| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 624.95 | Mkt_Cap Category: Large-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 900 | High52 Date: 22-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 2; VWAP21: 564.59 | Low52 Price: 453.05 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 2,471,823,478 | Low52 Date: 21-Nov-2024 | SHP: 67.68 / 5.91 / 19.41 / 6.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 71 | ||||
| High/Low Price | Quarter: 561.9 / 455.0 | Month: 600.8 / 549.0 | Week: 575.0 / 552.25 | Day: 570.05 / 557.15 | Sis67: 89 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 560.00 | 570.05 | 557.15 | 562.55 | 565.00 | 0.90 | 139,052.43 | 1,748,539 | 10.48 | 893,337 | 9.55 | 50.00 | 53 |
| 2 | 11-Nov | 558.00 | 561.10 | 552.15 | 557.55 | 557.15 | 0.26 | 137,816.52 | 1,177,397 | 7.06 | 571,255 | 6.11 | 31.83 | 37 |
| 3 | 10-Nov | 558.95 | 563.00 | 555.05 | 556.10 | 558.74 | -0.48 | 137,458.10 | 916,236 | 5.49 | 564,952 | 6.04 | 31.57 | 36 |
| 4 | 07-Nov | 558.50 | 563.95 | 550.55 | 558.80 | 558.67 | 0.07 | 138,125.50 | 1,593,499 | 9.55 | 669,088 | 7.16 | 37.38 | 43 |
| 5 | 06-Nov | 567.55 | 569.35 | 557.10 | 558.40 | 561.76 | -1.59 | 138,026.62 | 1,388,630 | 8.32 | 672,265 | 7.19 | 37.77 | 43 |
| 6 | 04-Nov | 582.80 | 588.75 | 565.90 | 567.40 | 574.78 | -1.70 | 140,251.26 | 4,438,364 | 26.61 | 1,631,817 | 17.45 | 93.79 | 105 |
| 7 | 03-Nov | 568.35 | 582.75 | 566.70 | 577.20 | 575.49 | 2.09 | 142,673.65 | 6,022,756 | 36.10 | 1,676,619 | 17.93 | 96.49 | 108 |
| 8 | 31-Oct | 567.90 | 571.25 | 563.25 | 565.40 | 567.00 | -0.44 | 139,756.90 | 1,161,448 | 6.96 | 478,591 | 5.12 | 27.00 | 31 |
| 9 | 30-Oct | 574.00 | 574.25 | 565.00 | 567.90 | 568.64 | -0.67 | 140,374.86 | 928,349 | 5.57 | 342,897 | 3.67 | 19.50 | 22 |
| 10 | 29-Oct | 555.00 | 575.00 | 555.00 | 571.75 | 567.32 | 3.04 | 141,326.51 | 3,787,089 | 22.70 | 2,290,384 | 24.49 | 129.94 | 147 |
| 11 | 28-Oct | 563.00 | 563.25 | 553.00 | 554.90 | 557.28 | -0.95 | 137,161.48 | 1,487,028 | 8.91 | 797,360 | 8.53 | 44.44 | 51 |
| 12 | 27-Oct | 557.10 | 561.90 | 552.25 | 560.25 | 556.88 | 0.95 | 138,483.91 | 2,124,784 | 12.74 | 1,615,338 | 17.27 | 89.95 | 104 |
| 13 | 24-Oct | 565.00 | 566.60 | 552.85 | 555.00 | 557.70 | -1.66 | 137,186.00 | 1,704,636 | 10.22 | 1,128,350 | 12.07 | 62.93 | 72 |
