| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 12,145.35 | Mkt_Cap Category: Large-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 50 | High52 Date: 16-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10 | Low52 Price: 9,250.0 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 294,677,410 | Low52 Date: 19-Apr-2024 | SHP: 60.0 / 16.98 / 15.15 / 7.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.09 | ||||
| High/Low Price | Quarter: 11,861.65 / 10,047.85 | Month: 11,699.0 / 10,240.0 | Week: 11,699.0 / 10,853.85 | Day: 11,650.05 / 11,155.0 | Float67: 0.98 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 11,189.00 | 11,650.05 | 11,155.00 | 11,606.60 | 11,508.39 | 3.16 | 342,020.28 | 361,884 | 2.18 | 223,112 | 2.05 | 256.77 | 0.99 |
| 2 | 02-Apr | 11,360.00 | 11,360.00 | 11,178.10 | 11,250.95 | 11,237.33 | -1.12 | 331,540.08 | 376,468 | 2.27 | 260,067 | 2.39 | 292.25 | 1.16 |
| 3 | 01-Apr | 11,350.00 | 11,565.65 | 11,337.15 | 11,378.65 | 11,406.74 | -1.14 | 335,303.11 | 263,144 | 1.59 | 146,554 | 1.35 | 167.17 | 0.65 |
| 4 | 28-Mar | 11,585.50 | 11,699.00 | 11,458.65 | 11,509.55 | 11,534.35 | -0.78 | 339,160.44 | 280,960 | 1.70 | 162,916 | 1.50 | 187.91 | 0.74 |
| 5 | 27-Mar | 11,400.50 | 11,629.95 | 11,350.00 | 11,599.60 | 11,539.24 | 1.73 | 341,814.01 | 406,112 | 2.45 | 231,227 | 2.13 | 266.82 | 1.05 |
| 6 | 26-Mar | 11,381.00 | 11,487.00 | 11,300.00 | 11,402.10 | 11,430.83 | -0.17 | 335,994.13 | 401,569 | 2.42 | 249,336 | 2.29 | 285.01 | 1.13 |
| 7 | 25-Mar | 11,240.00 | 11,478.85 | 11,204.70 | 11,421.20 | 11,406.47 | 3.35 | 336,556.96 | 754,457 | 4.55 | 338,326 | 3.11 | 385.91 | 1.53 |
| 8 | 24-Mar | 11,018.95 | 11,077.95 | 10,853.85 | 11,051.20 | 11,005.52 | 0.68 | 325,653.90 | 294,688 | 1.78 | 185,459 | 1.71 | 204.11 | 0.84 |
| 9 | 21-Mar | 11,019.00 | 11,064.00 | 10,885.65 | 10,976.75 | 10,970.12 | 0.26 | 323,460.03 | 656,565 | 3.96 | 507,377 | 4.67 | 556.60 | 2.30 |
| 10 | 20-Mar | 10,931.15 | 11,240.00 | 10,816.00 | 10,948.15 | 10,892.96 | 0.14 | 322,617.25 | 549,251 | 3.32 | 408,552 | 3.76 | 445.03 | 1.85 |
| 11 | 19-Mar | 10,710.00 | 10,945.10 | 10,700.00 | 10,933.25 | 10,868.59 | 2.20 | 322,178.18 | 269,175 | 1.62 | 168,444 | 1.55 | 183.07 | 0.76 |
| 12 | 18-Mar | 10,570.00 | 10,745.00 | 10,551.00 | 10,698.10 | 10,675.73 | 1.43 | 315,248.84 | 354,620 | 2.14 | 235,848 | 2.17 | 251.78 | 1.07 |
| 13 | 17-Mar | 10,546.50 | 10,577.35 | 10,448.00 | 10,547.10 | 10,521.97 | 0.91 | 310,799.21 | 212,061 | 1.28 | 135,750 | 1.25 | 142.84 | 0.62 |
| 14 | 13-Mar | 10,520.00 | 10,520.00 | 10,380.10 | 10,452.10 | 10,441.76 | -0.65 | 307,999.78 | 219,474 | 1.32 | 140,370 | 1.29 | 146.57 | 0.64 |
