| Macro-sector: Commodities | Band: 20 | High52 Price: 247.3 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 27-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 1; VWAP21: 212.84 | 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 | SiS14: 5 | ||||
| High/Low Price | Quarter: 234.25 / 196.25 | Month: 239.79 / 201.74 | Week: 220.8 / 210.0 | Day: 212.7 / 210.45 | Sis67: 10 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 210.45 | 212.70 | 210.45 | 211.34 | 211.40 | -0.17 | 8,716.27 | 74,847 | 1.31 | 28,857 | 1.02 | 0.61 | 2 |
| 2 | 10-Jul | 212.25 | 213.58 | 211.25 | 211.70 | 212.15 | -0.24 | 8,731.12 | 59,340 | 1.04 | 28,362 | 1.00 | 0.60 | 2 |
| 3 | 09-Jul | 216.00 | 216.00 | 211.27 | 212.20 | 213.02 | -0.23 | 8,751.74 | 96,353 | 1.69 | 33,174 | 1.17 | 0.71 | 2 |
| 4 | 08-Jul | 212.95 | 213.51 | 211.00 | 212.69 | 212.09 | 0.08 | 8,771.95 | 63,439 | 1.11 | 35,804 | 1.26 | 0.76 | 2 |
| 5 | 07-Jul | 213.00 | 213.90 | 211.50 | 212.51 | 212.68 | -0.12 | 8,764.53 | 57,018 | 1.00 | 34,307 | 1.21 | 0.73 | 2 |
| 6 | 04-Jul | 216.00 | 216.20 | 212.00 | 212.76 | 213.70 | -0.97 | 8,774.84 | 124,254 | 2.18 | 69,037 | 2.43 | 1.48 | 5 |
| 7 | 03-Jul | 217.00 | 220.80 | 214.35 | 214.84 | 217.50 | -0.75 | 8,860.62 | 231,696 | 4.06 | 111,256 | 3.92 | 2.42 | 8 |
| 8 | 02-Jul | 214.10 | 217.50 | 212.73 | 216.47 | 215.52 | 1.13 | 8,927.85 | 273,286 | 4.79 | 121,681 | 4.29 | 2.62 | 8 |
| 9 | 01-Jul | 212.84 | 215.54 | 210.00 | 214.06 | 213.47 | 0.58 | 8,828.46 | 448,021 | 7.86 | 159,531 | 5.62 | 3.41 | 11 |
| 10 | 30-Jun | 213.95 | 215.44 | 211.54 | 212.82 | 213.24 | -0.52 | 8,777.31 | 97,154 | 1.70 | 50,926 | 1.80 | 1.09 | 4 |
| 11 | 27-Jun | 213.80 | 215.24 | 212.58 | 213.94 | 213.93 | 0.40 | 8,823.51 | 122,154 | 2.14 | 69,299 | 2.44 | 1.48 | 5 |
| 12 | 26-Jun | 214.60 | 215.60 | 211.03 | 213.09 | 213.13 | -0.19 | 8,788.45 | 162,067 | 2.84 | 106,001 | 3.74 | 2.26 | 7 |
| 13 | 25-Jun | 211.80 | 213.75 | 211.80 | 213.50 | 212.84 | 0.78 | 8,805.36 | 78,108 | 1.37 | 47,167 | 1.66 | 1.00 | 3 |
| 14 | 24-Jun | 211.90 | 213.56 | 210.12 | 211.85 | 211.73 | 1.01 | 8,737.31 | 157,984 | 2.77 | 65,285 | 2.30 | 1.38 | 5 |
| 15 | 23-Jun | 210.00 | 210.77 | 208.43 | 209.73 | 209.70 | -0.76 | 8,649.87 | 89,786 | 1.57 | 48,449 | 1.71 | 1.02 | 3 |
| 16 | 20-Jun | 209.00 | 212.00 | 208.33 | 211.34 | 210.44 | 1.11 | 8,716.27 | 86,928 | 1.52 | 40,815 | 1.44 | 0.86 | 3 |
| 17 | 19-Jun | 211.50 | 213.89 | 207.41 | 209.01 | 210.55 | -1.37 | 8,620.18 | 96,169 | 1.69 | 47,404 | 1.67 | 1.00 | 3 |
| 18 | 18-Jun | 214.15 | 214.15 | 211.50 | 211.92 | 212.32 | -0.95 | 8,740.20 | 82,230 | 1.44 | 46,199 | 1.63 | 0.98 | 3 |
| 19 | 17-Jun | 213.55 | 215.40 | 212.01 | 213.96 | 213.72 | 0.18 | 8,824.33 | 115,544 | 2.03 | 58,147 | 2.05 | 1.24 | 4 |
| 20 | 16-Jun | 212.00 | 215.88 | 211.51 | 213.58 | 213.19 | -0.42 | 8,808.66 | 91,611 | 1.61 | 38,002 | 1.34 | 0.81 | 3 |
| 21 | 13-Jun | 211.25 | 217.25 | 210.15 | 214.48 | 213.30 | -0.34 | 8,845.78 | 109,396 | 1.92 | 48,604 | 1.71 | 1.04 | 3 |
| 22 | 12-Jun | 217.02 | 219.00 | 214.91 | 215.21 | 216.93 | -0.82 | 8,875.88 | 196,326 | 3.44 | 119,481 | 4.21 | 2.59 | 8 |
| 23 | 11-Jun | 219.25 | 219.50 | 216.25 | 217.00 | 217.55 | -1.04 | 8,949.00 | 189,273 | 3.32 | 108,789 | 3.84 | 2.37 | 8 |
| 24 | 10-Jun | 217.40 | 220.20 | 215.99 | 219.27 | 218.65 | 1.99 | 9,043.33 | 456,296 | 8.00 | 206,781 | 7.29 | 4.52 | 14 |
| 25 | 09-Jun | 212.35 | 217.83 | 212.35 | 215.00 | 215.65 | -1.14 | 8,867.00 | 305,341 | 5.36 | 158,463 | 5.59 | 3.42 | 11 |
| 26 | 06-Jun | 216.69 | 218.50 | 216.10 | 217.47 | 217.67 | 0.39 | 8,969.09 | 94,314 | 1.65 | 45,427 | 1.60 | 0.99 | 3 |
| 27 | 05-Jun | 217.40 | 219.50 | 216.25 | 216.63 | 217.30 | -0.17 | 8,934.45 | 123,844 | 2.17 | 65,169 | 2.30 | 1.42 | 4 |
| 28 | 04-Jun | 219.18 | 219.40 | 216.50 | 216.99 | 217.78 | -1.10 | 8,949.30 | 87,163 | 1.53 | 51,377 | 1.81 | 1.12 | 4 |
| 29 | 03-Jun | 217.48 | 220.90 | 217.48 | 219.40 | 219.36 | 0.88 | 9,048.69 | 198,552 | 3.48 | 76,803 | 2.71 | 1.68 | 5 |
| 30 | 02-Jun | 217.80 | 220.15 | 215.58 | 217.48 | 217.92 | 0.05 | 8,969.51 | 294,692 | 5.17 | 139,894 | 4.93 | 3.05 | 10 |
| 31 | 30-May | 216.80 | 219.50 | 215.34 | 217.37 | 216.49 | 0.33 | 8,964.97 | 141,204 | 2.48 | 75,493 | 2.66 | 1.63 | 5 |
| 32 | 29-May | 218.30 | 219.01 | 216.00 | 216.65 | 217.46 | -0.23 | 8,935.27 | 138,448 | 2.43 | 79,397 | 2.80 | 1.73 | 5 |