| 14 | 23-Oct | 570.40 | 574.50 | 563.00 | 564.35 | 568.30 | -0.56 | 139,497.36 | 2,700,038 | 16.19 | 2,137,477 | 22.86 | 121.47 | 137 |
| 15 | 21-Oct | 569.00 | 569.20 | 565.70 | 567.50 | 567.79 | 0.35 | 140,275.98 | 166,817 | 1.00 | 93,512 | 1.00 | 5.31 | 6 |
| 16 | 20-Oct | 570.00 | 570.00 | 560.60 | 565.50 | 564.95 | 0.34 | 139,781.62 | 950,800 | 5.70 | 554,272 | 5.93 | 31.31 | 36 |
| 17 | 17-Oct | 569.70 | 569.70 | 562.30 | 563.60 | 564.92 | -1.07 | 139,311.97 | 931,716 | 5.59 | 567,031 | 6.06 | 32.03 | 36 |
| 18 | 16-Oct | 569.50 | 573.45 | 566.55 | 569.70 | 569.71 | 0.48 | 140,819.78 | 1,111,183 | 6.66 | 514,793 | 5.51 | 29.33 | 33 |
| 19 | 15-Oct | 563.35 | 569.00 | 563.35 | 567.00 | 566.46 | 0.60 | 140,152.00 | 1,377,329 | 8.26 | 957,496 | 10.24 | 54.24 | 61 |
| 20 | 14-Oct | 567.90 | 568.10 | 557.55 | 563.60 | 561.73 | -0.56 | 139,311.97 | 975,792 | 5.85 | 472,784 | 5.06 | 26.56 | 30 |
| 21 | 13-Oct | 565.20 | 567.95 | 563.00 | 566.75 | 566.15 | -0.44 | 140,090.60 | 1,134,328 | 6.80 | 792,017 | 8.47 | 44.84 | 51 |
| 22 | 10-Oct | 565.80 | 573.00 | 564.50 | 569.25 | 570.10 | 0.59 | 140,708.55 | 891,468 | 5.34 | 572,039 | 6.12 | 32.61 | 37 |
| 23 | 09-Oct | 566.40 | 569.15 | 562.05 | 565.90 | 566.54 | -0.07 | 139,880.49 | 816,362 | 4.89 | 418,293 | 4.47 | 23.70 | 27 |
| 24 | 08-Oct | 569.95 | 571.70 | 556.30 | 566.30 | 563.95 | -0.64 | 139,979.36 | 1,866,324 | 11.19 | 978,788 | 10.47 | 55.20 | 63 |
| 25 | 07-Oct | 573.00 | 575.90 | 568.10 | 569.95 | 571.42 | -0.67 | 140,881.58 | 1,122,712 | 6.73 | 497,815 | 5.32 | 28.45 | 32 |
| 26 | 06-Oct | 576.15 | 577.80 | 571.00 | 573.80 | 573.29 | -0.41 | 141,833.23 | 898,456 | 5.39 | 512,280 | 5.48 | 29.37 | 33 |
| 27 | 03-Oct | 573.90 | 579.95 | 570.30 | 576.15 | 575.88 | 0.88 | 142,414.11 | 2,062,648 | 12.36 | 1,197,014 | 12.80 | 68.93 | 77 |
| 28 | 01-Oct | 572.00 | 574.40 | 565.50 | 571.10 | 569.75 | 0.20 | 141,165.84 | 1,195,512 | 7.17 | 484,094 | 5.18 | 27.58 | 31 |
| 29 | 30-Sep | 562.75 | 573.20 | 562.75 | 569.95 | 567.41 | 1.39 | 140,881.58 | 1,873,402 | 11.23 | 1,126,999 | 12.05 | 63.95 | 72 |
| 30 | 29-Sep | 570.80 | 571.45 | 561.20 | 562.15 | 566.10 | -0.54 | 138,953.56 | 1,344,417 | 8.06 | 745,132 | 7.97 | 42.18 | 48 |
| 31 | 26-Sep | 580.75 | 581.80 | 564.05 | 565.20 | 569.90 | -2.45 | 139,707.46 | 1,858,418 | 11.14 | 1,003,828 | 10.73 | 57.21 | 65 |
| 32 | 25-Sep | 585.00 | 588.80 | 577.80 | 579.40 | 582.77 | -0.56 | 143,217.45 | 1,932,523 | 11.58 | 1,110,384 | 11.87 | 64.71 | 72 |