| 15 | 12-Mar | 10,480.00 | 10,549.80 | 10,362.00 | 10,520.40 | 10,452.82 | 0.78 | 310,012.42 | 299,765 | 1.81 | 207,032 | 1.91 | 216.41 | 0.94 |
| 16 | 11-Mar | 10,411.00 | 10,508.55 | 10,356.25 | 10,439.25 | 10,447.70 | -0.77 | 307,621.12 | 180,753 | 1.09 | 109,845 | 1.01 | 114.76 | 0.50 |
| 17 | 10-Mar | 10,589.00 | 10,645.60 | 10,477.00 | 10,520.10 | 10,537.97 | -0.59 | 310,003.58 | 165,649 | 1.00 | 108,654 | 1.00 | 114.50 | 0.49 |
| 18 | 07-Mar | 10,501.00 | 10,609.60 | 10,446.70 | 10,582.40 | 10,571.75 | 0.85 | 311,839.42 | 302,339 | 1.83 | 215,500 | 1.98 | 227.82 | 0.98 |
| 19 | 06-Mar | 10,539.80 | 10,540.00 | 10,317.20 | 10,493.50 | 10,431.79 | 0.28 | 309,219.74 | 365,920 | 2.21 | 192,324 | 1.77 | 200.63 | 0.87 |
| 20 | 05-Mar | 10,387.90 | 10,506.80 | 10,295.25 | 10,464.20 | 10,403.96 | 0.91 | 308,356.34 | 310,832 | 1.88 | 183,978 | 1.69 | 191.41 | 0.83 |
| 21 | 04-Mar | 10,250.00 | 10,454.80 | 10,240.00 | 10,370.10 | 10,363.33 | 0.28 | 305,583.42 | 352,922 | 2.13 | 196,845 | 1.81 | 204.00 | 0.89 |
| 22 | 03-Mar | 10,319.25 | 10,621.80 | 10,283.15 | 10,340.80 | 10,362.21 | 2.10 | 304,720.02 | 835,344 | 5.04 | 507,088 | 4.67 | 525.46 | 2.30 |
| 23 | 28-Feb | 10,490.00 | 10,490.00 | 10,047.85 | 10,128.45 | 10,245.66 | -3.06 | 298,462.54 | 1,230,856 | 7.43 | 881,569 | 8.11 | 903.23 | 4.00 |
| 24 | 27-Feb | 10,800.00 | 10,800.00 | 10,264.40 | 10,447.65 | 10,438.18 | -4.71 | 307,868.64 | 1,722,295 | 10.40 | 1,106,730 | 10.19 | 1,155.22 | 5.02 |
| 25 | 25-Feb | 11,042.65 | 11,054.25 | 10,841.00 | 10,964.15 | 10,935.24 | -0.71 | 323,088.73 | 296,499 | 1.79 | 187,990 | 1.73 | 205.57 | 0.85 |
| 26 | 24-Feb | 11,008.65 | 11,170.00 | 10,975.05 | 11,042.65 | 11,098.36 | -1.03 | 325,401.95 | 175,294 | 1.06 | 118,168 | 1.09 | 131.15 | 0.54 |
| 27 | 21-Feb | 11,265.00 | 11,290.00 | 10,990.00 | 11,157.25 | 11,107.14 | -1.15 | 328,778.95 | 320,240 | 1.93 | 183,553 | 1.69 | 203.87 | 0.83 |
| 28 | 20-Feb | 11,291.10 | 11,330.00 | 11,245.20 | 11,287.60 | 11,301.42 | -0.03 | 332,620.07 | 142,187 | 0.86 | 87,165 | 0.80 | 98.51 | 0.40 |
| 29 | 19-Feb | 11,290.00 | 11,460.00 | 11,231.00 | 11,291.55 | 11,338.98 | -0.15 | 332,736.47 | 157,580 | 0.95 | 84,012 | 0.77 | 95.26 | 0.38 |
| 30 | 18-Feb | 11,450.00 | 11,460.60 | 11,251.00 | 11,308.90 | 11,318.07 | -1.58 | 333,247.74 | 268,795 | 1.62 | 166,068 | 1.53 | 187.96 | 0.75 |
| 31 | 17-Feb | 11,219.00 | 11,509.90 | 11,043.40 | 11,490.10 | 11,337.44 | 2.01 | 338,587.29 | 166,053 | 1.00 | 62,465 | 0.57 | 70.82 | 0.28 |
| 32 | 14-Feb | 11,589.00 | 11,589.00 | 11,182.00 | 11,263.85 | 11,299.13 | -2.45 | 331,920.21 | 279,199 | 1.69 | 150,771 | 1.39 | 170.36 | 0.68 |
