8,814.02 | 299,764 | 2.11 | 121,995 | 2.25 | 2.60 | 0.08 |
| 41 | 04-Feb | 207.08 | 212.00 | 206.01 | 209.98 | 209.29 | 1.40 | 8,660.18 | 375,262 | 2.65 | 163,464 | 3.01 | 3.42 | 0.11 |
| 42 | 03-Feb | 207.73 | 212.97 | 206.50 | 207.08 | 208.68 | -0.31 | 8,540.58 | 267,081 | 1.88 | 89,060 | 1.64 | 1.86 | 0.06 |
| 43 | 01-Feb | 214.50 | 215.99 | 205.80 | 207.73 | 210.97 | -2.71 | 8,567.39 | 318,617 | 2.25 | 126,479 | 2.33 | 2.67 | 0.08 |
| 44 | 31-Jan | 208.00 | 215.90 | 206.36 | 213.51 | 211.52 | 1.10 | 8,805.77 | 431,782 | 3.04 | 256,953 | 4.74 | 5.44 | 0.17 |
| 45 | 30-Jan | 214.00 | 216.33 | 208.57 | 211.19 | 211.79 | -0.34 | 8,710.09 | 592,607 | 4.18 | 176,159 | 3.25 | 3.73 | 0.12 |
| 46 | 29-Jan | 210.10 | 215.73 | 209.00 | 211.92 | 212.48 | 1.41 | 8,740.20 | 326,360 | 2.30 | 109,062 | 2.01 | 2.32 | 0.07 |
| 47 | 28-Jan | 215.90 | 217.10 | 206.00 | 208.97 | 210.17 | -2.68 | 8,618.53 | 733,582 | 5.17 | 328,057 | 6.05 | 6.89 | 0.22 |
| 48 | 27-Jan | 215.00 | 219.99 | 208.07 | 214.72 | 214.90 | -2.37 | 8,855.68 | 930,371 | 6.56 | 347,483 | 6.40 | 7.47 | 0.23 |
| 49 | 24-Jan | 221.19 | 226.00 | 217.20 | 219.93 | 222.51 | -0.57 | 9,070.55 | 741,264 | 5.23 | 170,837 | 3.15 | 3.80 | 0.11 |
| 50 | 23-Jan | 222.27 | 228.70 | 220.01 | 221.19 | 224.68 | -3.88 | 9,122.52 | 1,892,444 | 13.34 | 676,552 | 12.47 | 15.20 | 0.45 |
| 51 | 22-Jan | 214.89 | 233.80 | 212.50 | 229.77 | 223.84 | 6.48 | 9,476.38 | 5,287,908 | 37.28 | 1,026,036 | 18.91 | 22.97 | 0.69 |
| 52 | 21-Jan | 211.00 | 218.40 | 210.10 | 214.87 | 213.38 | 2.02 | 8,861.86 | 797,536 | 5.62 | 333,050 | 6.14 | 7.11 | 0.22 |
| 53 | 20-Jan | 207.24 | 211.49 | 204.73 | 210.53 | 208.09 | 1.70 | 8,682.87 | 186,829 | 1.32 | 64,826 | 1.19 | 1.35 | 0.04 |
| 54 | 17-Jan | 210.00 | 210.00 | 205.82 | 206.96 | 207.38 | -1.15 | 8,535.63 | 227,593 | 1.60 | 71,940 | 1.33 | 1.49 | 0.05 |
| 55 | 16-Jan | 206.00 | 211.20 | 205.42 | 209.33 | 208.19 | 2.48 | 8,633.38 | 294,258 | 2.07 | 117,052 | 2.16 | 2.44 | 0.08 |
| 56 | 15-Jan | 200.95 | 205.40 | 199.28 | 204.13 | 202.81 | 2.09 | 8,418.91 | 484,615 | 3.42 | 118,853 | 2.19 | 2.41 | 0.08 |
| 57 | 14-Jan | 205.01 | 206.89 | 196.25 | 199.87 | 199.50 | -1.99 | 8,243.22 | 1,007,531 | 7.10 | 409,542 | 7.55 | 8.17 | 0.27 |
| 58 | 13-Jan | 215.00 | 215.00 | 201.20 | 203.84 | 208.64 | -5.60 | 8,406.95 | 845,774 | 5.96 | 322,962 | 5.95 | 6.74 | 0.22 |
| 59 | 10-Jan | 216.15 | 216.27 | 208.00 | 215.26 | 213.30 | -0.76 | 8,877.95 | 669,670 | 4.72 | 265,255 | 4.89 | 5.66 | 0.18 |
| 60 | 09-Jan | 219.89 | 219.99 | 215.00 | 216.90 | 217.29 | -0.79 | 8,945.58 | 337,889 | 2.38 | 102,254 | 1.88 | 2.22 | 0.07 |
| 61 | 08-Jan | 225.00 | 226.00 | 215.91 | 218.62 | 218.22 | -3.23 | 9,016.52 | 952,319 | 6.71 | 442,437 | 8.15 | 9.65 | 0.30 |
| 62 | 07-Jan | 222.00 | 226.90 | 220.35 | 225.69 | 224.01 | 1.34 | 9,308.11 | 569,889 | 4.02 | 150,853 | 2.78 | 3.38 | 0.10 |
| 63 | 06-Jan | 227.96 | 227.96 | 218.40 | 222.66 | 221.72 | -2.38 | 9,183.14 | 832,285 | 5.87 | 352,227 | 6.49 | 7.81 | 0.24 |
| 64 | 03-Jan | 226.21 | 229.54 | 224.20 | 227.97 | 227.16 | 0.77 | 9,402.14 | 851,341 | 6.00 | 319,979 | 5.90 | 7.27 | 0.21 |
| 65 | 02-Jan | 228.10 | 229.80 | 225.55 | 226.21 | 226.96 | -1.36 | 9,329.56 | 553,076 | 3.90 | 184,114 | 3.39 | 4.18 | 0.12 |
| 66 | 01-Jan | 232.00 | 234.25 | 228.02 | 229.29 | 230.30 | -1.28 | 9,456.58 | 941,172 | 6.63 | 281,361 | 5.19 | 6.48 | 0.19 |
| 67 | 31-Dec | 221.55 | 234.71 | 220.50 | 232.22 | 230.34 | 3.26 | 9,577.43 | 2,982,673 | 21.03 | 927,864 | 17.10 | 21.37 | 0.62 |
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
Stockint.com
Stockint Analytics Pvt. Ltd.
9, Iyya Mudali Street, Sowcarpet,
Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN