| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 2,119.9 | Mkt_Cap Category: Mid-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 300 | High52 Date: 24-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 1,385.92 | Low52 Price: 1,251.7 | Barrier: 1,331.9; Drift%: 0.6 |
| Basic Industry: Cement & Cement Products | Total Equity: 187,787,263 | Low52 Date: 30-Mar-2026 | SHP: 56.69 / 5.99 / 21.37 / 15.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 49 | ||||
| High/Low Price | Quarter: 2,081.9 / 1,778.45 | Month: 1,868.0 / 1,715.0 | Week: 1,631.6 / 1,585.1 | Day: 1,358.6 / 1,333.1 | Sis67: 32 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,357.90 | 1,358.60 | 1,333.10 | 1,340.00 | 1,343.07 | -1.62 | 25,163.00 | 127,358 | 1.93 | 65,359 | 2.04 | 8.78 | 22 |
| 2 | 06-Apr | 1,325.90 | 1,369.90 | 1,310.10 | 1,362.10 | 1,342.37 | 2.73 | 25,578.50 | 148,242 | 2.25 | 54,295 | 1.70 | 7.29 | 18 |
| 3 | 02-Apr | 1,311.00 | 1,329.00 | 1,289.70 | 1,325.90 | 1,312.21 | -0.15 | 24,898.71 | 190,185 | 2.88 | 72,847 | 2.28 | 9.56 | 25 |
| 4 | 01-Apr | 1,280.10 | 1,331.90 | 1,280.10 | 1,327.90 | 1,315.40 | 5.84 | 24,936.27 | 208,873 | 3.17 | 80,423 | 2.52 | 10.58 | 27 |
| 5 | 30-Mar | 1,305.10 | 1,306.50 | 1,251.70 | 1,254.60 | 1,274.35 | -4.55 | 23,559.79 | 496,998 | 7.53 | 265,422 | 8.30 | 33.82 | 90 |
| 6 | 27-Mar | 1,367.90 | 1,367.90 | 1,305.00 | 1,314.40 | 1,324.29 | -3.91 | 24,682.76 | 480,450 | 7.28 | 274,170 | 8.58 | 36.31 | 93 |
| 7 | 25-Mar | 1,340.00 | 1,383.30 | 1,340.00 | 1,367.90 | 1,371.13 | 2.52 | 25,687.42 | 254,138 | 3.85 | 135,100 | 4.23 | 18.52 | 46 |
| 8 | 24-Mar | 1,356.50 | 1,357.90 | 1,319.50 | 1,334.30 | 1,333.27 | 0.34 | 25,056.45 | 249,566 | 3.78 | 109,675 | 3.43 | 14.62 | 37 |
| 9 | 23-Mar | 1,374.90 | 1,374.90 | 1,320.00 | 1,329.80 | 1,336.75 | -3.74 | 24,971.95 | 413,599 | 6.27 | 211,702 | 6.62 | 28.30 | 71 |
| 10 | 20-Mar | 1,362.00 | 1,390.00 | 1,358.60 | 1,381.40 | 1,375.07 | 2.11 | 25,940.93 | 380,815 | 5.77 | 219,116 | 6.85 | 30.13 | 74 |
| 11 | 19-Mar | 1,390.00 | 1,396.50 | 1,349.10 | 1,352.90 | 1,362.88 | -3.72 | 25,405.74 | 294,292 | 4.46 | 181,263 | 5.67 | 24.70 | 61 |
| 12 | 18-Mar | 1,385.10 | 1,409.50 | 1,376.40 | 1,405.20 | 1,400.71 | 1.46 | 26,387.87 | 201,573 | 3.06 | 97,287 | 3.04 | 13.63 | 33 |
| 13 | 17-Mar | 1,380.00 | 1,391.10 | 1,368.50 | 1,385.00 | 1,380.49 | 0.86 | 26,008.00 | 247,661 | 3.75 | 135,401 | 4.24 | 18.69 | 46 |