| 33 | 28-May | 220.00 | 221.54 | 216.75 | 217.16 | 218.43 | -1.33 | 8,956.31 | 189,755 | 3.33 | 106,267 | 3.75 | 2.32 | 7 |
| 34 | 27-May | 220.03 | 221.64 | 217.82 | 220.09 | 219.23 | 0.03 | 9,077.15 | 181,607 | 3.19 | 97,264 | 3.43 | 2.13 | 7 |
| 35 | 26-May | 221.05 | 224.00 | 219.46 | 220.03 | 221.20 | -0.09 | 9,074.68 | 291,119 | 5.11 | 155,299 | 5.48 | 3.44 | 11 |
| 36 | 23-May | 227.45 | 227.85 | 219.50 | 220.22 | 222.35 | -2.68 | 9,082.51 | 700,289 | 12.28 | 411,565 | 14.51 | 9.15 | 28 |
| 37 | 22-May | 231.20 | 233.19 | 223.01 | 226.29 | 226.45 | -2.15 | 9,332.86 | 715,824 | 12.55 | 312,023 | 11.00 | 7.07 | 22 |
| 38 | 21-May | 231.65 | 236.48 | 224.69 | 231.26 | 231.27 | -0.10 | 9,537.83 | 766,021 | 13.43 | 253,439 | 8.94 | 5.86 | 17 |
| 39 | 20-May | 227.80 | 239.79 | 226.20 | 231.49 | 234.31 | 2.10 | 9,547.32 | 1,655,277 | 29.03 | 569,217 | 20.07 | 13.34 | 39 |
| 40 | 19-May | 223.03 | 228.80 | 220.91 | 226.73 | 226.09 | 2.13 | 9,351.00 | 294,398 | 5.16 | 127,437 | 4.49 | 2.88 | 9 |
| 41 | 16-May | 227.89 | 228.90 | 221.40 | 222.01 | 224.38 | -2.58 | 9,156.34 | 294,978 | 5.17 | 197,780 | 6.97 | 4.44 | 13 |
| 42 | 15-May | 225.50 | 229.19 | 223.00 | 227.89 | 226.66 | 1.56 | 9,398.84 | 434,676 | 7.62 | 241,433 | 8.51 | 5.47 | 16 |
| 43 | 14-May | 222.35 | 225.00 | 222.13 | 224.40 | 223.65 | 0.82 | 9,254.91 | 187,005 | 3.28 | 115,706 | 4.08 | 2.59 | 8 |
| 44 | 13-May | 217.25 | 223.79 | 216.11 | 222.57 | 220.70 | 2.01 | 9,179.43 | 305,950 | 5.37 | 179,544 | 6.33 | 3.96 | 12 |
| 45 | 12-May | 218.50 | 221.20 | 215.10 | 218.19 | 218.80 | 1.79 | 8,998.79 | 310,109 | 5.44 | 151,067 | 5.33 | 3.31 | 10 |
| 46 | 09-May | 209.00 | 215.00 | 201.74 | 214.35 | 208.19 | 1.53 | 8,840.42 | 367,922 | 6.45 | 149,993 | 5.29 | 3.12 | 10 |
| 47 | 08-May | 213.00 | 216.67 | 210.50 | 211.12 | 213.51 | -1.58 | 8,707.20 | 163,355 | 2.86 | 78,234 | 2.76 | 1.67 | 5 |
| 48 | 07-May | 211.00 | 215.20 | 208.80 | 214.52 | 212.06 | 0.35 | 8,847.43 | 244,429 | 4.29 | 97,226 | 3.43 | 2.06 | 7 |
| 49 | 06-May | 219.50 | 220.41 | 212.00 | 213.78 | 215.19 | -2.91 | 8,816.91 | 289,245 | 5.07 | 135,855 | 4.79 | 2.92 | 9 |
| 50 | 05-May | 218.00 | 222.20 | 216.91 | 220.19 | 219.90 | 0.63 | 9,081.27 | 245,013 | 4.30 | 110,228 | 3.89 | 2.42 | 7 |
