Stockint.com

Loading a wholistic market research tool


Research

Stock History for: UDAICEMENT, Udaipur Cement Works Limited, INE225C01029, Listing: 23-Apr-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 37.9 Mkt_Cap Category: Others
Sector: Construction Materials Lot Size: 1 High52 Date: 22-Jul-2025 Bumper: -; Drift%: -
Industry: Cement & Cement Products Face Value: 4; VWAP21: Low52 Price: 23.1 Barrier: -; Drift%: -
Basic Industry: Cement & Cement Products Total Equity: 560,537,670 Low52 Date: 03-Mar-2025 SHP: 75.0 / 0.18 / 0.13 / 24.68
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 32.81 / 23.1 Month: 37.9 / 31.78 Week: 35.77 / 33.81 Day: 36.69 / 35.85 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 22-Aug 36.45 36.69 35.85 36.23 36.21 -0.69 2,030.83 695,413 3.73 496,614 5.04 1.80 36
2 21-Aug 36.69 36.89 36.40 36.48 36.59 -0.16 2,044.84 526,719 2.83 348,396 3.53 1.27 25
3 20-Aug 36.58 36.83 36.08 36.54 36.42 0.03 2,048.20 408,475 2.19 244,288 2.48 0.89 18
4 19-Aug 36.74 36.74 36.15 36.53 36.43 -0.19 2,047.64 706,939 3.79 492,204 4.99 1.79 36
5 18-Aug 35.55 36.85 35.14 36.60 36.30 5.17 2,051.57 969,248 5.20 510,129 5.17 1.85 37
6 14-Aug 35.00 35.20 34.60 34.80 34.92 -0.94 1,950.67 266,150 1.43 188,081 1.91 0.66 14
7 13-Aug 35.35 35.77 34.96 35.13 35.21 0.34 1,969.17 259,813 1.39 105,645 1.07 0.37 8
8 12-Aug 35.45 35.50 34.83 35.01 35.15 0.98 1,962.44 354,545 1.90 223,885 2.27 0.79 16
9 11-Aug 34.23 34.85 33.81 34.67 34.34 0.35 1,943.38 305,976 1.64 171,167 1.74 0.59 12
10 08-Aug 34.96 35.22 34.30 34.55 34.84 -1.17 1,936.66 275,817 1.48 167,517 1.70 0.58 12
11 07-Aug 35.37 35.37 34.74 34.96 35.00 -1.16 1,959.64 246,262 1.32 134,875 1.37 0.00 10
12 06-Aug 35.30 35.89 35.04 35.37 35.45 -0.20 1,982.62 527,886 2.83 357,628 3.63 1.27 26
13 05-Aug 36.69 36.69 35.21 35.44 35.79 -3.77 1,986.55 480,292 2.58 246,169 2.50 0.88 18
14 04-Aug 37.20 37.45 36.50 36.83 36.99 0.60 2,064.46 1,375,609 7.38 935,979 9.49 3.46 68
15 01-Aug 36.20 36.70 36.00 36.61 36.52 1.50 2,052.13 645,229 3.46 408,180 4.14 1.49 29
16 31-Jul 35.11 36.34 35.05 36.07 35.84 0.70 2,021.86 432,810 2.32 211,115 2.14 0.76 15
17 30-Jul 35.90 36.77 35.70 35.82 36.22 -0.50 2,007.85 665,340 3.57 289,779 2.94 1.05 21
18 29-Jul 34.79 36.40 34.57 36.00 35.57 2.89 2,017.00 671,745 3.60 336,725 3.41 1.20 24
19 28-Jul 34.84 35.73 34.49 34.99 35.14 0.43 1,961.32 955,014 5.12 553,518 5.61 1.95 40
20 25-Jul 36.86 36.90 34.00 34.84 35.58 -5.91 1,952.91 1,649,094 8.85 988,577 10.02 3.52 71
21 24-Jul 37.25 37.28 36.76 37.03 37.04 -0.56 2,075.67 1,210,892 6.50 802,787 8.14 2.97 58
22 23-Jul 37.57 37.79 36.81 37.24 37.20 -0.85 2,087.44 1,362,358 7.31 708,993 7.19 2.64 51
23 22-Jul 37.25 37.90 37.00 37.56 37.57 1.38 2,105.38 1,767,779 9.48 1,065,575 10.80 4.00 77
24 21-Jul 36.14 37.37 35.91 37.05 36.88 4.48 2,076.79 2,624,552 14.08 1,400,854 14.20 5.17 101
25 18-Jul 35.52 35.76 35.21 35.46 35.41 -0.67 1,987.67 600,713 3.22 340,634 3.45 1.21 25
26 17-Jul 35.34 36.15 34.88 35.70 35.65 1.02 2,001.12 1,223,201 6.56 604,202 6.13 2.15 44
27 16-Jul 34.70 36.10 34.50 35.34 35.37 1.46 1,980.94 1,450,932 7.78 558,128 5.66 1.97 40
28 15-Jul 34.79 35.28 34.70 34.83 34.98 0.58 1,952.35 598,780 3.21 411,702 4.17 1.44 30
29 14-Jul 34.95 35.19 34.15 34.63 34.59 -0.75 1,941.14 812,532 4.36 420,619 4.26 1.45 30
30 11-Jul 34.40 35.29 34.40 34.89 35.00 0.69 1,955.72 565,647 3.03 333,646 3.38 1.00 24
31 10-Jul 35.36 35.53 34.52 34.65 34.90 -1.53 1,942.26 425,748 2.28 266,159 2.70 0.93 19