| 14 | 16-Mar | 1,377.00 | 1,386.10 | 1,361.80 | 1,373.20 | 1,374.21 | -0.23 | 25,786.95 | 278,403 | 4.22 | 119,117 | 3.73 | 16.37 | 40 |
| 15 | 13-Mar | 1,430.00 | 1,430.10 | 1,360.00 | 1,376.40 | 1,398.14 | -3.98 | 25,847.04 | 418,777 | 6.35 | 220,562 | 6.90 | 30.84 | 74 |
| 16 | 12-Mar | 1,455.70 | 1,455.70 | 1,425.20 | 1,433.40 | 1,438.13 | -1.58 | 26,917.43 | 258,116 | 3.91 | 126,016 | 3.94 | 18.12 | 43 |
| 17 | 11-Mar | 1,481.00 | 1,497.40 | 1,452.70 | 1,456.40 | 1,475.15 | -1.19 | 27,349.34 | 205,801 | 3.12 | 91,066 | 2.85 | 13.43 | 31 |
| 18 | 10-Mar | 1,463.30 | 1,482.20 | 1,447.20 | 1,474.00 | 1,467.52 | 1.62 | 27,679.00 | 212,739 | 3.22 | 96,012 | 3.00 | 14.09 | 32 |
| 19 | 09-Mar | 1,476.00 | 1,476.00 | 1,435.70 | 1,450.50 | 1,449.61 | -3.38 | 27,238.54 | 239,746 | 3.63 | 134,673 | 4.21 | 19.52 | 45 |
| 20 | 06-Mar | 1,514.00 | 1,535.00 | 1,499.00 | 1,501.20 | 1,512.88 | -1.47 | 28,190.62 | 259,409 | 3.93 | 155,349 | 4.86 | 23.50 | 52 |
| 21 | 05-Mar | 1,523.60 | 1,528.40 | 1,505.10 | 1,523.60 | 1,516.64 | -0.40 | 28,611.27 | 165,123 | 2.50 | 58,741 | 1.84 | 8.91 | 20 |
| 22 | 04-Mar | 1,542.00 | 1,545.50 | 1,510.00 | 1,529.70 | 1,523.39 | -1.51 | 28,725.82 | 258,447 | 3.92 | 115,670 | 3.62 | 17.62 | 39 |
| 23 | 02-Mar | 1,568.00 | 1,576.00 | 1,546.10 | 1,553.20 | 1,556.14 | -2.46 | 29,167.12 | 212,450 | 3.22 | 101,568 | 3.18 | 15.81 | 34 |
| 24 | 27-Feb | 1,614.00 | 1,617.20 | 1,585.10 | 1,592.40 | 1,594.62 | -1.28 | 29,903.24 | 173,456 | 2.63 | 98,764 | 3.09 | 15.75 | 33 |
| 25 | 26-Feb | 1,628.00 | 1,630.00 | 1,610.10 | 1,613.10 | 1,616.41 | -0.67 | 30,291.96 | 104,053 | 1.58 | 61,482 | 1.92 | 9.94 | 21 |
| 26 | 25-Feb | 1,620.20 | 1,631.60 | 1,618.00 | 1,623.90 | 1,624.32 | 0.30 | 30,494.77 | 99,578 | 1.51 | 48,007 | 1.50 | 7.80 | 16 |
| 27 | 24-Feb | 1,618.50 | 1,624.40 | 1,605.60 | 1,619.10 | 1,614.21 | 0.02 | 30,404.64 | 87,389 | 1.32 | 34,751 | 1.09 | 5.61 | 12 |
| 28 | 23-Feb | 1,628.70 | 1,628.80 | 1,611.00 | 1,618.80 | 1,618.96 | 0.38 | 30,399.00 | 96,024 | 1.46 | 42,811 | 1.34 | 6.93 | 14 |
| 29 | 20-Feb | 1,610.00 | 1,625.80 | 1,602.00 | 1,612.60 | 1,615.15 | -0.31 | 30,282.57 | 85,754 | 1.30 | 38,778 | 1.21 | 6.26 | 13 |
| 30 | 19-Feb | 1,640.60 | 1,646.80 | 1,611.00 | 1,617.60 | 1,629.79 | -1.40 | 30,376.47 | 89,225 | 1.35 | 50,077 | 1.57 | 8.16 | 17 |
| 31 | 18-Feb | 1,639.40 | 1,648.80 | 1,630.10 | 1,640.60 | 1,639.47 | 0.07 | 30,808.38 | 65,970 | 1.00 | 33,312 | 1.04 | 5.46 | 11 |
