| Macro-sector: Commodities | Band: 5 | High52 Price: 465.45 | Mkt_Cap Category: SME |
| Sector: Construction Materials | Lot Size: 500 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Other Construction Materials | Face Value: 10 | Low52 Price: 165.05 | Barrier: -; Drift%: - |
| Basic Industry: Other Construction Materials | Total Equity: 24,609,671 | Low52 Date: | SHP: 62.22 / 0.01 / 0.0 / 37.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 288.0 / 155.05 | Month: 213.4 / 155.05 | Week: 207.0 / 170.25 | Day: 205.0 / 195.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 195.00 | 205.00 | 195.00 | 197.00 | 197.97 | 1.89 | 484.00 | 16,500 | 16.48 | 11,000 | 10.99 | 0.22 | 0.12 |
| 2 | 21-May | 200.00 | 202.50 | 193.20 | 193.35 | 198.44 | -3.66 | 475.83 | 7,500 | 7.49 | 7,000 | 6.99 | 0.14 | 0.08 |
| 3 | 20-May | 202.50 | 205.00 | 200.00 | 200.70 | 202.50 | -0.40 | 493.92 | 22,500 | 22.48 | 20,000 | 19.98 | 0.41 | 0.22 |
| 4 | 19-May | 197.00 | 202.50 | 197.00 | 201.50 | 200.25 | 2.83 | 495.88 | 19,000 | 18.98 | 14,000 | 13.99 | 0.28 | 0.15 |
| 5 | 16-May | 184.00 | 207.00 | 181.50 | 195.95 | 194.67 | 8.86 | 482.23 | 115,000 | 114.89 | 80,000 | 79.92 | 1.56 | 0.86 |
| 6 | 15-May | 182.00 | 186.00 | 179.05 | 180.00 | 181.65 | 0.93 | 442.00 | 14,000 | 13.99 | 9,000 | 8.99 | 0.16 | 0.10 |
| 7 | 14-May | 182.25 | 182.30 | 175.30 | 178.35 | 178.65 | 1.74 | 438.91 | 10,000 | 9.99 | 7,500 | 7.49 | 0.13 | 0.08 |
| 8 | 13-May | 180.00 | 186.00 | 173.25 | 175.30 | 181.50 | 0.57 | 431.41 | 26,000 | 25.97 | 16,000 | 15.98 | 0.29 | 0.17 |
| 9 | 12-May | 170.25 | 184.95 | 170.25 | 174.30 | 178.75 | 6.74 | 428.95 | 26,500 | 26.47 | 21,500 | 21.48 | 0.38 | 0.23 |
| 10 | 09-May | 169.10 | 169.10 | 162.00 | 163.30 | 164.09 | -3.63 | 401.88 | 12,500 | 12.49 | 8,000 | 7.99 | 0.13 | 0.09 |
| 11 | 08-May | 174.50 | 184.50 | 169.00 | 169.45 | 176.92 | 0.74 | 417.01 | 18,000 | 17.98 | 12,000 | 11.99 | 0.21 | 0.13 |
| 12 | 07-May | 170.00 | 170.00 | 167.15 | 168.20 | 168.36 | -1.06 | 413.93 | 7,500 | 7.49 | 7,500 | 7.49 | 0.13 | 0.08 |
| 13 | 06-May | 180.50 | 180.50 | 170.00 | 170.00 | 173.83 | -5.71 | 418.00 | 13,000 | 12.99 | 12,000 | 11.99 | 0.21 | 0.13 |
| 14 | 05-May | 190.00 | 190.00 | 180.00 | 180.30 | 182.66 | -2.75 | 443.71 | 7,500 | 7.49 | 6,000 | 5.99 | 0.11 | 0.06 |
