| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 12,339.0 | Mkt_Cap Category: Large-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 50 | High52 Date: 28-Apr-2025 | Bumper: 11,565.0; Drift%: 0.87 |
| Industry: Cement & Cement Products | Face Value: 10 | Low52 Price: 9,534.95 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 294,677,410 | Low52 Date: 04-Jun-2024 | SHP: 59.23 / 15.17 / 16.79 / 8.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.58 | ||||
| High/Low Price | Quarter: 11,861.65 / 10,047.85 | Month: 11,699.0 / 10,240.0 | Week: 11,990.0 / 11,565.0 | Day: 11,700.0 / 11,517.0 | Float67: 0.97 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 11,666.00 | 11,700.00 | 11,517.00 | 11,680.00 | 11,635.44 | 0.12 | 344,183.00 | 175,370 | 1.37 | 91,909 | 1.30 | 106.94 | 0.36 |
| 2 | 21-May | 11,697.00 | 11,910.00 | 11,634.00 | 11,666.00 | 11,727.94 | -0.27 | 343,770.00 | 173,017 | 1.35 | 95,087 | 1.34 | 111.52 | 0.38 |
| 3 | 20-May | 11,969.00 | 11,980.00 | 11,669.00 | 11,697.00 | 11,780.76 | -1.94 | 344,684.00 | 158,934 | 1.24 | 89,301 | 1.26 | 105.20 | 0.35 |
| 4 | 19-May | 11,904.00 | 11,991.00 | 11,880.00 | 11,929.00 | 11,939.76 | 0.20 | 351,520.00 | 128,237 | 1.00 | 70,907 | 1.00 | 84.66 | 0.31 |
| 5 | 16-May | 11,950.00 | 11,990.00 | 11,857.00 | 11,905.00 | 11,917.28 | 0.09 | 350,813.00 | 209,706 | 1.64 | 144,864 | 2.04 | 172.64 | 0.64 |
| 6 | 15-May | 11,672.00 | 11,932.00 | 11,643.00 | 11,894.00 | 11,810.51 | 1.90 | 350,489.00 | 371,371 | 2.90 | 174,475 | 2.46 | 206.06 | 0.77 |
| 7 | 14-May | 11,676.00 | 11,741.00 | 11,624.00 | 11,672.00 | 11,679.31 | 0.09 | 343,947.00 | 179,337 | 1.40 | 98,143 | 1.38 | 114.62 | 0.44 |
| 8 | 13-May | 11,700.00 | 11,748.00 | 11,566.00 | 11,661.00 | 11,660.55 | -0.64 | 343,623.00 | 307,678 | 2.40 | 176,943 | 2.50 | 206.33 | 0.79 |
| 9 | 12-May | 11,590.00 | 11,767.00 | 11,565.00 | 11,736.00 | 11,662.23 | 3.27 | 345,833.00 | 182,795 | 1.43 | 103,149 | 1.45 | 120.29 | 0.46 |
| 10 | 09-May | 11,480.00 | 11,558.00 | 11,313.00 | 11,364.00 | 11,378.05 | -2.30 | 334,871.00 | 200,270 | 1.56 | 92,923 | 1.31 | 105.73 | 0.41 |
| 11 | 08-May | 11,601.00 | 11,740.00 | 11,539.00 | 11,631.00 | 11,638.56 | -0.23 | 342,739.00 | 388,912 | 3.03 | 256,436 | 3.62 | 298.45 | 1.14 |
| 12 | 07-May | 11,651.00 | 11,700.00 | 11,553.00 | 11,658.00 | 11,638.22 | -0.30 | 343,534.00 | 217,460 | 1.70 | 144,059 | 2.03 | 167.66 | 0.64 |
| 13 | 06-May | 11,699.00 | 11,729.00 | 11,544.00 | 11,693.00 | 11,657.32 | 0.20 | 344,566.00 | 273,048 | 2.13 | 180,545 | 2.55 | 210.47 | 0.80 |
