| Macro-sector: Commodities | Band: 5 | High52 Price: 306.0 | Mkt_Cap Category: SME |
| Sector: Construction Materials | Lot Size: 500 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Other Construction Materials | Face Value: 10; VWAP21: | Low52 Price: 145.0 | Barrier: 162.8; Drift%: 3.95 |
| Basic Industry: Other Construction Materials | Total Equity: 24,609,671 | Low52 Date: 06-Nov-2025 | SHP: 62.22 / 0.0 / 0.0 / 37.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 288.0 / 155.05 | Month: 182.95 / 165.0 | Week: 169.8 / 159.0 | Day: 172.0 / 168.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 169.20 | 172.00 | 168.00 | 169.50 | 169.60 | 0.00 | 417.13 | 15,500 | 15.48 | 14,500 | 14.49 | 0.25 | 16 |
| 2 | 11-Nov | 168.10 | 172.10 | 166.00 | 169.50 | 170.50 | 3.99 | 417.13 | 43,000 | 42.96 | 41,000 | 40.96 | 0.70 | 44 |
| 3 | 10-Nov | 155.00 | 169.00 | 155.00 | 163.00 | 163.97 | 4.09 | 401.00 | 53,500 | 53.45 | 45,000 | 44.96 | 0.74 | 48 |
| 4 | 07-Nov | 151.90 | 157.00 | 151.25 | 156.60 | 154.72 | 6.10 | 385.39 | 19,000 | 18.98 | 15,000 | 14.99 | 0.23 | 16 |
| 5 | 06-Nov | 160.00 | 160.00 | 145.00 | 147.60 | 151.59 | -7.75 | 363.24 | 23,000 | 22.98 | 20,500 | 20.48 | 0.31 | 22 |
| 6 | 04-Nov | 160.40 | 165.15 | 157.30 | 160.00 | 160.41 | -0.25 | 393.00 | 3,500 | 3.50 | 2,000 | 2.00 | 0.03 | 2 |
| 7 | 03-Nov | 162.80 | 162.80 | 160.00 | 160.40 | 160.33 | -2.79 | 394.74 | 7,000 | 6.99 | 5,000 | 5.00 | 0.08 | 5 |
| 8 | 31-Oct | 166.35 | 166.35 | 164.00 | 165.00 | 165.31 | -0.12 | 406.00 | 6,000 | 5.99 | 3,500 | 3.50 | 0.06 | 4 |
| 9 | 30-Oct | 164.90 | 168.00 | 160.00 | 165.20 | 163.61 | 3.41 | 406.55 | 10,500 | 10.49 | 8,500 | 8.49 | 0.14 | 9 |
| 10 | 29-Oct | 160.25 | 160.25 | 159.75 | 159.75 | 159.91 | 0.47 | 393.14 | 4,500 | 4.50 | 4,000 | 4.00 | 0.06 | 4 |
| 11 | 28-Oct | 169.80 | 169.80 | 159.00 | 159.00 | 163.49 | -1.27 | 391.00 | 9,000 | 8.99 | 6,500 | 6.49 | 0.11 | 7 |
| 12 | 27-Oct | 159.30 | 161.10 | 159.00 | 161.05 | 159.92 | -0.83 | 396.34 | 6,500 | 6.49 | 4,000 | 4.00 | 0.06 | 4 |
| 13 | 24-Oct | 162.95 | 165.90 | 154.05 | 162.40 | 160.94 | -0.37 | 399.66 | 24,500 | 24.48 | 19,000 | 18.98 | 0.31 | 20 |
| 14 | 23-Oct | 160.00 | 164.90 | 160.00 | 163.00 | 162.73 | 1.88 | 401.00 | 4,000 | 4.00 | 3,500 | 3.50 | 0.06 | 4 |
| 15 | 21-Oct | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.00 | 393.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 1 |
| 16 | 20-Oct | 160.00 | 160.90 | 160.00 | 160.00 | 160.17 | 0.25 | 393.00 | 5,500 | 5.49 | 5,500 | 5.49 | 0.09 | 6 |
| 17 | 17-Oct | 165.10 | 165.10 | 156.80 | 159.60 | 160.55 | -3.33 | 392.77 | 5,500 | 5.49 | 5,000 | 5.00 | 0.08 | 5 |
| 18 | 16-Oct | 162.00 | 169.00 | 162.00 | 165.10 | 167.44 | 1.35 | 406.31 | 5,500 | 5.49 | 5,500 | 5.49 | 0.09 | 6 |
| 19 | 15-Oct | 162.85 | 162.90 | 162.50 | 162.90 | 162.84 | 1.59 | 400.89 | 4,000 | 4.00 | 4,000 | 4.00 | 0.07 | 4 |