| 33 | 24-Sep | 589.00 | 598.35 | 581.65 | 582.65 | 589.38 | -1.51 | 144,020.79 | 2,053,504 | 12.31 | 825,752 | 8.83 | 48.67 | 53 |
| 34 | 23-Sep | 591.95 | 594.65 | 579.15 | 591.60 | 588.38 | 0.22 | 146,233.08 | 2,989,117 | 17.92 | 1,424,954 | 15.24 | 83.84 | 92 |
| 35 | 22-Sep | 585.00 | 600.80 | 581.20 | 590.30 | 592.35 | 1.35 | 145,911.74 | 4,982,920 | 29.87 | 2,497,060 | 26.70 | 147.91 | 161 |
| 36 | 19-Sep | 588.00 | 588.50 | 578.20 | 582.45 | 583.43 | 0.25 | 143,971.36 | 3,482,230 | 20.87 | 1,601,109 | 17.12 | 93.41 | 103 |
| 37 | 18-Sep | 583.90 | 584.25 | 576.50 | 581.00 | 580.55 | -0.18 | 143,612.00 | 2,063,929 | 12.37 | 1,157,641 | 12.38 | 67.21 | 75 |
| 38 | 17-Sep | 577.85 | 583.50 | 575.70 | 582.05 | 580.01 | 1.46 | 143,872.49 | 5,524,985 | 33.12 | 3,310,115 | 35.40 | 191.99 | 213 |
| 39 | 16-Sep | 575.75 | 578.45 | 570.50 | 573.65 | 573.64 | 0.86 | 141,796.15 | 2,635,252 | 15.80 | 1,067,082 | 11.41 | 61.21 | 69 |
| 40 | 15-Sep | 562.65 | 571.50 | 561.00 | 568.75 | 567.91 | 1.46 | 140,584.96 | 1,812,617 | 10.87 | 747,912 | 8.00 | 42.47 | 48 |
| 41 | 12-Sep | 563.10 | 568.00 | 559.80 | 560.55 | 562.78 | 0.03 | 138,558.07 | 3,773,680 | 22.62 | 2,472,920 | 26.44 | 139.17 | 159 |
| 42 | 11-Sep | 566.80 | 566.80 | 549.00 | 560.40 | 553.16 | -1.14 | 138,520.99 | 39,018,032 | 233.90 | 23,758,763 | 254.07 | 1,314.24 | 1,531 |
| 43 | 10-Sep | 570.00 | 572.60 | 566.40 | 566.85 | 568.40 | -0.13 | 140,115.31 | 1,629,387 | 9.77 | 1,119,366 | 11.97 | 63.62 | 72 |
| 44 | 09-Sep | 573.00 | 576.00 | 566.50 | 567.60 | 570.98 | -0.47 | 140,300.70 | 1,107,979 | 6.64 | 747,204 | 7.99 | 42.66 | 48 |
| 45 | 08-Sep | 570.00 | 577.35 | 565.05 | 570.30 | 571.78 | 0.64 | 140,968.09 | 938,525 | 5.63 | 435,871 | 4.66 | 24.92 | 28 |
| 46 | 05-Sep | 572.00 | 572.70 | 562.50 | 566.70 | 567.03 | -0.18 | 140,078.24 | 923,506 | 5.54 | 448,189 | 4.79 | 25.41 | 29 |
| 47 | 04-Sep | 590.00 | 596.30 | 566.05 | 567.70 | 575.84 | -1.05 | 140,325.42 | 6,090,485 | 36.51 | 3,744,855 | 40.05 | 215.64 | 241 |
| 48 | 03-Sep | 570.00 | 576.95 | 569.05 | 573.75 | 573.85 | 1.15 | 141,820.87 | 2,203,149 | 13.21 | 1,450,699 | 15.51 | 83.25 | 93 |
| 49 | 02-Sep | 568.10 | 573.00 | 564.30 | 567.25 | 568.07 | 0.03 | 140,214.19 | 801,958 | 4.81 | 398,211 | 4.26 | 22.62 | 26 |
