| Macro-sector: Commodities | Band: 20 | High52 Price: 48.6 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 03-Jul-2024 | Bumper: 27.85; Drift%: 7.41 |
| Industry: Cement & Cement Products | Face Value: 4 | Low52 Price: 23.1 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 560,537,670 | Low52 Date: 03-Mar-2025 | SHP: 75.0 / 0.17 / 0.13 / 24.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 32.81 / 23.1 | Month: 26.97 / 23.1 | Week: 30.65 / 27.49 | Day: 30.69 / 29.85 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 30.05 | 30.69 | 29.85 | 30.08 | 30.19 | 0.43 | 1,686.10 | 205,690 | 1.48 | 97,976 | 1.35 | 0.30 | 0.07 |
| 2 | 21-May | 30.09 | 30.23 | 29.76 | 29.95 | 29.93 | 0.13 | 1,678.81 | 143,996 | 1.04 | 72,428 | 1.00 | 0.22 | 0.05 |
| 3 | 20-May | 30.19 | 30.86 | 29.75 | 29.91 | 30.37 | -0.60 | 1,676.57 | 422,009 | 3.04 | 242,854 | 3.35 | 0.74 | 0.18 |
| 4 | 19-May | 30.20 | 30.66 | 29.99 | 30.09 | 30.39 | -0.36 | 1,686.66 | 231,792 | 1.67 | 149,979 | 2.07 | 0.46 | 0.11 |
| 5 | 16-May | 29.93 | 30.65 | 29.89 | 30.20 | 30.28 | 0.70 | 1,692.82 | 410,756 | 2.96 | 246,680 | 3.41 | 0.75 | 0.18 |
| 6 | 15-May | 29.50 | 30.10 | 29.47 | 29.99 | 29.88 | 1.42 | 1,681.05 | 340,617 | 2.46 | 222,017 | 3.07 | 0.66 | 0.16 |
| 7 | 14-May | 28.16 | 29.99 | 28.16 | 29.57 | 28.99 | 5.01 | 1,657.51 | 590,480 | 4.26 | 385,517 | 5.32 | 1.12 | 0.28 |
| 8 | 13-May | 28.59 | 28.99 | 28.10 | 28.16 | 28.31 | -1.33 | 1,578.47 | 212,206 | 1.53 | 108,332 | 1.50 | 0.31 | 0.08 |
| 9 | 12-May | 27.49 | 29.52 | 27.49 | 28.54 | 28.42 | 5.08 | 1,599.77 | 481,556 | 3.47 | 279,088 | 3.85 | 0.79 | 0.20 |
| 10 | 09-May | 27.06 | 27.80 | 27.05 | 27.16 | 27.25 | -1.91 | 1,522.42 | 230,709 | 1.66 | 146,583 | 2.02 | 0.40 | 0.11 |
| 11 | 08-May | 27.61 | 28.08 | 27.61 | 27.69 | 27.79 | 0.00 | 1,552.13 | 165,764 | 1.19 | 99,796 | 1.38 | 0.28 | 0.07 |
| 12 | 07-May | 27.71 | 27.84 | 27.60 | 27.69 | 27.65 | -0.54 | 1,552.13 | 218,536 | 1.58 | 161,322 | 2.23 | 0.45 | 0.12 |
| 13 | 06-May | 28.01 | 28.28 | 27.80 | 27.84 | 27.87 | -0.78 | 1,560.54 | 138,714 | 1.00 | 100,851 | 1.39 | 0.28 | 0.07 |
| 14 | 05-May | 27.81 | 28.39 | 27.81 | 28.06 | 27.96 | 0.54 | 1,572.87 | 158,410 | 1.14 | 106,092 | 1.46 | 0.30 | 0.08 |