| 20 | 14-Oct | 162.00 | 163.05 | 160.00 | 160.35 | 161.68 | -1.66 | 394.62 | 8,000 | 7.99 | 8,000 | 7.99 | 0.13 | 9 |
| 21 | 13-Oct | 165.00 | 165.00 | 162.55 | 163.05 | 164.41 | -1.98 | 401.26 | 7,500 | 7.49 | 7,500 | 7.49 | 0.12 | 8 |
| 22 | 10-Oct | 167.10 | 169.30 | 165.50 | 166.35 | 166.81 | -0.39 | 409.38 | 5,000 | 5.00 | 4,500 | 4.50 | 0.08 | 5 |
| 23 | 09-Oct | 170.00 | 170.00 | 167.00 | 167.00 | 167.39 | -1.76 | 410.00 | 4,500 | 4.50 | 4,500 | 4.50 | 0.08 | 5 |
| 24 | 08-Oct | 171.50 | 171.50 | 165.60 | 170.00 | 169.05 | -0.53 | 418.00 | 11,500 | 11.49 | 10,000 | 9.99 | 0.17 | 11 |
| 25 | 07-Oct | 168.20 | 173.75 | 167.05 | 170.90 | 169.61 | 0.44 | 420.58 | 3,500 | 3.50 | 2,500 | 2.50 | 0.04 | 3 |
| 26 | 06-Oct | 168.50 | 173.65 | 168.20 | 170.15 | 170.18 | 1.19 | 418.73 | 6,500 | 6.49 | 6,000 | 5.99 | 0.10 | 6 |
| 27 | 03-Oct | 166.50 | 168.15 | 166.50 | 168.15 | 167.08 | -0.80 | 413.81 | 4,000 | 4.00 | 4,000 | 4.00 | 0.07 | 4 |
| 28 | 01-Oct | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0.89 | 417.13 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 1 |
| 29 | 30-Sep | 171.00 | 171.00 | 167.00 | 168.00 | 169.17 | -1.75 | 413.00 | 6,000 | 5.99 | 5,500 | 5.49 | 0.09 | 6 |
| 30 | 29-Sep | 170.00 | 171.00 | 170.00 | 171.00 | 170.56 | 0.29 | 420.00 | 4,000 | 4.00 | 3,500 | 3.50 | 0.06 | 4 |
| 31 | 26-Sep | 166.15 | 171.00 | 166.15 | 170.50 | 168.88 | -1.27 | 419.59 | 3,500 | 3.50 | 3,000 | 3.00 | 0.05 | 3 |
| 32 | 25-Sep | 173.55 | 176.95 | 170.10 | 172.70 | 173.01 | -0.49 | 425.01 | 4,000 | 4.00 | 3,500 | 3.50 | 0.06 | 4 |
| 33 | 24-Sep | 179.00 | 179.00 | 173.15 | 173.55 | 174.83 | -0.26 | 427.10 | 2,500 | 2.50 | 2,500 | 2.50 | 0.04 | 3 |
| 34 | 23-Sep | 174.45 | 174.80 | 174.00 | 174.00 | 174.51 | 1.81 | 428.00 | 3,500 | 3.50 | 3,500 | 3.50 | 0.06 | 4 |
| 35 | 22-Sep | 169.00 | 175.00 | 169.00 | 170.90 | 172.80 | -0.58 | 420.58 | 13,000 | 12.99 | 12,000 | 11.99 | 0.21 | 13 |
| 36 | 19-Sep | 170.00 | 172.75 | 170.00 | 171.90 | 170.88 | 2.93 | 423.04 | 7,500 | 7.49 | 7,500 | 7.49 | 0.13 | 8 |
| 37 | 18-Sep | 168.00 | 170.00 | 167.00 | 167.00 | 168.03 | 0.91 | 410.00 | 18,000 | 17.98 | 18,000 | 17.98 | 0.30 | 19 |
| 38 | 17-Sep | 166.45 | 166.80 | 165.00 | 165.50 | 166.04 | -0.57 | 407.29 | 3,500 | 3.50 | 2,500 | 2.50 | 0.04 | 3 |
| 39 | 16-Sep | 166.05 | 167.00 | 166.05 | 166.45 | 166.74 | -1.01 | 409.63 | 7,000 | 6.99 | 6,500 | 6.49 | 0.11 | 7 |
| 40 | 15-Sep | 169.90 | 169.90 | 167.50 | 168.15 | 168.61 | -1.06 | 413.81 | 8,000 | 7.99 | 7,000 | 6.99 | 0.12 | 8 |
| 41 | 12-Sep | 170.50 | 170.50 | 168.00 | 169.95 | 168.77 | -0.90 | 418.24 | 4,500 | 4.50 | 3,500 | 3.50 | 0.06 | 4 |
| 42 | 11-Sep | 170.60 | 172.00 | 169.75 | 171.50 | 170.58 | 0.53 | 422.06 | 3,000 | 3.00 | 2,500 | 2.50 | 0.04 | 3 |
| 43 | 10-Sep | 173.90 | 173.90 | 170.05 | 170.60 | 171.90 | -0.81 | 419.84 | 15,000 | 14.99 | 10,500 | 10.49 | 0.18 | 11 |
| 44 | 09-Sep | 173.00 | 174.50 | 168.35 | 172.00 | 172.63 | -0.61 | 423.00 | 15,500 | 15.48 | 13,500 | 13.49 | 0.23 | 15 |