| 33 | 13-Feb | 11,500.00 | 11,649.90 | 11,422.20 | 11,546.45 | 11,570.50 | 0.59 | 340,247.80 | 336,128 | 2.03 | 213,158 | 1.96 | 246.63 | 0.97 |
| 34 | 12-Feb | 11,300.00 | 11,599.00 | 11,074.60 | 11,478.50 | 11,373.57 | 1.58 | 338,245.47 | 347,198 | 2.10 | 161,621 | 1.49 | 183.82 | 0.73 |
| 35 | 11-Feb | 11,497.00 | 11,515.60 | 11,240.25 | 11,300.20 | 11,365.03 | -2.01 | 332,991.37 | 301,338 | 1.82 | 171,099 | 1.57 | 194.45 | 0.78 |
| 36 | 10-Feb | 11,520.00 | 11,613.70 | 11,490.00 | 11,532.30 | 11,536.86 | -0.93 | 339,830.83 | 262,455 | 1.58 | 181,661 | 1.67 | 209.58 | 0.82 |
| 37 | 07-Feb | 11,501.10 | 11,733.00 | 11,475.05 | 11,640.60 | 11,645.89 | 1.42 | 343,022.19 | 310,549 | 1.87 | 163,625 | 1.51 | 190.56 | 0.74 |
| 38 | 06-Feb | 11,577.20 | 11,619.55 | 11,327.70 | 11,477.35 | 11,462.36 | -0.94 | 338,211.58 | 308,664 | 1.86 | 150,970 | 1.39 | 173.05 | 0.68 |
| 39 | 05-Feb | 11,519.10 | 11,632.85 | 11,433.00 | 11,585.70 | 11,563.56 | 0.58 | 341,404.41 | 236,897 | 1.43 | 127,387 | 1.17 | 147.30 | 0.58 |
| 40 | 04-Feb | 11,200.10 | 11,547.85 | 11,112.15 | 11,519.15 | 11,410.05 | 3.08 | 339,443.33 | 314,752 | 1.90 | 144,156 | 1.33 | 164.48 | 0.65 |
| 41 | 03-Feb | 11,120.25 | 11,282.80 | 10,951.40 | 11,174.65 | 11,094.73 | -0.75 | 329,291.69 | 450,593 | 2.72 | 266,825 | 2.46 | 296.04 | 1.21 |
| 42 | 01-Feb | 11,544.90 | 11,787.00 | 10,798.25 | 11,259.15 | 11,388.94 | -1.99 | 331,781.72 | 513,602 | 3.10 | 128,379 | 1.18 | 146.21 | 0.58 |
| 43 | 31-Jan | 11,488.65 | 11,599.00 | 11,392.15 | 11,487.45 | 11,490.01 | 0.07 | 338,509.20 | 361,656 | 2.18 | 243,995 | 2.25 | 280.35 | 1.11 |
| 44 | 30-Jan | 11,544.85 | 11,612.50 | 11,450.00 | 11,479.40 | 11,496.29 | -0.57 | 338,271.99 | 274,820 | 1.66 | 153,790 | 1.42 | 176.80 | 0.70 |
| 45 | 29-Jan | 11,296.35 | 11,574.95 | 11,260.85 | 11,544.85 | 11,500.65 | 2.20 | 340,200.65 | 377,755 | 2.28 | 239,449 | 2.20 | 275.38 | 1.09 |
| 46 | 28-Jan | 11,215.00 | 11,411.60 | 11,066.00 | 11,296.35 | 11,219.45 | 0.51 | 332,877.92 | 436,707 | 2.64 | 255,669 | 2.35 | 286.85 | 1.16 |
| 47 | 27-Jan | 11,260.00 | 11,360.00 | 11,150.00 | 11,239.50 | 11,271.81 | -0.41 | 331,202.67 | 414,994 | 2.51 | 237,337 | 2.18 | 267.52 | 1.08 |
| 48 | 24-Jan | 11,251.00 | 11,609.70 | 11,222.40 | 11,285.85 | 11,383.23 | -1.18 | 332,568.50 | 545,939 | 3.30 | 195,094 | 1.80 | 222.08 | 0.88 |
| 49 | 23-Jan | 10,690.00 | 11,571.45 | 10,689.95 | 11,420.90 | 11,194.20 | 6.37 | 336,548.12 | 1,510,866 | 9.12 | 528,472 | 4.86 | 591.58 | 2.40 |