| 14 | 05-May | 11,702.00 | 11,728.00 | 11,652.00 | 11,670.00 | 11,690.29 | 0.22 | 343,888.00 | 145,699 | 1.14 | 79,188 | 1.12 | 92.57 | 0.35 |
| 15 | 02-May | 11,641.00 | 11,750.00 | 11,481.00 | 11,644.00 | 11,632.05 | 0.03 | 343,122.00 | 255,248 | 1.99 | 127,402 | 1.80 | 148.19 | 0.57 |
| 16 | 30-Apr | 11,869.00 | 11,925.00 | 11,500.00 | 11,641.00 | 11,690.29 | -1.92 | 343,033.00 | 630,392 | 4.92 | 453,711 | 6.40 | 530.40 | 2.02 |
| 17 | 29-Apr | 12,201.00 | 12,222.00 | 11,800.00 | 11,869.00 | 11,916.39 | -2.02 | 349,752.00 | 516,495 | 4.03 | 283,050 | 3.99 | 337.29 | 1.26 |
| 18 | 28-Apr | 12,232.00 | 12,339.00 | 12,001.00 | 12,114.00 | 12,176.64 | -1.01 | 356,972.00 | 516,745 | 4.03 | 269,359 | 3.80 | 327.99 | 1.20 |
| 19 | 25-Apr | 12,149.00 | 12,304.00 | 11,860.00 | 12,237.00 | 12,152.24 | 0.64 | 360,596.00 | 412,558 | 3.22 | 238,305 | 3.36 | 289.59 | 1.06 |
| 20 | 24-Apr | 11,877.00 | 12,188.00 | 11,870.00 | 12,159.00 | 12,102.41 | 1.76 | 358,298.00 | 339,743 | 2.65 | 190,385 | 2.68 | 230.41 | 0.85 |
| 21 | 23-Apr | 12,040.00 | 12,040.00 | 11,826.00 | 11,949.00 | 11,920.31 | -0.08 | 352,110.00 | 267,717 | 2.09 | 169,981 | 2.40 | 202.62 | 0.76 |
| 22 | 22-Apr | 11,934.00 | 12,017.00 | 11,850.00 | 11,959.00 | 11,979.14 | 0.21 | 352,404.00 | 334,667 | 2.61 | 227,780 | 3.21 | 272.86 | 1.01 |
| 23 | 21-Apr | 11,816.00 | 12,110.00 | 11,781.00 | 11,934.00 | 11,984.98 | 0.28 | 351,668.00 | 230,595 | 1.80 | 127,742 | 1.80 | 153.10 | 0.57 |
| 24 | 17-Apr | 11,667.00 | 11,922.00 | 11,600.00 | 11,901.00 | 11,805.46 | 1.48 | 350,695.00 | 290,473 | 2.27 | 160,940 | 2.27 | 190.00 | 0.71 |
| 25 | 16-Apr | 11,667.00 | 11,827.00 | 11,667.00 | 11,728.00 | 11,758.79 | 0.08 | 345,597.00 | 268,150 | 2.09 | 181,866 | 2.56 | 213.85 | 0.81 |
| 26 | 15-Apr | 11,749.00 | 11,749.00 | 11,581.00 | 11,719.00 | 11,699.79 | 1.88 | 345,332.00 | 345,260 | 2.69 | 229,898 | 3.24 | 268.98 | 1.02 |
| 27 | 11-Apr | 11,842.35 | 11,842.35 | 11,454.05 | 11,502.65 | 11,547.62 | 0.93 | 338,957.11 | 351,037 | 2.74 | 230,326 | 3.25 | 265.97 | 1.02 |
| 28 | 09-Apr | 11,288.85 | 11,423.00 | 11,180.00 | 11,397.05 | 11,344.25 | 1.12 | 335,845.32 | 230,611 | 1.80 | 133,383 | 1.88 | 151.31 | 0.59 |
| 29 | 08-Apr | 11,317.75 | 11,542.75 | 11,240.80 | 11,270.45 | 11,331.35 | 0.70 | 332,114.70 | 602,120 | 4.70 | 363,473 | 5.13 | 411.86 | 1.61 |
| 30 | 07-Apr | 11,200.00 | 11,300.05 | 11,015.05 | 11,191.60 | 11,110.08 | -2.67 | 329,791.17 | 484,513 | 3.78 | 281,438 | 3.97 | 312.68 | 1.25 |
| 31 | 04-Apr | 11,599.00 | 11,613.50 | 11,421.00 | 11,498.65 | 11,492.67 | -0.93 | 338,839.24 | 222,191 | 1.73 | 129,679 | 1.83 | 149.04 | 0.58 |