| 32 | 17-Feb | 1,633.10 | 1,649.20 | 1,625.70 | 1,639.40 | 1,639.84 | 0.44 | 30,785.84 | 148,310 | 2.25 | 63,535 | 1.99 | 10.42 | 21 |
| 33 | 16-Feb | 1,638.00 | 1,648.90 | 1,620.20 | 1,632.20 | 1,634.01 | -0.30 | 30,650.64 | 146,223 | 2.22 | 82,555 | 2.58 | 13.49 | 28 |
| 34 | 13-Feb | 1,667.90 | 1,675.00 | 1,632.00 | 1,637.10 | 1,642.87 | -2.05 | 30,742.65 | 129,132 | 1.96 | 57,829 | 1.81 | 9.50 | 20 |
| 35 | 12-Feb | 1,703.90 | 1,703.90 | 1,665.50 | 1,671.30 | 1,679.48 | -1.57 | 31,384.89 | 117,026 | 1.77 | 57,820 | 1.81 | 9.71 | 20 |
| 36 | 11-Feb | 1,706.90 | 1,706.90 | 1,683.00 | 1,698.00 | 1,692.88 | 0.15 | 31,886.00 | 92,105 | 1.40 | 45,517 | 1.42 | 7.71 | 15 |
| 37 | 10-Feb | 1,710.10 | 1,713.50 | 1,689.10 | 1,695.40 | 1,700.40 | -0.63 | 31,837.45 | 126,437 | 1.92 | 50,766 | 1.59 | 8.63 | 17 |
| 38 | 09-Feb | 1,671.90 | 1,709.80 | 1,671.90 | 1,706.10 | 1,695.41 | 2.32 | 32,038.38 | 131,395 | 1.99 | 66,278 | 2.07 | 11.24 | 22 |
| 39 | 06-Feb | 1,675.00 | 1,689.60 | 1,652.50 | 1,667.40 | 1,665.08 | -0.52 | 31,311.65 | 124,609 | 1.89 | 36,497 | 1.14 | 6.08 | 12 |
| 40 | 05-Feb | 1,694.00 | 1,694.00 | 1,668.00 | 1,676.20 | 1,676.60 | -0.94 | 31,476.90 | 87,906 | 1.33 | 39,207 | 1.23 | 6.57 | 13 |
| 41 | 04-Feb | 1,668.90 | 1,694.00 | 1,656.00 | 1,692.10 | 1,681.85 | 1.39 | 31,775.48 | 103,704 | 1.57 | 52,997 | 1.66 | 8.91 | 18 |
| 42 | 03-Feb | 1,667.70 | 1,688.40 | 1,654.10 | 1,668.90 | 1,672.23 | 2.01 | 31,339.82 | 243,255 | 3.69 | 100,961 | 3.16 | 16.88 | 35 |
| 43 | 02-Feb | 1,620.80 | 1,645.50 | 1,593.00 | 1,636.00 | 1,621.94 | 0.94 | 30,721.00 | 192,361 | 2.92 | 83,443 | 2.61 | 13.53 | 29 |
| 44 | 01-Feb | 1,654.00 | 1,670.00 | 1,614.20 | 1,620.80 | 1,641.82 | -0.98 | 30,436.56 | 126,502 | 1.92 | 60,349 | 1.89 | 9.91 | 21 |
| 45 | 30-Jan | 1,671.00 | 1,679.00 | 1,626.10 | 1,636.90 | 1,650.32 | -2.48 | 30,738.90 | 227,280 | 3.45 | 111,210 | 3.48 | 18.35 | 38 |
| 46 | 29-Jan | 1,684.30 | 1,689.50 | 1,668.10 | 1,678.50 | 1,677.44 | -0.34 | 31,520.09 | 294,451 | 4.46 | 174,645 | 5.46 | 29.30 | 60 |
| 47 | 28-Jan | 1,688.00 | 1,704.20 | 1,669.10 | 1,684.30 | 1,684.18 | -0.21 | 31,629.01 | 336,420 | 5.10 | 68,141 | 2.13 | 11.48 | 23 |
| 48 | 27-Jan | 1,699.00 | 1,699.00 | 1,668.80 | 1,687.90 | 1,683.87 | 1.13 | 31,696.61 | 160,507 | 2.43 | 67,110 | 2.10 | 11.30 | 23 |
| 49 | 23-Jan | 1,728.20 | 1,729.00 | 1,663.90 | 1,669.10 | 1,693.83 | -3.42 | 31,343.57 | 291,265 | 4.42 | 144,655 | 4.53 | 24.50 | 50 |
