| Macro-sector: Commodities | Band: 5 | High52 Price: 397.95 | Mkt_Cap Category: SME |
| Sector: Construction Materials | Lot Size: 500 | High52 Date: 27-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Other Construction Materials | Face Value: 10; VWAP21: | Low52 Price: 155.05 | Barrier: -; Drift%: - |
| Basic Industry: Other Construction Materials | Total Equity: 24,609,671 | Low52 Date: 12-Mar-2025 | SHP: 62.22 / 0.01 / 0.0 / 37.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 288.0 / 155.05 | Month: 195.2 / 163.5 | Week: 174.0 / 165.1 | Day: 182.95 / 171.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 01-Sep | 182.95 | 182.95 | 171.20 | 173.15 | 175.15 | -3.83 | 426.12 | 28,500 | 18.99 | 23,000 | 22.98 | 0.40 | 25 |
| 2 | 29-Aug | 183.90 | 186.80 | 178.95 | 180.05 | 182.24 | 0.76 | 443.10 | 47,500 | 31.65 | 33,500 | 33.47 | 0.61 | 36 |
| 3 | 28-Aug | 184.00 | 195.20 | 176.50 | 178.70 | 184.20 | 6.59 | 439.77 | 144,500 | 96.27 | 70,000 | 69.93 | 1.29 | 75 |
| 4 | 26-Aug | 164.00 | 168.85 | 163.50 | 167.65 | 165.58 | -1.09 | 412.58 | 13,000 | 8.66 | 8,000 | 7.99 | 0.13 | 9 |
| 5 | 25-Aug | 169.00 | 170.00 | 168.75 | 169.50 | 169.29 | -0.91 | 417.13 | 3,500 | 2.33 | 3,500 | 3.50 | 0.06 | 4 |
| 6 | 22-Aug | 168.90 | 174.00 | 168.90 | 171.05 | 170.68 | 2.09 | 420.95 | 15,000 | 9.99 | 11,000 | 10.99 | 0.19 | 12 |
| 7 | 21-Aug | 168.15 | 168.15 | 167.20 | 167.55 | 167.53 | -0.83 | 412.34 | 1,500 | 1.00 | 1,000 | 1.00 | 0.02 | 1 |
| 8 | 20-Aug | 169.00 | 169.00 | 166.45 | 168.95 | 167.12 | 1.81 | 415.78 | 21,000 | 13.99 | 20,500 | 20.48 | 0.34 | 22 |
| 9 | 19-Aug | 167.10 | 167.30 | 165.10 | 165.95 | 166.59 | -2.38 | 408.40 | 6,500 | 4.33 | 6,000 | 5.99 | 0.10 | 6 |
| 10 | 18-Aug | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.13 | 418.00 | 2,500 | 1.67 | 2,500 | 2.50 | 0.00 | 3 |
| 11 | 14-Aug | 169.00 | 169.00 | 166.15 | 168.10 | 167.05 | -0.06 | 413.69 | 5,500 | 3.66 | 3,500 | 3.50 | 0.06 | 4 |
| 12 | 13-Aug | 166.30 | 169.95 | 166.30 | 168.20 | 168.40 | -1.58 | 413.93 | 11,500 | 7.66 | 9,000 | 8.99 | 0.15 | 10 |
| 13 | 12-Aug | 171.05 | 172.50 | 166.50 | 170.90 | 169.94 | 3.04 | 420.58 | 8,500 | 5.66 | 5,500 | 5.49 | 0.09 | 6 |
