| 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: 432.03 | Low52 Price: 394.0 | Barrier: 422.8; Drift%: -0.56 |
| Basic Industry: Cement & Cement Products | Total Equity: 2,471,823,478 | Low52 Date: 23-Mar-2026 | SHP: 67.68 / 5.8 / 19.64 / 6.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 121 | ||||
| High/Low Price | Quarter: 561.9 / 455.0 | Month: 563.5 / 523.4 | Week: 518.65 / 499.0 | Day: 426.95 / 418.0 | Sis67: 79 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 426.95 | 426.95 | 418.00 | 420.45 | 421.19 | -2.23 | 103,927.82 | 3,100,760 | 5.59 | 1,398,210 | 5.70 | 58.89 | 85 |
| 2 | 06-Apr | 420.45 | 431.10 | 412.40 | 430.05 | 422.92 | 2.77 | 106,300.77 | 2,653,255 | 4.78 | 1,071,347 | 4.36 | 45.31 | 65 |
| 3 | 02-Apr | 414.50 | 420.00 | 406.70 | 418.45 | 413.66 | -0.45 | 103,433.45 | 2,016,351 | 3.63 | 687,769 | 2.80 | 28.45 | 42 |
| 4 | 01-Apr | 415.00 | 422.80 | 409.10 | 420.35 | 417.51 | 4.76 | 103,903.10 | 3,593,392 | 6.48 | 1,580,628 | 6.44 | 65.99 | 96 |
| 5 | 30-Mar | 405.00 | 411.00 | 399.40 | 401.25 | 404.31 | -1.86 | 99,181.92 | 4,653,934 | 8.39 | 2,305,974 | 9.39 | 93.23 | 140 |
| 6 | 27-Mar | 418.00 | 418.60 | 407.60 | 408.85 | 410.97 | -3.07 | 101,060.50 | 6,114,057 | 11.02 | 4,561,713 | 18.58 | 187.47 | 277 |
| 7 | 25-Mar | 414.00 | 427.70 | 414.00 | 421.80 | 423.60 | 3.50 | 104,261.51 | 4,840,404 | 8.73 | 1,787,976 | 7.28 | 75.74 | 108 |
| 8 | 24-Mar | 407.90 | 413.50 | 395.10 | 407.55 | 405.54 | 3.09 | 100,739.17 | 5,189,341 | 9.35 | 2,451,550 | 9.99 | 99.42 | 149 |
| 9 | 23-Mar | 416.80 | 416.80 | 394.00 | 395.35 | 400.71 | -5.99 | 97,723.54 | 4,333,904 | 7.81 | 2,387,960 | 9.73 | 95.69 | 145 |
| 10 | 20-Mar | 425.00 | 427.60 | 419.00 | 420.55 | 423.50 | 0.14 | 103,952.54 | 2,282,335 | 4.11 | 1,348,595 | 5.49 | 57.11 | 82 |
| 11 | 19-Mar | 433.00 | 435.75 | 418.25 | 419.95 | 424.13 | -4.83 | 103,804.23 | 2,679,767 | 4.83 | 1,318,232 | 5.37 | 55.91 | 80 |
| 12 | 18-Mar | 438.00 | 444.30 | 433.45 | 441.25 | 441.03 | 1.62 | 109,069.21 | 3,070,154 | 5.53 | 1,832,783 | 7.47 | 80.83 | 111 |
| 13 | 17-Mar | 432.80 | 436.30 | 428.10 | 434.20 | 432.07 | 1.21 | 107,326.58 | 2,154,056 | 3.88 | 1,181,547 | 4.81 | 51.05 | 72 |
| 14 | 16-Mar | 425.55 | 434.95 | 424.75 | 429.00 | 429.68 | 0.86 | 106,041.00 | 6,857,558 | 12.36 | 4,089,911 | 16.66 | 175.74 | 248 |
| 15 | 13-Mar | 445.00 | 446.30 | 424.40 | 425.35 | 430.86 | -4.73 | 105,139.01 | 4,856,344 | 8.75 | 2,925,636 | 11.92 | 126.05 | 177 |
| 16 | 12-Mar | 455.00 | 455.55 | 445.00 | 446.45 | 450.80 | -2.48 | 110,354.56 | 5,554,429 | 10.01 | 3,877,353 | 15.79 | 174.79 | 235 |
| 17 | 11-Mar | 462.50 | 471.35 | 456.00 | 457.80 | 463.03 | -0.93 | 113,160.08 | 1,879,908 | 3.39 | 787,376 | 3.21 | 36.46 | 48 |
| 18 | 10-Mar | 459.10 | 465.70 | 454.10 | 462.10 | 460.86 | 2.25 | 114,222.96 | 2,249,388 | 4.06 | 1,007,673 | 4.10 | 46.44 | 61 |