| 50 | 01-Sep | 565.20 | 569.90 | 563.45 | 567.10 | 566.28 | 0.69 | 140,177.11 | 1,366,250 | 8.19 | 840,304 | 8.99 | 47.58 | 54 |
| 51 | 29-Aug | 563.00 | 569.20 | 560.00 | 563.20 | 564.78 | 0.25 | 139,213.10 | 1,166,207 | 6.99 | 568,338 | 6.08 | 32.10 | 37 |
| 52 | 28-Aug | 569.55 | 569.95 | 559.60 | 561.80 | 564.98 | -1.92 | 138,867.04 | 1,815,158 | 10.88 | 934,647 | 9.99 | 52.81 | 60 |
| 53 | 26-Aug | 580.00 | 581.00 | 571.75 | 572.80 | 575.42 | -1.41 | 141,586.05 | 1,527,366 | 9.16 | 902,950 | 9.66 | 51.96 | 58 |
| 54 | 25-Aug | 581.00 | 582.00 | 577.85 | 581.00 | 580.61 | 0.67 | 143,612.00 | 1,458,400 | 8.74 | 863,684 | 9.24 | 50.15 | 56 |
| 55 | 22-Aug | 588.80 | 590.00 | 576.00 | 577.15 | 580.49 | -1.97 | 142,661.29 | 1,671,189 | 10.02 | 954,581 | 10.21 | 55.41 | 62 |
| 56 | 21-Aug | 593.25 | 593.30 | 585.05 | 588.75 | 588.01 | -0.53 | 145,528.61 | 1,540,533 | 9.23 | 926,627 | 9.91 | 54.49 | 60 |
| 57 | 20-Aug | 593.45 | 594.10 | 589.25 | 591.90 | 591.28 | -0.08 | 146,307.23 | 1,086,467 | 6.51 | 740,855 | 7.92 | 43.81 | 48 |
| 58 | 19-Aug | 593.00 | 595.55 | 587.30 | 592.40 | 592.20 | 0.40 | 146,430.82 | 1,898,159 | 11.38 | 1,055,023 | 11.28 | 62.48 | 68 |
| 59 | 18-Aug | 595.00 | 605.45 | 589.20 | 590.05 | 596.63 | 2.08 | 145,849.94 | 4,190,190 | 25.12 | 2,553,532 | 27.31 | 152.35 | 165 |
| 60 | 14-Aug | 580.85 | 584.50 | 571.55 | 578.05 | 576.31 | -0.48 | 142,883.76 | 1,974,038 | 11.83 | 1,353,381 | 14.47 | 78.00 | 87 |
| 61 | 13-Aug | 587.50 | 589.25 | 574.25 | 580.85 | 580.40 | -1.07 | 143,575.87 | 2,109,517 | 12.65 | 1,285,338 | 13.75 | 74.60 | 83 |
| 62 | 12-Aug | 591.65 | 591.65 | 585.55 | 587.15 | 587.57 | -0.29 | 145,133.12 | 1,053,756 | 6.32 | 666,971 | 7.13 | 39.19 | 43 |
| 63 | 11-Aug | 580.15 | 591.30 | 580.05 | 588.85 | 587.95 | 1.53 | 145,553.33 | 839,347 | 5.03 | 394,812 | 4.22 | 23.21 | 25 |
| 64 | 08-Aug | 592.00 | 595.85 | 578.00 | 580.00 | 585.72 | -2.08 | 143,365.00 | 1,252,179 | 7.51 | 689,326 | 7.37 | 40.38 | 43 |
| 65 | 07-Aug | 588.00 | 594.15 | 580.20 | 592.35 | 586.51 | 0.42 | 146,418.46 | 1,936,155 | 11.61 | 1,018,595 | 10.89 | 59.74 | 64 |
| 66 | 06-Aug | 605.00 | 606.85 | 588.15 | 589.90 | 594.26 | -2.12 | 145,812.87 | 1,895,039 | 11.36 | 1,057,451 | 11.31 | 62.84 | 66 |
| 67 | 05-Aug | 606.00 | 607.95 | 598.70 | 602.70 | 602.43 | -0.42 | 148,976.80 | 795,422 | 4.77 | 304,175 | 3.25 | 18.32 | 19 |
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