| 32 | 03-Apr | 11,189.00 | 11,650.05 | 11,155.00 | 11,606.60 | 11,508.39 | 3.16 | 342,020.28 | 361,884 | 2.82 | 223,112 | 3.15 | 256.77 | 0.99 |
| 33 | 02-Apr | 11,360.00 | 11,360.00 | 11,178.10 | 11,250.95 | 11,237.33 | -1.12 | 331,540.08 | 376,468 | 2.94 | 260,067 | 3.67 | 292.25 | 1.16 |
| 34 | 01-Apr | 11,350.00 | 11,565.65 | 11,337.15 | 11,378.65 | 11,406.74 | -1.14 | 335,303.11 | 263,144 | 2.05 | 146,554 | 2.07 | 167.17 | 0.65 |
| 35 | 28-Mar | 11,585.50 | 11,699.00 | 11,458.65 | 11,509.55 | 11,534.35 | -0.78 | 339,160.44 | 280,960 | 2.19 | 162,916 | 2.30 | 187.91 | 0.74 |
| 36 | 27-Mar | 11,400.50 | 11,629.95 | 11,350.00 | 11,599.60 | 11,539.24 | 1.73 | 341,814.01 | 406,112 | 3.17 | 231,227 | 3.26 | 266.82 | 1.05 |
| 37 | 26-Mar | 11,381.00 | 11,487.00 | 11,300.00 | 11,402.10 | 11,430.83 | -0.17 | 335,994.13 | 401,569 | 3.13 | 249,336 | 3.52 | 285.01 | 1.13 |
| 38 | 25-Mar | 11,240.00 | 11,478.85 | 11,204.70 | 11,421.20 | 11,406.47 | 3.35 | 336,556.96 | 754,457 | 5.88 | 338,326 | 4.77 | 385.91 | 1.53 |
| 39 | 24-Mar | 11,018.95 | 11,077.95 | 10,853.85 | 11,051.20 | 11,005.52 | 0.68 | 325,653.90 | 294,688 | 2.30 | 185,459 | 2.62 | 204.11 | 0.84 |
| 40 | 21-Mar | 11,019.00 | 11,064.00 | 10,885.65 | 10,976.75 | 10,970.12 | 0.26 | 323,460.03 | 656,565 | 5.12 | 507,377 | 7.16 | 556.60 | 2.30 |
| 41 | 20-Mar | 10,931.15 | 11,240.00 | 10,816.00 | 10,948.15 | 10,892.96 | 0.14 | 322,617.25 | 549,251 | 4.28 | 408,552 | 5.76 | 445.03 | 1.85 |
| 42 | 19-Mar | 10,710.00 | 10,945.10 | 10,700.00 | 10,933.25 | 10,868.59 | 2.20 | 322,178.18 | 269,175 | 2.10 | 168,444 | 2.38 | 183.07 | 0.76 |
| 43 | 18-Mar | 10,570.00 | 10,745.00 | 10,551.00 | 10,698.10 | 10,675.73 | 1.43 | 315,248.84 | 354,620 | 2.77 | 235,848 | 3.33 | 251.78 | 1.07 |
| 44 | 17-Mar | 10,546.50 | 10,577.35 | 10,448.00 | 10,547.10 | 10,521.97 | 0.91 | 310,799.21 | 212,061 | 1.65 | 135,750 | 1.91 | 142.84 | 0.62 |
| 45 | 13-Mar | 10,520.00 | 10,520.00 | 10,380.10 | 10,452.10 | 10,441.76 | -0.65 | 307,999.78 | 219,474 | 1.71 | 140,370 | 1.98 | 146.57 | 0.64 |
| 46 | 12-Mar | 10,480.00 | 10,549.80 | 10,362.00 | 10,520.40 | 10,452.82 | 0.78 | 310,012.42 | 299,765 | 2.34 | 207,032 | 2.92 | 216.41 | 0.94 |
| 47 | 11-Mar | 10,411.00 | 10,508.55 | 10,356.25 | 10,439.25 | 10,447.70 | -0.77 | 307,621.12 | 180,753 | 1.41 | 109,845 | 1.55 | 114.76 | 0.50 |
| 48 | 10-Mar | 10,589.00 | 10,645.60 | 10,477.00 | 10,520.10 | 10,537.97 | -0.59 | 310,003.58 | 165,649 | 1.29 | 108,654 | 1.53 | 114.50 | 0.49 |
| 49 | 07-Mar | 10,501.00 | 10,609.60 | 10,446.70 | 10,582.40 | 10,571.75 | 0.85 | 311,839.42 | 302,339 | 2.36 | 215,500 | 3.04 | 227.82 | 0.98 |