| 51 | 02-May | 220.24 | 224.09 | 218.05 | 218.81 | 221.56 | 0.21 | 9,024.36 | 899,239 | 15.77 | 407,759 | 14.38 | 9.03 | 27 |
| 52 | 30-Apr | 219.68 | 223.00 | 216.10 | 218.35 | 217.85 | -0.61 | 9,005.39 | 566,642 | 9.94 | 312,547 | 11.02 | 6.81 | 21 |
| 53 | 29-Apr | 222.25 | 224.69 | 218.29 | 219.68 | 220.71 | -1.09 | 9,060.24 | 171,226 | 3.00 | 92,349 | 3.26 | 2.04 | 6 |
| 54 | 28-Apr | 218.50 | 224.80 | 216.57 | 222.10 | 221.76 | 1.50 | 9,160.05 | 272,511 | 4.78 | 98,410 | 3.47 | 2.18 | 7 |
| 55 | 25-Apr | 224.00 | 225.00 | 216.57 | 218.82 | 219.96 | -2.37 | 9,024.77 | 308,249 | 5.41 | 129,211 | 4.56 | 2.84 | 9 |
| 56 | 24-Apr | 223.00 | 225.80 | 222.15 | 224.14 | 224.52 | 0.55 | 9,244.18 | 153,035 | 2.68 | 78,269 | 2.76 | 1.76 | 5 |
| 57 | 23-Apr | 231.00 | 232.04 | 221.73 | 222.91 | 224.28 | -3.10 | 9,193.45 | 454,950 | 7.98 | 272,832 | 9.62 | 6.12 | 18 |
| 58 | 22-Apr | 231.85 | 231.85 | 228.20 | 230.04 | 229.86 | -0.66 | 9,487.52 | 292,182 | 5.12 | 138,254 | 4.87 | 3.18 | 9 |
| 59 | 21-Apr | 223.00 | 233.00 | 220.56 | 231.56 | 228.49 | 3.90 | 9,550.21 | 647,656 | 11.36 | 319,796 | 11.28 | 7.31 | 21 |
| 60 | 17-Apr | 223.83 | 224.50 | 220.32 | 222.86 | 222.88 | 0.47 | 9,191.39 | 246,312 | 4.32 | 120,910 | 4.26 | 2.69 | 8 |
| 61 | 16-Apr | 223.35 | 224.47 | 221.00 | 221.82 | 222.89 | -0.76 | 9,148.50 | 339,919 | 5.96 | 221,613 | 7.81 | 4.94 | 15 |
| 62 | 15-Apr | 220.97 | 226.80 | 219.30 | 223.51 | 224.09 | 1.34 | 9,218.20 | 783,259 | 13.74 | 388,302 | 13.69 | 8.70 | 26 |
| 63 | 11-Apr | 220.00 | 221.50 | 217.42 | 220.56 | 219.83 | 1.56 | 9,096.53 | 264,345 | 4.64 | 125,496 | 4.42 | 2.76 | 8 |
| 64 | 09-Apr | 217.00 | 219.50 | 215.01 | 217.18 | 216.49 | -0.35 | 8,957.13 | 119,357 | 2.09 | 47,613 | 1.68 | 1.03 | 3 |
| 65 | 08-Apr | 218.75 | 223.10 | 216.99 | 217.95 | 220.01 | 0.80 | 8,988.89 | 295,985 | 5.19 | 112,162 | 3.95 | 2.47 | 8 |
| 66 | 07-Apr | 211.20 | 225.75 | 207.00 | 216.23 | 214.83 | -1.33 | 8,917.95 | 991,599 | 17.39 | 596,117 | 21.02 | 12.81 | 40 |
| 67 | 04-Apr | 215.28 | 220.98 | 213.72 | 219.14 | 217.31 | 1.79 | 9,037.97 | 725,000 | 12.72 | 432,367 | 15.24 | 9.40 | 29 |
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