| 50 | 22-Jan | 1,729.90 | 1,738.00 | 1,720.20 | 1,728.20 | 1,730.02 | 0.67 | 32,453.39 | 93,146 | 1.41 | 42,599 | 1.33 | 7.37 | 15 |
| 51 | 21-Jan | 1,696.80 | 1,731.70 | 1,673.10 | 1,716.70 | 1,699.42 | 1.17 | 32,237.44 | 191,606 | 2.90 | 80,776 | 2.53 | 13.73 | 28 |
| 52 | 20-Jan | 1,731.10 | 1,743.40 | 1,691.10 | 1,696.80 | 1,715.55 | -2.13 | 31,863.74 | 180,990 | 2.74 | 78,286 | 2.45 | 13.43 | 27 |
| 53 | 19-Jan | 1,755.50 | 1,755.50 | 1,728.00 | 1,733.70 | 1,738.51 | -1.25 | 32,556.68 | 78,984 | 1.20 | 31,964 | 1.00 | 5.56 | 11 |
| 54 | 16-Jan | 1,729.90 | 1,763.00 | 1,712.60 | 1,755.60 | 1,737.93 | 1.59 | 32,967.93 | 245,388 | 3.72 | 115,364 | 3.61 | 20.05 | 40 |
| 55 | 14-Jan | 1,708.90 | 1,729.00 | 1,705.00 | 1,728.10 | 1,722.64 | 1.22 | 32,451.52 | 102,791 | 1.56 | 53,035 | 1.66 | 9.14 | 18 |
| 56 | 13-Jan | 1,712.60 | 1,729.60 | 1,702.00 | 1,707.30 | 1,714.20 | 0.04 | 32,060.92 | 145,199 | 2.20 | 58,396 | 1.83 | 10.01 | 20 |
| 57 | 12-Jan | 1,703.20 | 1,714.20 | 1,687.00 | 1,706.70 | 1,698.22 | 0.21 | 32,049.65 | 145,178 | 2.20 | 53,838 | 1.68 | 9.14 | 18 |
| 58 | 09-Jan | 1,723.40 | 1,725.80 | 1,701.00 | 1,703.20 | 1,709.02 | -1.17 | 31,983.93 | 152,899 | 2.32 | 81,539 | 2.55 | 13.94 | 28 |
| 59 | 08-Jan | 1,755.40 | 1,755.40 | 1,717.00 | 1,723.40 | 1,733.21 | -1.82 | 32,363.26 | 139,385 | 2.11 | 77,048 | 2.41 | 13.35 | 26 |
| 60 | 07-Jan | 1,751.20 | 1,759.00 | 1,747.50 | 1,755.40 | 1,755.67 | 0.19 | 32,964.18 | 92,042 | 1.40 | 44,546 | 1.39 | 7.82 | 15 |
| 61 | 06-Jan | 1,777.00 | 1,777.00 | 1,745.50 | 1,752.00 | 1,754.58 | -1.11 | 32,900.00 | 165,747 | 2.51 | 89,056 | 2.79 | 15.63 | 30 |
| 62 | 05-Jan | 1,751.90 | 1,778.90 | 1,750.20 | 1,771.60 | 1,765.28 | 1.30 | 33,268.39 | 221,151 | 3.35 | 118,066 | 3.69 | 20.84 | 40 |
| 63 | 02-Jan | 1,740.10 | 1,751.90 | 1,737.10 | 1,748.80 | 1,746.46 | 0.48 | 32,840.24 | 177,224 | 2.69 | 90,482 | 2.83 | 15.80 | 31 |
| 64 | 01-Jan | 1,737.90 | 1,744.90 | 1,730.10 | 1,740.40 | 1,739.49 | 0.16 | 32,682.50 | 161,847 | 2.45 | 100,681 | 3.15 | 17.51 | 34 |
| 65 | 31-Dec | 1,737.00 | 1,741.80 | 1,725.00 | 1,737.70 | 1,734.65 | 0.32 | 32,631.79 | 196,513 | 2.98 | 114,084 | 3.57 | 19.79 | 39 |
| 66 | 30-Dec | 1,725.20 | 1,745.00 | 1,715.00 | 1,732.10 | 1,734.67 | 0.40 | 32,526.63 | 227,716 | 3.45 | 129,566 | 4.05 | 22.48 | 44 |
| 67 | 29-Dec | 1,735.90 | 1,738.40 | 1,723.00 | 1,725.20 | 1,726.80 | -0.58 | 32,397.06 | 154,517 | 2.34 | 103,129 | 3.23 | 17.81 | 35 |
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 JSWCEMENT