| 14 | 11-Aug | 170.90 | 170.90 | 165.80 | 165.85 | 168.25 | -1.72 | 408.15 | 20,500 | 13.66 | 20,500 | 20.48 | 0.34 | 22 |
| 15 | 08-Aug | 169.00 | 170.00 | 168.00 | 168.75 | 169.00 | -1.89 | 415.29 | 7,000 | 4.66 | 6,000 | 5.99 | 0.00 | 6 |
| 16 | 07-Aug | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | -1.88 | 423.00 | 13,500 | 8.99 | 12,500 | 12.49 | 0.00 | 13 |
| 17 | 06-Aug | 176.55 | 179.00 | 174.00 | 175.30 | 175.45 | -2.07 | 431.41 | 6,500 | 4.33 | 5,500 | 5.49 | 0.10 | 6 |
| 18 | 05-Aug | 180.90 | 180.90 | 178.00 | 179.00 | 179.19 | -0.56 | 440.00 | 2,000 | 1.33 | 1,500 | 1.50 | 0.03 | 2 |
| 19 | 04-Aug | 180.00 | 182.50 | 180.00 | 180.00 | 181.00 | -2.62 | 442.00 | 19,000 | 12.66 | 18,500 | 18.48 | 0.00 | 20 |
| 20 | 01-Aug | 181.20 | 187.85 | 178.50 | 184.85 | 183.81 | 2.58 | 454.91 | 66,000 | 43.97 | 54,000 | 53.95 | 0.99 | 58 |
| 21 | 31-Jul | 172.05 | 183.85 | 172.00 | 180.20 | 178.67 | 2.77 | 443.47 | 52,500 | 34.98 | 44,500 | 44.46 | 0.80 | 48 |
| 22 | 30-Jul | 173.10 | 175.90 | 173.00 | 175.35 | 174.35 | 0.78 | 431.53 | 22,500 | 14.99 | 17,000 | 16.98 | 0.30 | 18 |
| 23 | 29-Jul | 173.45 | 176.95 | 173.45 | 174.00 | 174.61 | 0.90 | 428.00 | 7,000 | 4.66 | 5,000 | 5.00 | 0.09 | 5 |
| 24 | 28-Jul | 171.55 | 174.55 | 170.65 | 172.45 | 172.11 | -1.49 | 424.39 | 12,000 | 7.99 | 8,500 | 8.49 | 0.15 | 9 |
| 25 | 25-Jul | 175.15 | 177.80 | 172.00 | 175.05 | 174.05 | -2.40 | 430.79 | 32,000 | 21.32 | 23,000 | 22.98 | 0.40 | 25 |
| 26 | 24-Jul | 180.05 | 182.00 | 176.60 | 179.35 | 179.54 | -1.13 | 441.37 | 23,000 | 15.32 | 17,000 | 16.98 | 0.31 | 18 |
| 27 | 23-Jul | 173.05 | 182.95 | 170.35 | 181.40 | 179.23 | 3.16 | 446.42 | 52,000 | 34.64 | 47,000 | 46.95 | 0.84 | 51 |
| 28 | 22-Jul | 175.80 | 177.00 | 175.00 | 175.85 | 176.50 | 1.21 | 432.76 | 8,500 | 5.66 | 7,500 | 7.49 | 0.13 | 8 |
| 29 | 21-Jul | 178.00 | 178.00 | 171.50 | 173.75 | 175.48 | -1.25 | 427.59 | 29,000 | 19.32 | 24,000 | 23.98 | 0.42 | 26 |
| 30 | 18-Jul | 167.50 | 185.00 | 166.50 | 175.95 | 178.05 | 4.58 | 433.01 | 112,000 | 74.62 | 56,000 | 55.94 | 1.00 | 60 |
| 31 | 17-Jul | 171.00 | 171.00 | 165.25 | 168.25 | 168.51 | -1.61 | 414.06 | 20,500 | 13.66 | 15,500 | 15.48 | 0.26 | 17 |