| 15 | 02-May | 28.00 | 28.20 | 27.85 | 27.91 | 27.94 | -0.36 | 1,564.46 | 163,993 | 1.18 | 109,921 | 1.52 | 0.31 | 0.08 |
| 16 | 30-Apr | 28.05 | 28.20 | 27.85 | 28.01 | 27.95 | -0.25 | 1,570.07 | 282,378 | 2.04 | 205,778 | 2.84 | 0.58 | 0.15 |
| 17 | 29-Apr | 28.10 | 28.40 | 28.00 | 28.08 | 28.08 | 0.18 | 1,573.99 | 190,900 | 1.38 | 98,670 | 1.36 | 0.28 | 0.07 |
| 18 | 28-Apr | 27.85 | 28.29 | 27.85 | 28.03 | 28.04 | -0.95 | 1,571.19 | 231,588 | 1.67 | 158,530 | 2.19 | 0.44 | 0.11 |
| 19 | 25-Apr | 29.19 | 29.34 | 28.00 | 28.30 | 28.38 | -2.51 | 1,586.32 | 558,201 | 4.02 | 347,868 | 4.80 | 0.99 | 0.25 |
| 20 | 24-Apr | 29.00 | 29.29 | 28.84 | 29.03 | 29.05 | -0.31 | 1,627.24 | 253,483 | 1.83 | 120,214 | 1.66 | 0.35 | 0.09 |
| 21 | 23-Apr | 29.49 | 29.54 | 28.86 | 29.12 | 29.10 | -0.99 | 1,632.29 | 189,498 | 1.37 | 104,097 | 1.44 | 0.30 | 0.07 |
| 22 | 22-Apr | 29.35 | 29.65 | 29.21 | 29.41 | 29.47 | 0.48 | 1,648.54 | 262,201 | 1.89 | 161,274 | 2.23 | 0.48 | 0.12 |
| 23 | 21-Apr | 29.30 | 29.45 | 29.00 | 29.27 | 29.23 | 0.41 | 1,640.69 | 271,914 | 1.96 | 167,537 | 2.31 | 0.49 | 0.12 |
| 24 | 17-Apr | 29.20 | 29.34 | 28.83 | 29.15 | 29.09 | 0.10 | 1,633.97 | 193,395 | 1.39 | 113,354 | 1.57 | 0.33 | 0.08 |
| 25 | 16-Apr | 28.98 | 29.30 | 28.70 | 29.12 | 28.91 | 1.25 | 1,632.29 | 329,022 | 2.37 | 192,530 | 2.66 | 0.56 | 0.14 |
| 26 | 15-Apr | 28.13 | 29.05 | 28.10 | 28.76 | 28.51 | 2.64 | 1,612.11 | 491,218 | 3.54 | 285,487 | 3.94 | 0.81 | 0.20 |
| 27 | 11-Apr | 28.00 | 28.48 | 27.59 | 28.02 | 27.97 | 0.68 | 1,570.63 | 431,564 | 3.11 | 240,501 | 3.32 | 0.67 | 0.17 |
| 28 | 09-Apr | 26.61 | 28.00 | 26.31 | 27.83 | 27.26 | 4.51 | 1,559.98 | 513,737 | 3.70 | 339,541 | 4.69 | 0.93 | 0.24 |
| 29 | 08-Apr | 26.90 | 27.09 | 26.51 | 26.63 | 26.70 | 1.41 | 1,492.71 | 212,692 | 1.53 | 115,855 | 1.60 | 0.31 | 0.08 |
| 30 | 07-Apr | 25.74 | 26.81 | 25.60 | 26.26 | 25.95 | -4.30 | 1,471.97 | 664,013 | 4.79 | 446,081 | 6.16 | 1.16 | 0.32 |
| 31 | 04-Apr | 28.15 | 28.40 | 27.30 | 27.44 | 27.76 | -3.62 | 1,538.12 | 438,378 | 3.16 | 254,161 | 3.51 | 0.71 | 0.18 |
| 32 | 03-Apr | 26.88 | 28.90 | 26.52 | 28.47 | 27.88 | 5.88 | 1,595.85 | 640,753 | 4.62 | 367,070 | 5.07 | 1.02 | 0.26 |