| 50 | 06-Mar | 10,539.80 | 10,540.00 | 10,317.20 | 10,493.50 | 10,431.79 | 0.28 | 309,219.74 | 365,920 | 2.85 | 192,324 | 2.71 | 200.63 | 0.87 |
| 51 | 05-Mar | 10,387.90 | 10,506.80 | 10,295.25 | 10,464.20 | 10,403.96 | 0.91 | 308,356.34 | 310,832 | 2.42 | 183,978 | 2.59 | 191.41 | 0.83 |
| 52 | 04-Mar | 10,250.00 | 10,454.80 | 10,240.00 | 10,370.10 | 10,363.33 | 0.28 | 305,583.42 | 352,922 | 2.75 | 196,845 | 2.78 | 204.00 | 0.89 |
| 53 | 03-Mar | 10,319.25 | 10,621.80 | 10,283.15 | 10,340.80 | 10,362.21 | 2.10 | 304,720.02 | 835,344 | 6.51 | 507,088 | 7.15 | 525.46 | 2.30 |
| 54 | 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 | 9.60 | 881,569 | 12.43 | 903.23 | 4.00 |
| 55 | 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 | 13.43 | 1,106,730 | 15.61 | 1,155.22 | 5.02 |
| 56 | 25-Feb | 11,042.65 | 11,054.25 | 10,841.00 | 10,964.15 | 10,935.24 | -0.71 | 323,088.73 | 296,499 | 2.31 | 187,990 | 2.65 | 205.57 | 0.85 |
| 57 | 24-Feb | 11,008.65 | 11,170.00 | 10,975.05 | 11,042.65 | 11,098.36 | -1.03 | 325,401.95 | 175,294 | 1.37 | 118,168 | 1.67 | 131.15 | 0.54 |
| 58 | 21-Feb | 11,265.00 | 11,290.00 | 10,990.00 | 11,157.25 | 11,107.14 | -1.15 | 328,778.95 | 320,240 | 2.50 | 183,553 | 2.59 | 203.87 | 0.83 |
| 59 | 20-Feb | 11,291.10 | 11,330.00 | 11,245.20 | 11,287.60 | 11,301.42 | -0.03 | 332,620.07 | 142,187 | 1.11 | 87,165 | 1.23 | 98.51 | 0.40 |
| 60 | 19-Feb | 11,290.00 | 11,460.00 | 11,231.00 | 11,291.55 | 11,338.98 | -0.15 | 332,736.47 | 157,580 | 1.23 | 84,012 | 1.18 | 95.26 | 0.38 |
| 61 | 18-Feb | 11,450.00 | 11,460.60 | 11,251.00 | 11,308.90 | 11,318.07 | -1.58 | 333,247.74 | 268,795 | 2.10 | 166,068 | 2.34 | 187.96 | 0.75 |
| 62 | 17-Feb | 11,219.00 | 11,509.90 | 11,043.40 | 11,490.10 | 11,337.44 | 2.01 | 338,587.29 | 166,053 | 1.29 | 62,465 | 0.88 | 70.82 | 0.28 |
| 63 | 14-Feb | 11,589.00 | 11,589.00 | 11,182.00 | 11,263.85 | 11,299.13 | -2.45 | 331,920.21 | 279,199 | 2.18 | 150,771 | 2.13 | 170.36 | 0.68 |
| 64 | 13-Feb | 11,500.00 | 11,649.90 | 11,422.20 | 11,546.45 | 11,570.50 | 0.59 | 340,247.80 | 336,128 | 2.62 | 213,158 | 3.01 | 246.63 | 0.97 |
| 65 | 12-Feb | 11,300.00 | 11,599.00 | 11,074.60 | 11,478.50 | 11,373.57 | 1.58 | 338,245.47 | 347,198 | 2.71 | 161,621 | 2.28 | 183.82 | 0.73 |
| 66 | 11-Feb | 11,497.00 | 11,515.60 | 11,240.25 | 11,300.20 | 11,365.03 | -2.01 | 332,991.37 | 301,338 | 2.35 | 171,099 | 2.41 | 194.45 | 0.78 |
| 67 | 10-Feb | 11,520.00 | 11,613.70 | 11,490.00 | 11,532.30 | 11,536.86 | -0.93 | 339,830.83 | 262,455 | 2.05 | 181,661 | 2.56 | 209.58 | 0.82 |
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