| 50 | 22-Jan | 10,700.00 | 10,797.80 | 10,606.75 | 10,693.75 | 10,695.59 | 0.24 | 315,120.66 | 249,552 | 1.51 | 123,057 | 1.13 | 131.62 | 0.56 |
| 51 | 21-Jan | 10,677.50 | 10,968.05 | 10,642.05 | 10,667.80 | 10,797.33 | 0.41 | 314,355.97 | 593,842 | 3.58 | 234,705 | 2.16 | 253.42 | 1.06 |
| 52 | 20-Jan | 10,587.40 | 10,652.80 | 10,484.25 | 10,624.45 | 10,585.92 | 0.42 | 313,078.54 | 332,061 | 2.00 | 208,604 | 1.92 | 220.83 | 0.95 |
| 53 | 17-Jan | 10,636.20 | 10,723.95 | 10,500.10 | 10,580.00 | 10,573.66 | -0.53 | 311,768.00 | 297,759 | 1.80 | 179,932 | 1.66 | 190.25 | 0.82 |
| 54 | 16-Jan | 10,590.00 | 10,807.60 | 10,550.00 | 10,636.20 | 10,660.38 | 1.08 | 313,424.79 | 375,910 | 2.27 | 241,230 | 2.22 | 257.16 | 1.09 |
| 55 | 15-Jan | 10,540.00 | 10,643.40 | 10,466.75 | 10,521.65 | 10,574.75 | 0.36 | 310,049.26 | 371,459 | 2.24 | 251,913 | 2.32 | 266.39 | 1.14 |
| 56 | 14-Jan | 10,570.00 | 10,733.00 | 10,462.00 | 10,483.75 | 10,539.41 | -1.25 | 308,932.43 | 344,404 | 2.08 | 237,398 | 2.18 | 250.20 | 1.08 |
| 57 | 13-Jan | 10,700.00 | 10,830.00 | 10,593.40 | 10,615.15 | 10,685.81 | -2.36 | 312,804.49 | 225,902 | 1.36 | 154,727 | 1.42 | 165.34 | 0.70 |
| 58 | 10-Jan | 11,203.25 | 11,287.25 | 10,837.55 | 10,865.20 | 10,962.53 | -3.63 | 320,172.90 | 228,618 | 1.38 | 126,647 | 1.17 | 138.84 | 0.57 |
| 59 | 09-Jan | 11,403.55 | 11,432.45 | 11,183.00 | 11,259.80 | 11,265.61 | -1.28 | 331,800.87 | 196,555 | 1.19 | 108,992 | 1.00 | 122.79 | 0.49 |
| 60 | 08-Jan | 11,618.55 | 11,629.95 | 11,370.00 | 11,403.55 | 11,466.80 | -1.89 | 336,036.86 | 159,583 | 0.96 | 89,720 | 0.83 | 102.88 | 0.41 |
| 61 | 07-Jan | 11,514.95 | 11,635.15 | 11,485.15 | 11,618.55 | 11,597.40 | 0.99 | 342,372.42 | 197,212 | 1.19 | 130,110 | 1.20 | 150.89 | 0.59 |
| 62 | 06-Jan | 11,801.95 | 11,854.75 | 11,450.20 | 11,503.60 | 11,583.15 | -2.45 | 338,985.11 | 139,820 | 0.84 | 76,373 | 0.70 | 88.46 | 0.35 |
| 63 | 03-Jan | 11,799.00 | 11,861.65 | 11,713.00 | 11,786.00 | 11,783.74 | -0.10 | 347,306.00 | 237,651 | 1.43 | 150,559 | 1.39 | 177.41 | 0.68 |
| 64 | 02-Jan | 11,500.00 | 11,829.15 | 11,455.05 | 11,797.70 | 11,715.92 | 2.97 | 347,651.57 | 267,609 | 1.62 | 162,230 | 1.49 | 190.07 | 0.74 |
| 65 | 01-Jan | 11,411.00 | 11,520.90 | 11,305.00 | 11,447.00 | 11,440.34 | 0.18 | 337,317.00 | 107,951 | 0.65 | 42,274 | 0.39 | 48.36 | 0.19 |
| 66 | 31-Dec | 11,270.00 | 11,465.00 | 11,194.05 | 11,426.35 | 11,380.63 | 1.21 | 336,708.72 | 241,737 | 1.46 | 146,403 | 1.35 | 166.62 | 0.66 |
| 67 | 30-Dec | 11,419.45 | 11,507.65 | 11,239.70 | 11,288.35 | 11,362.32 | -1.05 | 332,642.17 | 164,726 | 0.99 | 96,477 | 0.89 | 109.62 | 0.44 |
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