| 33 | 02-Apr | 26.72 | 27.32 | 26.16 | 26.89 | 26.87 | 0.56 | 1,507.29 | 490,877 | 3.54 | 232,379 | 3.21 | 0.62 | 0.17 |
| 34 | 01-Apr | 25.90 | 27.11 | 25.82 | 26.74 | 26.43 | 3.24 | 1,498.88 | 856,487 | 6.17 | 330,349 | 4.56 | 0.87 | 0.24 |
| 35 | 28-Mar | 24.45 | 26.97 | 24.45 | 25.90 | 25.98 | 7.47 | 1,451.79 | 2,867,006 | 20.67 | 1,061,016 | 14.65 | 2.76 | 0.76 |
| 36 | 27-Mar | 24.66 | 24.80 | 24.02 | 24.10 | 24.24 | -2.55 | 1,350.90 | 1,122,735 | 8.09 | 809,767 | 11.18 | 1.96 | 0.58 |
| 37 | 26-Mar | 25.85 | 25.85 | 24.50 | 24.73 | 25.02 | -2.91 | 1,386.21 | 718,264 | 5.18 | 461,694 | 6.37 | 1.16 | 0.33 |
| 38 | 25-Mar | 25.75 | 25.95 | 25.20 | 25.47 | 25.61 | 0.32 | 1,427.69 | 806,078 | 5.81 | 524,768 | 7.25 | 1.34 | 0.38 |
| 39 | 24-Mar | 25.53 | 26.04 | 25.30 | 25.39 | 25.71 | -1.17 | 1,423.21 | 592,300 | 4.27 | 411,427 | 5.68 | 1.06 | 0.30 |
| 40 | 21-Mar | 26.19 | 26.34 | 25.60 | 25.69 | 25.84 | -1.38 | 1,440.02 | 701,067 | 5.05 | 479,649 | 6.62 | 1.24 | 0.34 |
| 41 | 20-Mar | 25.23 | 26.35 | 25.22 | 26.05 | 25.94 | 3.25 | 1,460.20 | 728,687 | 5.25 | 473,305 | 6.53 | 1.23 | 0.34 |
| 42 | 19-Mar | 24.95 | 25.37 | 24.95 | 25.23 | 25.21 | 2.48 | 1,414.24 | 401,898 | 2.90 | 306,202 | 4.23 | 0.77 | 0.22 |
| 43 | 18-Mar | 23.99 | 24.70 | 23.58 | 24.62 | 24.29 | 3.32 | 1,380.04 | 636,464 | 4.59 | 468,061 | 6.46 | 1.14 | 0.34 |
| 44 | 17-Mar | 24.65 | 24.99 | 23.70 | 23.83 | 24.10 | -1.93 | 1,335.76 | 418,203 | 3.01 | 329,632 | 4.55 | 0.79 | 0.24 |
| 45 | 13-Mar | 24.84 | 25.00 | 24.14 | 24.30 | 24.45 | -0.98 | 1,362.11 | 326,256 | 2.35 | 239,309 | 3.30 | 0.59 | 0.17 |
| 46 | 12-Mar | 24.16 | 24.74 | 24.15 | 24.54 | 24.54 | 1.11 | 1,375.56 | 406,553 | 2.93 | 326,078 | 4.50 | 0.80 | 0.23 |
| 47 | 11-Mar | 24.70 | 25.21 | 23.35 | 24.27 | 24.49 | -1.90 | 1,360.42 | 334,085 | 2.41 | 227,169 | 3.14 | 0.56 | 0.16 |
| 48 | 10-Mar | 25.15 | 25.99 | 24.56 | 24.74 | 24.86 | -1.55 | 1,386.77 | 206,022 | 1.49 | 137,447 | 1.90 | 0.34 | 0.10 |
| 49 | 07-Mar | 25.15 | 25.34 | 24.51 | 25.13 | 25.01 | 1.09 | 1,408.63 | 257,119 | 1.85 | 181,924 | 2.51 | 0.45 | 0.13 |