| 19 | 09-Mar | 459.00 | 459.00 | 443.25 | 451.95 | 448.84 | -3.17 | 111,714.06 | 4,222,293 | 7.61 | 2,320,057 | 9.45 | 104.13 | 141 |
| 20 | 06-Mar | 475.70 | 480.75 | 463.35 | 466.75 | 472.03 | -2.76 | 115,372.36 | 1,326,098 | 2.39 | 657,852 | 2.68 | 31.05 | 40 |
| 21 | 05-Mar | 479.00 | 482.40 | 469.45 | 480.00 | 475.44 | 0.81 | 118,647.00 | 1,744,314 | 3.14 | 816,992 | 3.33 | 38.84 | 50 |
| 22 | 04-Mar | 482.00 | 482.20 | 471.55 | 476.15 | 475.12 | -2.98 | 117,695.87 | 2,300,996 | 4.15 | 1,086,639 | 4.43 | 51.63 | 66 |
| 23 | 02-Mar | 490.10 | 493.40 | 480.10 | 490.75 | 487.96 | -1.93 | 121,304.74 | 2,820,015 | 5.08 | 1,442,860 | 5.88 | 70.41 | 88 |
| 24 | 27-Feb | 512.00 | 512.05 | 499.00 | 500.40 | 502.12 | -2.29 | 123,690.05 | 2,428,507 | 4.38 | 1,378,654 | 5.62 | 69.22 | 84 |
| 25 | 26-Feb | 513.00 | 515.80 | 510.00 | 512.15 | 511.87 | 0.21 | 126,594.44 | 1,099,252 | 1.98 | 694,630 | 2.83 | 35.56 | 42 |
| 26 | 25-Feb | 514.75 | 518.50 | 507.40 | 511.10 | 513.20 | -0.66 | 126,334.90 | 1,574,610 | 2.84 | 826,930 | 3.37 | 42.44 | 50 |
| 27 | 24-Feb | 514.95 | 516.95 | 506.95 | 514.50 | 510.85 | -0.16 | 127,175.32 | 1,586,025 | 2.86 | 876,637 | 3.57 | 44.78 | 53 |
| 28 | 23-Feb | 512.00 | 518.65 | 510.75 | 515.30 | 514.25 | 0.64 | 127,373.06 | 926,117 | 1.67 | 450,234 | 1.83 | 23.15 | 27 |
| 29 | 20-Feb | 512.15 | 517.80 | 508.65 | 512.00 | 513.21 | -0.03 | 126,557.00 | 2,376,908 | 4.28 | 1,541,647 | 6.28 | 79.12 | 94 |
| 30 | 19-Feb | 522.00 | 526.35 | 510.80 | 512.15 | 517.28 | -2.07 | 126,594.44 | 2,535,330 | 4.57 | 1,828,333 | 7.45 | 94.58 | 111 |
| 31 | 18-Feb | 522.00 | 525.85 | 520.05 | 523.00 | 522.45 | 0.19 | 129,276.00 | 1,773,473 | 3.20 | 1,193,494 | 4.86 | 62.35 | 72 |
| 32 | 17-Feb | 523.70 | 528.50 | 520.85 | 522.00 | 523.40 | -0.51 | 129,029.00 | 2,242,675 | 4.04 | 1,438,044 | 5.86 | 75.27 | 87 |
| 33 | 16-Feb | 520.00 | 526.40 | 513.20 | 524.70 | 520.35 | 1.01 | 129,696.58 | 705,071 | 1.27 | 255,533 | 1.04 | 13.30 | 15 |
| 34 | 13-Feb | 526.85 | 530.50 | 517.25 | 519.45 | 521.37 | -2.51 | 128,398.87 | 1,297,366 | 2.34 | 613,102 | 2.50 | 31.97 | 37 |
| 35 | 12-Feb | 541.00 | 541.00 | 529.00 | 532.85 | 534.09 | -1.55 | 131,711.11 | 953,137 | 1.72 | 501,094 | 2.04 | 26.76 | 30 |
| 36 | 11-Feb | 540.80 | 542.25 | 535.00 | 541.25 | 539.15 | 0.51 | 133,787.45 | 1,085,688 | 1.96 | 623,147 | 2.54 | 33.60 | 38 |
| 37 | 10-Feb | 547.00 | 547.00 | 533.00 | 538.50 | 540.36 | -0.73 | 133,107.69 | 1,575,847 | 2.84 | 648,269 | 2.64 | 35.03 | 39 |
| 38 | 09-Feb | 533.85 | 544.85 | 530.35 | 542.45 | 539.45 | 2.46 | 134,084.06 | 1,236,310 | 2.23 | 558,390 | 2.27 | 30.12 | 34 |
| 39 | 06-Feb | 530.00 | 531.55 | 524.00 | 529.45 | 527.10 | -0.68 | 130,870.69 | 554,714 | 1.00 | 245,485 | 1.00 | 12.94 | 15 |
| 40 | 05-Feb | 536.00 | 536.95 | 528.20 | 533.05 | 532.03 | -0.73 | 131,760.55 | 1,363,472 | 2.46 | 825,221 | 3.36 | 43.90 | 49 |