| 45 | 08-Sep | 172.10 | 174.50 | 172.10 | 173.05 | 173.12 | 1.26 | 425.87 | 11,000 | 10.99 | 11,000 | 10.99 | 0.19 | 12 |
| 46 | 05-Sep | 169.90 | 170.90 | 169.90 | 170.90 | 170.28 | 1.51 | 420.58 | 8,500 | 8.49 | 8,500 | 8.49 | 0.14 | 9 |
| 47 | 04-Sep | 170.50 | 170.70 | 168.00 | 168.35 | 169.28 | -1.35 | 414.30 | 10,000 | 9.99 | 8,500 | 8.49 | 0.14 | 9 |
| 48 | 03-Sep | 171.45 | 172.10 | 170.30 | 170.65 | 171.42 | -0.47 | 419.96 | 11,500 | 11.49 | 8,000 | 7.99 | 0.14 | 9 |
| 49 | 02-Sep | 173.15 | 175.20 | 170.00 | 171.45 | 171.85 | -0.98 | 421.93 | 19,000 | 18.98 | 13,500 | 13.49 | 0.23 | 15 |
| 50 | 01-Sep | 182.95 | 182.95 | 171.20 | 173.15 | 175.15 | -3.83 | 426.12 | 28,500 | 28.47 | 23,000 | 22.98 | 0.40 | 25 |
| 51 | 29-Aug | 183.90 | 186.80 | 178.95 | 180.05 | 182.24 | 0.76 | 443.10 | 47,500 | 47.45 | 33,500 | 33.47 | 0.61 | 36 |
| 52 | 28-Aug | 184.00 | 195.20 | 176.50 | 178.70 | 184.20 | 6.59 | 439.77 | 144,500 | 144.36 | 70,000 | 69.93 | 1.29 | 75 |
| 53 | 26-Aug | 164.00 | 168.85 | 163.50 | 167.65 | 165.58 | -1.09 | 412.58 | 13,000 | 12.99 | 8,000 | 7.99 | 0.13 | 9 |
| 54 | 25-Aug | 169.00 | 170.00 | 168.75 | 169.50 | 169.29 | -0.91 | 417.13 | 3,500 | 3.50 | 3,500 | 3.50 | 0.06 | 4 |
| 55 | 22-Aug | 168.90 | 174.00 | 168.90 | 171.05 | 170.68 | 2.09 | 420.95 | 15,000 | 14.99 | 11,000 | 10.99 | 0.19 | 12 |
| 56 | 21-Aug | 168.15 | 168.15 | 167.20 | 167.55 | 167.53 | -0.83 | 412.34 | 1,500 | 1.50 | 1,000 | 1.00 | 0.02 | 1 |
| 57 | 20-Aug | 169.00 | 169.00 | 166.45 | 168.95 | 167.12 | 1.81 | 415.78 | 21,000 | 20.98 | 20,500 | 20.48 | 0.34 | 22 |
| 58 | 19-Aug | 167.10 | 167.30 | 165.10 | 165.95 | 166.59 | -2.38 | 408.40 | 6,500 | 6.49 | 6,000 | 5.99 | 0.10 | 6 |
| 59 | 18-Aug | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.13 | 418.00 | 2,500 | 2.50 | 2,500 | 2.50 | 0.00 | 3 |
| 60 | 14-Aug | 169.00 | 169.00 | 166.15 | 168.10 | 167.05 | -0.06 | 413.69 | 5,500 | 5.49 | 3,500 | 3.50 | 0.06 | 4 |
| 61 | 13-Aug | 166.30 | 169.95 | 166.30 | 168.20 | 168.40 | -1.58 | 413.93 | 11,500 | 11.49 | 9,000 | 8.99 | 0.15 | 10 |
| 62 | 12-Aug | 171.05 | 172.50 | 166.50 | 170.90 | 169.94 | 3.04 | 420.58 | 8,500 | 8.49 | 5,500 | 5.49 | 0.09 | 6 |
| 63 | 11-Aug | 170.90 | 170.90 | 165.80 | 165.85 | 168.25 | -1.72 | 408.15 | 20,500 | 20.48 | 20,500 | 20.48 | 0.34 | 22 |
| 64 | 08-Aug | 169.00 | 170.00 | 168.00 | 168.75 | 169.00 | -1.89 | 415.29 | 7,000 | 6.99 | 6,000 | 5.99 | 0.00 | 6 |
| 65 | 07-Aug | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | -1.88 | 423.00 | 13,500 | 13.49 | 12,500 | 12.49 | 0.00 | 13 |
| 66 | 06-Aug | 176.55 | 179.00 | 174.00 | 175.30 | 175.45 | -2.07 | 431.41 | 6,500 | 6.49 | 5,500 | 5.49 | 0.10 | 6 |
| 67 | 05-Aug | 180.90 | 180.90 | 178.00 | 179.00 | 179.19 | -0.56 | 440.00 | 2,000 | 2.00 | 1,500 | 1.50 | 0.03 | 2 |
Similar Stocks: EVERESTIND RAMCOIND MCON VISHNUINFR ARISINFRA