| 50 | 06-Mar | 24.90 | 25.00 | 24.51 | 24.86 | 24.86 | 2.05 | 1,393.50 | 372,451 | 2.69 | 247,198 | 3.41 | 0.61 | 0.18 |
| 51 | 05-Mar | 24.39 | 24.58 | 24.00 | 24.36 | 24.34 | 1.46 | 1,365.47 | 291,279 | 2.10 | 192,459 | 2.66 | 0.47 | 0.14 |
| 52 | 04-Mar | 24.59 | 24.98 | 23.85 | 24.01 | 24.35 | -2.28 | 1,345.85 | 396,776 | 2.86 | 265,559 | 3.67 | 0.65 | 0.19 |
| 53 | 03-Mar | 25.44 | 25.44 | 23.10 | 24.57 | 24.17 | -2.07 | 1,377.24 | 560,090 | 4.04 | 321,047 | 4.43 | 0.78 | 0.23 |
| 54 | 28-Feb | 26.01 | 26.34 | 25.00 | 25.09 | 25.37 | -3.54 | 1,406.39 | 329,537 | 2.38 | 260,199 | 3.59 | 0.66 | 0.19 |
| 55 | 27-Feb | 26.50 | 26.50 | 25.95 | 26.01 | 26.05 | -1.18 | 1,457.96 | 205,136 | 1.48 | 156,811 | 2.17 | 0.41 | 0.11 |
| 56 | 25-Feb | 26.43 | 26.80 | 26.10 | 26.32 | 26.48 | -0.42 | 1,475.34 | 111,248 | 0.80 | 60,006 | 0.83 | 0.16 | 0.04 |
| 57 | 24-Feb | 27.09 | 27.09 | 26.23 | 26.43 | 26.42 | -1.97 | 1,481.50 | 109,456 | 0.79 | 71,655 | 0.99 | 0.19 | 0.05 |
| 58 | 21-Feb | 26.83 | 27.50 | 26.83 | 26.96 | 27.08 | 0.48 | 1,511.21 | 148,143 | 1.07 | 101,007 | 1.39 | 0.27 | 0.07 |
| 59 | 20-Feb | 26.74 | 26.99 | 26.61 | 26.83 | 26.83 | 0.94 | 1,503.92 | 160,119 | 1.15 | 94,377 | 1.30 | 0.25 | 0.07 |
| 60 | 19-Feb | 26.33 | 26.85 | 26.00 | 26.58 | 26.62 | 0.95 | 1,489.91 | 180,158 | 1.30 | 126,043 | 1.74 | 0.34 | 0.09 |
| 61 | 18-Feb | 26.46 | 27.50 | 25.80 | 26.33 | 26.16 | 0.69 | 1,475.90 | 360,134 | 2.60 | 183,600 | 2.53 | 0.48 | 0.13 |
| 62 | 17-Feb | 27.09 | 27.10 | 26.02 | 26.15 | 26.39 | -3.18 | 1,465.81 | 184,341 | 1.33 | 116,888 | 1.61 | 0.31 | 0.08 |
| 63 | 14-Feb | 27.85 | 27.85 | 26.22 | 27.01 | 26.90 | -1.57 | 1,514.01 | 413,929 | 2.98 | 244,333 | 3.37 | 0.66 | 0.18 |
| 64 | 13-Feb | 28.40 | 28.40 | 27.21 | 27.44 | 27.62 | -2.21 | 1,538.12 | 189,756 | 1.37 | 110,745 | 1.53 | 0.31 | 0.08 |
| 65 | 12-Feb | 27.51 | 28.90 | 26.94 | 28.06 | 27.72 | 0.11 | 1,572.87 | 405,801 | 2.93 | 202,754 | 2.80 | 0.56 | 0.15 |
| 66 | 11-Feb | 28.85 | 28.85 | 27.88 | 28.03 | 28.08 | -1.48 | 1,571.19 | 298,527 | 2.15 | 195,247 | 2.70 | 0.55 | 0.14 |
| 67 | 10-Feb | 29.55 | 29.55 | 28.38 | 28.45 | 28.63 | -2.57 | 1,594.73 | 96,443 | 0.70 | 62,402 | 0.86 | 0.18 | 0.04 |
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