| 15 | 02-May | 190.00 | 190.00 | 184.00 | 185.40 | 187.50 | -0.27 | 456.26 | 11,000 | 10.99 | 8,000 | 7.99 | 0.15 | 0.09 |
| 16 | 30-Apr | 176.00 | 191.80 | 176.00 | 185.90 | 186.13 | 5.99 | 457.49 | 106,500 | 106.39 | 66,500 | 66.43 | 1.24 | 0.72 |
| 17 | 29-Apr | 170.00 | 177.85 | 169.45 | 175.40 | 172.69 | 3.60 | 431.65 | 25,000 | 24.98 | 16,000 | 15.98 | 0.28 | 0.17 |
| 18 | 28-Apr | 173.00 | 175.00 | 168.10 | 169.30 | 170.43 | -1.74 | 416.64 | 22,500 | 22.48 | 12,500 | 12.49 | 0.21 | 0.13 |
| 19 | 25-Apr | 173.15 | 175.00 | 168.00 | 172.30 | 172.61 | -4.94 | 424.02 | 14,500 | 14.49 | 10,500 | 10.49 | 0.18 | 0.11 |
| 20 | 24-Apr | 180.00 | 183.00 | 179.50 | 181.25 | 181.66 | -0.36 | 446.05 | 25,500 | 25.47 | 25,000 | 24.98 | 0.45 | 0.27 |
| 21 | 23-Apr | 185.00 | 187.00 | 172.00 | 181.90 | 179.96 | -0.33 | 447.65 | 18,500 | 18.48 | 12,000 | 11.99 | 0.22 | 0.13 |
| 22 | 22-Apr | 189.00 | 190.00 | 181.55 | 182.50 | 186.53 | -0.27 | 449.13 | 27,500 | 27.47 | 25,000 | 24.98 | 0.47 | 0.27 |
| 23 | 21-Apr | 184.95 | 187.85 | 183.00 | 183.00 | 184.87 | 0.91 | 450.00 | 10,000 | 9.99 | 8,500 | 8.49 | 0.16 | 0.09 |
| 24 | 17-Apr | 186.50 | 187.00 | 181.35 | 181.35 | 184.76 | -1.17 | 446.30 | 12,000 | 11.99 | 11,500 | 11.49 | 0.21 | 0.12 |
| 25 | 16-Apr | 183.95 | 183.95 | 183.50 | 183.50 | 183.73 | 0.30 | 451.59 | 1,000 | 1.00 | 1,000 | 1.00 | 0.02 | 0.01 |
| 26 | 15-Apr | 182.85 | 182.95 | 181.00 | 182.95 | 181.95 | 2.78 | 450.23 | 2,000 | 2.00 | 2,000 | 2.00 | 0.04 | 0.02 |
| 27 | 11-Apr | 170.15 | 179.80 | 170.15 | 178.00 | 175.16 | 5.61 | 438.00 | 4,500 | 4.50 | 2,500 | 2.50 | 0.04 | 0.03 |
| 28 | 09-Apr | 168.00 | 169.00 | 168.00 | 168.55 | 168.22 | -3.69 | 414.80 | 2,500 | 2.50 | 2,000 | 2.00 | 0.03 | 0.02 |
| 29 | 08-Apr | 180.00 | 180.00 | 171.00 | 175.00 | 174.60 | 3.55 | 430.00 | 2,500 | 2.50 | 2,500 | 2.50 | 0.04 | 0.03 |
| 30 | 07-Apr | 169.00 | 169.00 | 161.25 | 169.00 | 164.62 | -4.92 | 415.00 | 12,500 | 12.49 | 9,000 | 8.99 | 0.15 | 0.10 |
| 31 | 04-Apr | 182.00 | 182.00 | 176.00 | 177.75 | 178.39 | -1.03 | 437.44 | 4,500 | 4.50 | 3,500 | 3.50 | 0.06 | 0.04 |
| 32 | 03-Apr | 181.00 | 187.00 | 176.00 | 179.60 | 180.10 | -0.47 | 441.99 | 19,000 | 18.98 | 15,000 | 14.99 | 0.27 | 0.16 |
