| Macro-sector: Commodities | Band: 20 | High52 Price: 119.56 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 2; VWAP21: | Low52 Price: 55.05 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 86,404,760 | Low52 Date: 07-Apr-2025 | SHP: 48.42 / 0.14 / 0.09 / 51.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 107.0 / 56.81 | Month: 98.1 / 81.01 | Week: 89.0 / 82.2 | Day: 84.45 / 82.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 84.45 | 84.45 | 82.50 | 82.68 | 83.06 | -0.97 | 714.39 | 51,251 | 2.79 | 0 | 0.00 | 0.00 | 12 |
| 2 | 26-Aug | 86.48 | 87.30 | 83.00 | 83.49 | 84.58 | -3.46 | 721.39 | 72,105 | 3.93 | 0 | 0.00 | 0.00 | 16 |
| 3 | 25-Aug | 86.25 | 88.00 | 84.50 | 86.48 | 86.33 | 0.27 | 747.23 | 67,489 | 3.67 | 0 | 0.00 | 0.00 | 15 |
| 4 | 22-Aug | 86.59 | 86.90 | 84.24 | 86.25 | 85.74 | 0.56 | 745.24 | 35,147 | 1.91 | 0 | 0.00 | 0.00 | 8 |
| 5 | 21-Aug | 84.05 | 87.23 | 83.50 | 85.77 | 86.05 | 2.05 | 741.09 | 75,284 | 4.10 | 0 | 0.00 | 0.00 | 17 |
| 6 | 20-Aug | 84.15 | 84.40 | 83.21 | 84.05 | 83.90 | 0.21 | 726.23 | 49,371 | 2.69 | 0 | 0.00 | 0.00 | 11 |
| 7 | 19-Aug | 83.11 | 84.79 | 83.00 | 83.87 | 83.82 | 0.93 | 724.68 | 48,480 | 2.64 | 0 | 0.00 | 0.00 | 11 |
| 8 | 18-Aug | 84.00 | 85.99 | 82.51 | 83.10 | 83.80 | -0.35 | 718.02 | 39,437 | 2.15 | 0 | 0.00 | 0.00 | 9 |
| 9 | 14-Aug | 83.41 | 84.68 | 83.11 | 83.39 | 83.77 | -0.02 | 720.53 | 25,789 | 1.40 | 0 | 0.00 | 0.00 | 6 |
| 10 | 13-Aug | 83.64 | 85.00 | 82.20 | 83.41 | 83.95 | -0.27 | 720.70 | 60,666 | 3.30 | 0 | 0.00 | 0.00 | 14 |
| 11 | 12-Aug | 86.68 | 86.95 | 82.20 | 83.64 | 84.72 | -2.90 | 722.69 | 68,780 | 3.75 | 0 | 0.00 | 0.00 | 16 |
| 12 | 11-Aug | 89.00 | 89.00 | 86.10 | 86.14 | 86.48 | -4.96 | 744.29 | 209,435 | 11.40 | 0 | 0.00 | 0.00 | 47 |
| 13 | 08-Aug | 91.40 | 91.40 | 88.00 | 90.64 | 90.38 | 4.12 | 783.17 | 694,701 | 37.83 | 0 | 0.00 | 0.00 | 157 |
| 14 | 07-Aug | 86.99 | 88.50 | 86.15 | 87.05 | 87.70 | 0.68 | 752.15 | 148,447 | 8.08 | 0 | 0.00 | 0.00 | 34 |
| 15 | 06-Aug | 86.00 | 87.40 | 85.05 | 86.46 | 85.79 | -0.44 | 747.06 | 60,654 | 3.30 | 0 | 0.00 | 0.00 | 14 |
| 16 | 05-Aug | 87.00 | 87.99 | 85.00 | 86.84 | 86.33 | 0.95 | 750.34 | 65,209 | 3.55 | 0 | 0.00 | 0.00 | 15 |
| 17 | 04-Aug | 85.89 | 87.00 | 83.65 | 86.02 | 85.62 | 0.15 | 743.25 | 97,852 | 5.33 | 0 | 0.00 | 0.00 | 22 |
| 18 | 01-Aug | 84.22 | 87.00 | 83.15 | 85.89 | 85.88 | 1.98 | 742.13 | 77,224 | 4.20 | 0 | 0.00 | 0.00 | 18 |
| 19 | 31-Jul | 83.46 | 84.68 | 82.00 | 84.22 | 83.72 | 0.92 | 727.70 | 39,251 | 2.14 | 0 | 0.00 | 0.00 | 9 |
| 20 | 30-Jul | 83.22 | 85.40 | 83.10 | 83.45 | 84.07 | -0.74 | 721.05 | 29,603 | 1.61 | 0 | 0.00 | 0.00 | 7 |
| 21 | 29-Jul | 84.00 | 84.80 | 81.71 | 84.07 | 84.10 | 1.17 | 726.40 | 18,364 | 1.00 | 0 | 0.00 | 0.00 | 4 |