32 09-Jul 34.69 35.49 34.65 35.19 35.14 1.59 1,972.53 886,849 4.76 537,771 5.45 1.89 39
33 08-Jul 34.40 34.77 34.25 34.64 34.55 0.03 1,941.70 443,926 2.38 255,869 2.59 0.88 18
34 07-Jul 34.50 35.08 34.25 34.63 34.66 0.29 1,941.14 766,383 4.11 424,423 4.30 1.47 31
35 04-Jul 34.94 35.02 34.15 34.53 34.54 -0.86 1,935.54 1,056,865 5.67 602,946 6.11 2.08 44
36 03-Jul 34.60 35.60 34.43 34.83 35.02 1.16 1,952.35 2,077,742 11.15 1,031,638 10.46 3.61 75
37 02-Jul 33.61 34.60 33.10 34.43 34.09 3.49 1,929.93 2,775,815 14.89 1,352,361 13.71 4.61 98
38 01-Jul 31.79 33.51 31.78 33.27 32.81 4.99 1,864.91 2,138,386 11.47 1,071,628 10.87 3.52 77
39 30-Jun 31.85 31.99 31.35 31.69 31.59 0.44 1,776.34 844,636 4.53 501,694 5.09 1.58 36
40 27-Jun 30.79 32.23 30.60 31.55 31.38 2.90 1,768.50 1,355,420 7.27 830,113 8.42 2.60 60
41 26-Jun 30.79 31.15 30.54 30.66 30.69 0.29 1,718.61 279,587 1.50 177,776 1.80 0.55 13
42 25-Jun 30.39 30.85 30.35 30.57 30.57 0.96 1,713.56 258,606 1.39 132,133 1.34 0.40 10
43 24-Jun 30.44 30.59 30.07 30.28 30.32 0.66 1,697.31 214,957 1.15 98,621 1.00 0.30 7
44 23-Jun 29.96 30.32 29.96 30.08 30.12 -0.63 1,686.10 194,129 1.04 134,724 1.37 0.41 10
45 20-Jun 30.30 30.73 30.15 30.27 30.33 -0.43 1,696.75 256,917 1.38 151,914 1.54 0.46 11
46 19-Jun 30.39 31.28 30.19 30.40 30.55 0.43 1,704.03 592,235 3.18 243,117 2.47 0.74 18
47 18-Jun 30.32 30.55 30.20 30.27 30.29 -0.16 1,696.75 250,954 1.35 160,703 1.63 0.49 12
48 17-Jun 30.48 30.86 30.25 30.32 30.46 -0.92 1,699.55 206,517 1.11 101,344 1.03 0.31 7
49 16-Jun 31.00 31.34 30.25 30.60 30.67 -1.23 1,715.25 352,894 1.89 152,223 1.54 0.47 11
50 13-Jun 30.30 31.15 29.95 30.98 30.63 2.38 1,736.55 530,273 2.84 309,411 3.14 0.95 22
51 12-Jun 30.69 30.70 30.15 30.26 30.30 -0.39 1,696.19 186,398 1.00 123,342 1.25 0.37 9
52 11-Jun 30.44 30.90 30.19 30.38 30.55 -0.20 1,702.91 349,760 1.88 197,295 2.00 0.60 14
53 10-Jun 30.29 30.75 30.14 30.44 30.42 0.89 1,706.28 246,190 1.32 132,722 1.35 0.40 10
54 09-Jun 30.14 30.39 29.92 30.17 30.07 0.70 1,691.14 289,427 1.55 178,791 1.81 0.54 13
55 06-Jun 30.19 30.57 29.82 29.96 30.17 -0.73 1,679.37 263,458 1.41 177,571 1.80 0.54 13
56 05-Jun 30.44 30.61 30.01 30.18 30.30 -0.36 1,691.70 192,750 1.03 115,334 1.17 0.35 8
57 04-Jun 31.10 31.50 30.12 30.29 30.65 -2.38 1,697.87 269,256 1.44 170,416 1.73 0.52 12
58 03-Jun 30.79 31.50 30.55 31.03 30.84 1.41 1,739.35 482,300 2.59 304,472 3.09 0.94 22
59 02-Jun 31.15 31.38 30.45 30.60 30.76 -1.70 1,715.25 258,535 1.39 168,203 1.71 0.52 12
60 30-May 31.07 31.39 30.50 31.13 30.94 0.19 1,744.95 409,568 2.20 232,723 2.36 0.72 17
61 29-May 31.29 31.53 30.97 31.07 31.14 -0.06 1,741.59 355,238 1.91 260,330 2.64 0.81 19
62 28-May 31.70 31.70 30.87 31.09 31.11 -1.52 1,742.71 385,622 2.07 210,209 2.13 0.65 15
63 27-May 31.83 31.95 31.16 31.57 31.62 -0.32 1,769.62 412,585 2.21 256,667 2.60 0.81 19
64 26-May 31.99 33.25 31.50 31.67 32.44 -0.38 1,775.22 1,083,908 5.81 564,775 5.73 1.83 41
65 23-May 33.00 33.90 31.69 31.79 32.31 5.68 1,781.95 2,678,498 14.37 828,398 8.40 2.68 60
66 22-May 30.05 30.69 29.85 30.08 30.19 0.43 1,686.10 205,690 1.10 97,976 0.99 0.30 7
67 21-May 30.09 30.23 29.76 29.95 29.93 0.13 1,678.81 143,996 0.77 72,428 0.73 0.22 5

Similar Stocks: AMBUJACEM    GRASIM    SHREECEM    ULTRACEMCO    HEIDELBERG    KESORAMIND    ORIENTCEM    SANGHIIND    STARCEMENT    ACC    DALBHARAT    JKCEMENT    ACL    APCL    BIGBLOC    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

+91-9884666766
info@stockint.com