| 33 | 02-Apr | 177.00 | 181.00 | 177.00 | 180.45 | 179.89 | 4.85 | 444.08 | 9,500 | 9.49 | 9,500 | 9.49 | 0.17 | 0.10 |
| 34 | 01-Apr | 174.00 | 174.95 | 168.05 | 172.10 | 172.72 | 1.50 | 423.53 | 14,000 | 13.99 | 11,500 | 11.49 | 0.20 | 0.12 |
| 35 | 28-Mar | 174.95 | 179.00 | 168.00 | 169.55 | 172.05 | -1.28 | 417.26 | 50,500 | 50.45 | 39,500 | 39.46 | 0.68 | 0.43 |
| 36 | 27-Mar | 178.00 | 180.00 | 168.95 | 171.75 | 176.22 | -3.62 | 422.67 | 53,500 | 53.45 | 51,000 | 50.95 | 0.90 | 0.55 |
| 37 | 26-Mar | 185.80 | 185.80 | 174.00 | 178.20 | 177.57 | -4.93 | 438.54 | 148,500 | 148.35 | 143,000 | 142.86 | 2.54 | 1.54 |
| 38 | 25-Mar | 191.80 | 195.00 | 185.30 | 187.45 | 191.36 | -2.22 | 461.31 | 218,500 | 218.28 | 213,500 | 213.29 | 4.09 | 2.30 |
| 39 | 24-Mar | 193.00 | 201.00 | 190.20 | 191.70 | 193.06 | 0.89 | 471.77 | 257,500 | 257.24 | 251,500 | 251.25 | 4.86 | 2.71 |
| 40 | 21-Mar | 186.00 | 195.00 | 184.50 | 190.00 | 191.88 | 3.09 | 467.00 | 34,000 | 33.97 | 33,500 | 33.47 | 0.64 | 0.36 |
| 41 | 20-Mar | 190.25 | 191.25 | 184.00 | 184.30 | 187.98 | -2.12 | 453.56 | 54,000 | 53.95 | 50,500 | 50.45 | 0.95 | 0.54 |
| 42 | 19-Mar | 186.00 | 189.80 | 184.00 | 188.30 | 186.24 | 0.70 | 463.40 | 268,500 | 268.23 | 264,500 | 264.24 | 4.93 | 2.85 |
| 43 | 18-Mar | 181.00 | 188.90 | 180.05 | 187.00 | 184.22 | 0.08 | 460.00 | 18,000 | 17.98 | 15,500 | 15.48 | 0.29 | 0.17 |
| 44 | 17-Mar | 189.90 | 190.00 | 179.00 | 186.85 | 183.94 | 3.15 | 459.83 | 58,500 | 58.44 | 58,000 | 57.94 | 1.07 | 0.62 |
| 45 | 13-Mar | 180.00 | 190.00 | 180.00 | 181.15 | 185.02 | 3.07 | 445.80 | 24,500 | 24.48 | 22,000 | 21.98 | 0.41 | 0.24 |
| 46 | 12-Mar | 188.00 | 194.00 | 155.05 | 175.75 | 170.08 | -6.94 | 432.51 | 212,000 | 211.79 | 168,500 | 168.33 | 2.87 | 1.81 |
| 47 | 11-Mar | 191.00 | 194.50 | 187.00 | 188.85 | 187.88 | -4.02 | 464.75 | 81,000 | 80.92 | 77,500 | 77.42 | 1.46 | 0.83 |
| 48 | 10-Mar | 196.10 | 200.00 | 195.00 | 196.75 | 198.04 | -4.02 | 484.20 | 12,000 | 11.99 | 9,000 | 8.99 | 0.18 | 0.10 |
| 49 | 07-Mar | 210.00 | 213.40 | 204.00 | 205.00 | 208.96 | -1.28 | 504.00 | 12,000 | 11.99 | 10,500 | 10.49 | 0.22 | 0.11 |
| 50 | 06-Mar | 205.00 | 208.25 | 205.00 | 207.65 | 205.21 | 3.57 | 511.02 | 173,500 | 173.33 | 173,000 | 172.83 | 3.55 | 1.86 |