| 22 | 28-Jul | 83.16 | 84.87 | 81.01 | 83.10 | 82.83 | 0.02 | 718.02 | 42,528 | 2.32 | 0 | 0.00 | 0.00 | 10 |
| 23 | 25-Jul | 85.13 | 86.00 | 82.51 | 83.08 | 84.12 | -2.41 | 717.85 | 53,342 | 2.90 | 0 | 0.00 | 0.00 | 12 |
| 24 | 24-Jul | 84.85 | 86.00 | 83.80 | 85.13 | 85.00 | 0.29 | 735.56 | 54,425 | 2.96 | 0 | 0.00 | 0.00 | 12 |
| 25 | 23-Jul | 84.55 | 86.00 | 83.50 | 84.88 | 84.69 | -0.43 | 733.40 | 61,939 | 3.37 | 0 | 0.00 | 0.00 | 14 |
| 26 | 22-Jul | 85.00 | 87.00 | 84.51 | 85.25 | 85.44 | -1.77 | 736.60 | 86,265 | 4.70 | 0 | 0.00 | 0.00 | 20 |
| 27 | 21-Jul | 84.29 | 87.75 | 81.50 | 86.79 | 84.19 | 2.97 | 749.91 | 145,865 | 7.94 | 0 | 0.00 | 0.00 | 33 |
| 28 | 18-Jul | 84.96 | 85.94 | 84.00 | 84.29 | 84.84 | -1.47 | 728.31 | 57,399 | 3.13 | 0 | 0.00 | 0.00 | 13 |
| 29 | 17-Jul | 86.05 | 87.00 | 84.90 | 85.55 | 85.52 | -1.67 | 739.19 | 98,927 | 5.39 | 0 | 0.00 | 0.00 | 22 |
| 30 | 16-Jul | 86.00 | 88.70 | 85.99 | 87.00 | 87.29 | 0.18 | 751.00 | 62,244 | 3.39 | 0 | 0.00 | 0.00 | 14 |
| 31 | 15-Jul | 87.99 | 88.90 | 86.25 | 86.84 | 87.15 | -1.15 | 750.34 | 107,476 | 5.85 | 0 | 0.00 | 0.00 | 24 |
| 32 | 14-Jul | 89.40 | 90.50 | 87.40 | 87.85 | 88.86 | -0.64 | 759.07 | 72,525 | 3.95 | 0 | 0.00 | 0.00 | 16 |
| 33 | 11-Jul | 90.00 | 91.89 | 88.00 | 88.42 | 89.00 | -2.81 | 763.99 | 68,193 | 3.71 | 0 | 0.00 | 0.00 | 15 |
| 34 | 10-Jul | 92.99 | 93.50 | 89.55 | 90.98 | 91.97 | -1.32 | 786.11 | 69,206 | 3.77 | 0 | 0.00 | 0.00 | 16 |
| 35 | 09-Jul | 87.81 | 92.20 | 85.40 | 92.20 | 90.11 | 5.00 | 796.65 | 141,445 | 7.70 | 0 | 0.00 | 0.00 | 32 |
| 36 | 08-Jul | 88.15 | 90.35 | 85.50 | 87.81 | 88.00 | -1.57 | 758.72 | 65,597 | 3.57 | 0 | 0.00 | 0.00 | 15 |
| 37 | 07-Jul | 93.00 | 93.00 | 89.00 | 89.21 | 90.08 | -3.34 | 770.82 | 54,582 | 2.97 | 0 | 0.00 | 0.00 | 12 |
| 38 | 04-Jul | 92.87 | 93.25 | 90.61 | 92.29 | 91.77 | -1.20 | 797.43 | 72,604 | 3.95 | 0 | 0.00 | 0.00 | 16 |
| 39 | 03-Jul | 86.30 | 94.00 | 86.30 | 93.41 | 92.87 | 2.89 | 807.11 | 123,763 | 6.74 | 0 | 0.00 | 0.00 | 28 |
| 40 | 02-Jul | 94.60 | 94.60 | 90.11 | 90.79 | 91.71 | -3.66 | 784.47 | 309,018 | 16.83 | 189,026 | 189,026.00 | 1.73 | 43 |
| 41 | 01-Jul | 93.71 | 98.10 | 92.62 | 94.24 | 95.61 | 1.08 | 814.28 | 803,553 | 43.75 | 404,821 | 404,821.00 | 3.87 | 92 |
| 42 | 30-Jun | 85.35 | 93.80 | 85.35 | 93.23 | 91.49 | 8.81 | 805.55 | 1,306,218 | 71.13 | 665,080 | 665,080.00 | 6.08 | 151 |
| 43 | 27-Jun | 85.11 | 88.60 | 85.11 | 85.68 | 86.67 | 1.44 | 740.32 | 277,718 | 15.12 | 134,837 | 134,837.00 | 1.17 | 31 |
| 44 | 26-Jun | 85.70 | 85.95 | 83.70 | 84.46 | 84.73 | -0.37 | 729.77 | 76,760 | 4.18 | 44,651 | 44,651.00 | 0.38 | 10 |
| 45 | 25-Jun | 84.00 | 85.90 | 84.00 | 84.77 | 84.92 | 0.98 | 732.45 | 93,703 | 5.10 | 44,829 | 44,829.00 | 0.38 | 10 |