| 32 | 16-Jul | 173.00 | 173.85 | 170.55 | 171.00 | 171.73 | -1.36 | 420.00 | 15,000 | 9.99 | 10,000 | 9.99 | 0.17 | 11 |
| 33 | 15-Jul | 177.90 | 177.90 | 168.00 | 173.35 | 173.86 | -1.65 | 426.61 | 29,000 | 19.32 | 19,500 | 19.48 | 0.34 | 21 |
| 34 | 14-Jul | 179.15 | 181.00 | 172.00 | 176.25 | 177.64 | -1.15 | 433.75 | 27,000 | 17.99 | 21,000 | 20.98 | 0.37 | 23 |
| 35 | 11-Jul | 179.95 | 179.95 | 172.30 | 178.30 | 178.49 | 1.89 | 438.79 | 25,000 | 16.66 | 18,500 | 18.48 | 0.33 | 20 |
| 36 | 10-Jul | 175.70 | 179.90 | 174.60 | 175.00 | 177.06 | -1.77 | 430.00 | 9,000 | 6.00 | 7,500 | 7.49 | 0.13 | 8 |
| 37 | 09-Jul | 172.00 | 182.80 | 172.00 | 178.15 | 179.46 | 2.47 | 438.42 | 24,000 | 15.99 | 13,000 | 12.99 | 0.23 | 14 |
| 38 | 08-Jul | 183.90 | 184.00 | 173.15 | 173.85 | 176.36 | -4.11 | 427.84 | 50,500 | 33.64 | 37,500 | 37.46 | 0.66 | 40 |
| 39 | 07-Jul | 180.60 | 183.90 | 178.00 | 181.30 | 181.95 | 1.48 | 446.17 | 39,500 | 26.32 | 30,500 | 30.47 | 0.55 | 33 |
| 40 | 04-Jul | 165.00 | 180.00 | 165.00 | 178.65 | 173.14 | 7.65 | 439.65 | 52,000 | 34.64 | 41,500 | 41.46 | 0.72 | 45 |
| 41 | 03-Jul | 166.00 | 166.00 | 165.00 | 165.95 | 165.64 | 0.27 | 408.40 | 9,500 | 6.33 | 9,500 | 9.49 | 0.16 | 10 |
| 42 | 02-Jul | 167.15 | 167.15 | 163.50 | 165.50 | 164.96 | -0.99 | 407.29 | 14,500 | 9.66 | 13,500 | 13.49 | 0.22 | 15 |
| 43 | 01-Jul | 165.50 | 169.00 | 165.50 | 167.15 | 167.20 | 1.09 | 411.35 | 20,000 | 13.32 | 17,000 | 16.98 | 0.28 | 18 |
| 44 | 30-Jun | 168.95 | 168.95 | 165.00 | 165.35 | 166.26 | 0.21 | 406.92 | 19,000 | 12.66 | 16,500 | 16.48 | 0.27 | 18 |
| 45 | 27-Jun | 162.80 | 167.75 | 162.50 | 165.00 | 165.03 | 0.21 | 406.00 | 46,000 | 30.65 | 40,000 | 39.96 | 0.66 | 43 |
| 46 | 26-Jun | 166.20 | 170.00 | 164.60 | 164.65 | 165.44 | 0.43 | 405.20 | 42,000 | 27.98 | 38,500 | 38.46 | 0.64 | 41 |
| 47 | 25-Jun | 164.90 | 171.90 | 163.05 | 163.95 | 165.72 | -0.55 | 403.48 | 101,000 | 67.29 | 78,500 | 78.42 | 1.30 | 84 |
| 48 | 24-Jun | 170.00 | 170.00 | 164.05 | 164.85 | 165.94 | -2.54 | 405.69 | 23,000 | 15.32 | 22,000 | 21.98 | 0.37 | 24 |
| 49 | 23-Jun | 169.95 | 169.95 | 165.00 | 169.15 | 167.60 | -0.44 | 416.27 | 32,000 | 21.32 | 26,000 | 25.97 | 0.44 | 28 |