| 51 | 05-Mar | 195.00 | 203.00 | 194.00 | 200.50 | 200.23 | 3.54 | 493.42 | 92,500 | 92.41 | 89,500 | 89.41 | 1.79 | 0.96 |
| 52 | 04-Mar | 181.60 | 195.00 | 181.60 | 193.65 | 189.22 | 8.15 | 476.57 | 15,500 | 15.48 | 15,500 | 15.48 | 0.29 | 0.17 |
| 53 | 03-Mar | 185.30 | 196.85 | 175.00 | 179.05 | 179.87 | -7.63 | 440.64 | 153,000 | 152.85 | 146,000 | 145.85 | 2.63 | 1.57 |
| 54 | 28-Feb | 206.25 | 207.00 | 193.05 | 193.85 | 199.30 | -6.42 | 477.06 | 33,000 | 32.97 | 29,000 | 28.97 | 0.58 | 0.31 |
| 55 | 27-Feb | 214.00 | 214.00 | 206.55 | 207.15 | 208.68 | -2.03 | 509.79 | 12,000 | 11.99 | 10,000 | 9.99 | 0.21 | 0.11 |
| 56 | 25-Feb | 225.00 | 225.00 | 210.00 | 211.45 | 214.89 | -0.73 | 520.37 | 7,000 | 6.99 | 6,000 | 5.99 | 0.13 | 0.06 |
| 57 | 24-Feb | 216.00 | 216.00 | 213.00 | 213.00 | 215.25 | -1.39 | 524.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.04 | 0.02 |
| 58 | 21-Feb | 220.95 | 220.95 | 216.00 | 216.00 | 219.82 | -2.24 | 531.00 | 3,500 | 3.50 | 2,000 | 2.00 | 0.04 | 0.02 |
| 59 | 20-Feb | 212.75 | 220.95 | 211.00 | 220.95 | 213.25 | 3.08 | 543.75 | 15,000 | 14.99 | 11,500 | 11.49 | 0.25 | 0.12 |
| 60 | 19-Feb | 202.00 | 215.00 | 200.00 | 214.35 | 208.90 | 4.38 | 527.51 | 15,500 | 15.48 | 14,000 | 13.99 | 0.29 | 0.15 |
| 61 | 18-Feb | 225.00 | 225.00 | 204.05 | 205.35 | 209.92 | -8.73 | 505.36 | 16,500 | 16.48 | 15,000 | 14.99 | 0.31 | 0.16 |
| 62 | 17-Feb | 238.00 | 238.50 | 224.00 | 225.00 | 231.79 | -1.32 | 553.00 | 7,000 | 6.99 | 5,500 | 5.49 | 0.13 | 0.06 |
| 63 | 14-Feb | 250.50 | 250.50 | 225.00 | 228.00 | 236.64 | -8.80 | 561.00 | 20,000 | 19.98 | 18,500 | 18.48 | 0.44 | 0.20 |
| 64 | 13-Feb | 253.00 | 253.00 | 250.00 | 250.00 | 250.14 | 2.52 | 615.00 | 22,000 | 21.98 | 22,000 | 21.98 | 0.55 | 0.24 |
| 65 | 12-Feb | 258.00 | 279.95 | 240.00 | 243.85 | 272.19 | 0.02 | 600.11 | 207,000 | 206.79 | 194,500 | 194.31 | 5.29 | 2.09 |
| 66 | 11-Feb | 220.00 | 260.00 | 209.00 | 243.80 | 229.13 | 8.36 | 599.98 | 77,500 | 77.42 | 69,500 | 69.43 | 1.59 | 0.75 |
| 67 | 10-Feb | 229.50 | 229.50 | 221.00 | 225.00 | 224.56 | -1.96 | 553.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.09 | 0.04 |
Similar Stocks: EVERESTIND RAMCOIND MCON VISHNUINFR