| 46 | 24-Jun | 81.21 | 85.30 | 81.21 | 83.95 | 83.94 | 3.80 | 725.37 | 206,018 | 11.22 | 113,807 | 113,807.00 | 0.96 | 26 |
| 47 | 23-Jun | 80.10 | 81.30 | 79.05 | 80.88 | 80.16 | 0.17 | 698.84 | 56,686 | 3.09 | 25,829 | 25,829.00 | 0.21 | 6 |
| 48 | 20-Jun | 79.70 | 81.98 | 79.38 | 80.74 | 80.70 | 2.22 | 697.63 | 90,761 | 4.94 | 41,552 | 41,552.00 | 0.34 | 9 |
| 49 | 19-Jun | 81.79 | 81.79 | 78.25 | 78.99 | 79.45 | -2.51 | 682.51 | 76,514 | 4.17 | 46,090 | 46,090.00 | 0.37 | 10 |
| 50 | 18-Jun | 81.90 | 82.19 | 80.80 | 81.02 | 81.46 | -1.51 | 700.05 | 53,814 | 2.93 | 35,395 | 35,395.00 | 0.29 | 8 |
| 51 | 17-Jun | 83.00 | 83.55 | 82.00 | 82.26 | 82.52 | -1.24 | 710.77 | 54,739 | 2.98 | 29,313 | 29,313.00 | 0.24 | 7 |
| 52 | 16-Jun | 83.00 | 84.25 | 81.25 | 83.29 | 82.65 | -0.41 | 719.67 | 96,652 | 5.26 | 43,663 | 43,663.00 | 0.36 | 10 |
| 53 | 13-Jun | 83.00 | 84.95 | 82.05 | 83.63 | 83.60 | -0.71 | 722.60 | 147,694 | 8.04 | 71,638 | 71,638.00 | 0.60 | 16 |
| 54 | 12-Jun | 85.80 | 86.65 | 84.00 | 84.23 | 85.28 | -2.21 | 727.79 | 80,337 | 4.37 | 43,538 | 43,538.00 | 0.37 | 10 |
| 55 | 11-Jun | 86.30 | 88.90 | 85.52 | 86.13 | 86.91 | -0.60 | 744.20 | 189,548 | 10.32 | 92,362 | 92,362.00 | 0.80 | 21 |
| 56 | 10-Jun | 85.38 | 87.30 | 85.38 | 86.65 | 86.20 | 1.49 | 748.70 | 91,269 | 4.97 | 45,894 | 45,894.00 | 0.40 | 10 |
| 57 | 09-Jun | 84.20 | 86.01 | 84.00 | 85.38 | 84.88 | 2.18 | 737.72 | 174,043 | 9.48 | 108,444 | 108,444.00 | 0.92 | 25 |
| 58 | 06-Jun | 83.98 | 84.20 | 83.50 | 83.56 | 83.75 | -0.50 | 722.00 | 76,950 | 4.19 | 48,055 | 48,055.00 | 0.40 | 11 |
| 59 | 05-Jun | 85.83 | 85.99 | 83.80 | 83.98 | 84.57 | -1.71 | 725.63 | 66,425 | 3.62 | 38,325 | 38,325.00 | 0.32 | 9 |
| 60 | 04-Jun | 83.70 | 85.80 | 83.02 | 85.44 | 84.88 | 2.15 | 738.24 | 167,889 | 9.14 | 82,166 | 82,166.00 | 0.70 | 19 |
| 61 | 03-Jun | 83.80 | 84.61 | 83.20 | 83.64 | 84.04 | -0.38 | 722.69 | 82,211 | 4.48 | 38,764 | 38,764.00 | 0.33 | 9 |
| 62 | 02-Jun | 85.49 | 85.51 | 83.50 | 83.96 | 84.45 | -1.73 | 725.45 | 191,931 | 10.45 | 139,184 | 139,184.00 | 1.18 | 32 |
| 63 | 30-May | 86.15 | 86.51 | 85.00 | 85.44 | 86.00 | -0.81 | 738.24 | 129,013 | 7.02 | 88,151 | 88,151.00 | 0.00 | 20 |
| 64 | 29-May | 86.31 | 87.90 | 86.00 | 86.14 | 86.40 | -0.20 | 744.29 | 132,029 | 7.19 | 80,905 | 80,905.00 | 0.70 | 18 |
| 65 | 28-May | 86.12 | 86.97 | 86.00 | 86.31 | 86.22 | 0.23 | 745.76 | 109,506 | 5.96 | 75,503 | 75,503.00 | 0.65 | 17 |
| 66 | 27-May | 86.79 | 87.95 | 85.07 | 86.11 | 86.30 | 0.03 | 744.03 | 227,636 | 12.40 | 78,861 | 78,861.00 | 0.68 | 18 |
| 67 | 26-May | 82.80 | 86.90 | 82.64 | 86.08 | 85.42 | 4.23 | 743.77 | 216,869 | 11.81 | 119,692 | 119,692.00 | 1.02 | 27 |
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