| 50 | 20-Jun | 168.05 | 176.90 | 168.00 | 169.90 | 173.13 | 0.89 | 418.12 | 19,000 | 12.66 | 15,500 | 15.48 | 0.27 | 17 |
| 51 | 19-Jun | 172.75 | 176.35 | 168.00 | 168.40 | 171.46 | -2.52 | 414.43 | 28,000 | 18.65 | 23,500 | 23.48 | 0.40 | 25 |
| 52 | 18-Jun | 175.50 | 175.50 | 172.00 | 172.75 | 173.86 | -3.95 | 425.13 | 20,500 | 13.66 | 19,000 | 18.98 | 0.33 | 20 |
| 53 | 17-Jun | 179.50 | 179.95 | 177.00 | 179.85 | 179.37 | 1.04 | 442.60 | 3,000 | 2.00 | 3,000 | 3.00 | 0.05 | 3 |
| 54 | 16-Jun | 178.40 | 181.90 | 177.10 | 178.00 | 179.28 | -2.20 | 438.00 | 6,500 | 4.33 | 4,500 | 4.50 | 0.08 | 5 |
| 55 | 13-Jun | 184.00 | 184.00 | 182.00 | 182.00 | 183.02 | -2.12 | 447.00 | 3,000 | 2.00 | 3,000 | 3.00 | 0.05 | 3 |
| 56 | 12-Jun | 185.15 | 186.95 | 183.00 | 185.95 | 185.03 | -0.56 | 457.62 | 13,500 | 8.99 | 9,500 | 9.49 | 0.18 | 10 |
| 57 | 11-Jun | 188.90 | 193.00 | 187.00 | 187.00 | 190.39 | -2.22 | 460.00 | 22,500 | 14.99 | 17,000 | 16.98 | 0.32 | 18 |
| 58 | 10-Jun | 192.00 | 194.00 | 188.65 | 191.25 | 192.47 | 0.05 | 470.66 | 22,500 | 14.99 | 20,500 | 20.48 | 0.39 | 22 |
| 59 | 09-Jun | 191.90 | 196.00 | 188.50 | 191.15 | 191.37 | -0.39 | 470.41 | 24,500 | 16.32 | 16,000 | 15.98 | 0.31 | 17 |
| 60 | 06-Jun | 189.00 | 191.90 | 187.30 | 191.90 | 189.76 | 1.16 | 472.26 | 17,500 | 11.66 | 13,000 | 12.99 | 0.25 | 14 |
| 61 | 05-Jun | 193.60 | 193.60 | 186.00 | 189.70 | 189.18 | -2.01 | 466.85 | 21,000 | 13.99 | 15,500 | 15.48 | 0.29 | 17 |
| 62 | 04-Jun | 187.00 | 195.00 | 184.05 | 193.60 | 190.28 | 2.81 | 476.44 | 52,500 | 34.98 | 41,500 | 41.46 | 0.79 | 45 |
| 63 | 03-Jun | 185.10 | 192.00 | 175.00 | 188.30 | 183.73 | 2.34 | 463.40 | 54,000 | 35.98 | 38,000 | 37.96 | 0.70 | 41 |
| 64 | 02-Jun | 179.00 | 193.80 | 175.40 | 184.00 | 185.93 | 2.11 | 452.00 | 30,500 | 20.32 | 26,000 | 25.97 | 0.48 | 28 |
| 65 | 30-May | 173.95 | 184.95 | 173.00 | 180.20 | 179.49 | 4.95 | 443.47 | 36,500 | 24.32 | 33,000 | 32.97 | 0.59 | 36 |
| 66 | 29-May | 171.70 | 172.55 | 167.20 | 171.70 | 169.75 | 0.03 | 422.55 | 33,500 | 22.32 | 25,500 | 25.47 | 0.43 | 27 |
| 67 | 28-May | 172.00 | 174.00 | 167.05 | 171.65 | 170.38 | -0.06 | 422.43 | 21,000 | 13.99 | 12,500 | 12.49 | 0.21 | 13 |
Similar Stocks: EVERESTIND RAMCOIND MCON VISHNUINFR