| 41 | 04-Feb | 530.90 | 538.00 | 522.55 | 536.95 | 534.22 | 1.65 | 132,724.56 | 977,308 | 1.76 | 506,679 | 2.06 | 27.07 | 30 |
| 42 | 03-Feb | 533.00 | 540.50 | 519.50 | 528.25 | 528.27 | 3.48 | 130,574.08 | 3,149,032 | 5.68 | 1,359,758 | 5.54 | 71.83 | 81 |
| 43 | 02-Feb | 499.85 | 513.45 | 493.35 | 510.50 | 506.63 | 2.64 | 126,186.59 | 2,967,802 | 5.35 | 1,138,195 | 4.64 | 57.66 | 68 |
| 44 | 01-Feb | 511.00 | 521.55 | 495.45 | 497.35 | 510.39 | -2.51 | 122,936.14 | 2,066,980 | 3.73 | 536,254 | 2.18 | 27.37 | 32 |
| 45 | 30-Jan | 536.05 | 536.05 | 507.90 | 510.15 | 516.91 | -4.83 | 126,100.07 | 6,130,082 | 11.05 | 2,432,526 | 9.91 | 125.74 | 145 |
| 46 | 29-Jan | 535.00 | 538.35 | 528.80 | 536.05 | 534.45 | 0.39 | 132,502.10 | 2,837,060 | 5.11 | 1,794,993 | 7.31 | 95.93 | 107 |
| 47 | 28-Jan | 533.95 | 539.10 | 531.05 | 533.95 | 533.61 | 0.32 | 131,983.01 | 1,738,702 | 3.13 | 1,039,285 | 4.23 | 55.46 | 62 |
| 48 | 27-Jan | 526.65 | 535.90 | 524.05 | 532.25 | 531.03 | 2.63 | 131,562.80 | 2,374,373 | 4.28 | 1,006,049 | 4.10 | 53.42 | 60 |
| 49 | 23-Jan | 546.65 | 548.50 | 511.10 | 518.60 | 522.41 | -5.12 | 128,188.77 | 6,489,381 | 11.70 | 3,665,122 | 14.93 | 191.47 | 219 |
| 50 | 22-Jan | 543.80 | 548.50 | 541.15 | 546.60 | 544.89 | 1.48 | 135,109.87 | 1,903,090 | 3.43 | 1,107,359 | 4.51 | 60.34 | 66 |
| 51 | 21-Jan | 534.00 | 545.00 | 531.20 | 538.65 | 537.23 | 0.44 | 133,144.77 | 1,735,277 | 3.13 | 756,401 | 3.08 | 40.64 | 45 |
| 52 | 20-Jan | 552.15 | 554.35 | 534.90 | 536.30 | 545.42 | -2.87 | 132,563.89 | 1,184,287 | 2.13 | 546,811 | 2.23 | 29.82 | 33 |
| 53 | 19-Jan | 551.30 | 555.40 | 546.95 | 552.15 | 552.19 | -0.29 | 136,481.73 | 1,523,060 | 2.75 | 867,753 | 3.53 | 47.92 | 52 |
| 54 | 16-Jan | 551.50 | 558.45 | 545.70 | 553.75 | 553.98 | 0.76 | 136,877.23 | 2,077,235 | 3.74 | 1,215,472 | 4.95 | 67.33 | 73 |
| 55 | 14-Jan | 537.65 | 551.35 | 533.50 | 549.55 | 546.38 | 2.21 | 135,839.06 | 1,736,723 | 3.13 | 890,777 | 3.63 | 48.67 | 53 |
| 56 | 13-Jan | 540.00 | 545.20 | 533.55 | 537.65 | 540.16 | -0.19 | 132,897.59 | 1,093,928 | 1.97 | 486,385 | 1.98 | 26.27 | 29 |
| 57 | 12-Jan | 536.95 | 540.20 | 528.60 | 538.70 | 533.69 | 0.33 | 133,157.13 | 2,484,225 | 4.48 | 1,403,744 | 5.72 | 74.92 | 84 |
| 58 | 09-Jan | 546.70 | 548.50 | 535.65 | 536.95 | 540.37 | -1.78 | 132,724.56 | 1,242,111 | 2.24 | 618,942 | 2.52 | 33.45 | 37 |
| 59 | 08-Jan | 562.00 | 562.00 | 545.15 | 546.70 | 550.91 | -2.72 | 135,134.59 | 1,330,617 | 2.40 | 674,564 | 2.75 | 37.16 | 40 |
| 60 | 07-Jan | 563.95 | 565.80 | 560.65 | 562.00 | 563.02 | -0.28 | 138,916.00 | 3,920,663 | 7.07 | 3,072,585 | 12.52 | 172.99 | 184 |
| 61 | 06-Jan | 572.00 | 572.00 | 561.35 | 563.55 | 565.15 | -1.35 | 139,299.61 | 1,015,560 | 1.83 | 505,238 | 2.06 | 28.55 | 30 |
| 62 | 05-Jan | 568.70 | 573.10 | 567.05 | 571.25 | 570.29 | 1.03 | 141,202.92 | 2,369,536 | 4.27 | 1,443,833 | 5.88 | 82.34 | 86 |
| 63 | 02-Jan | 560.00 | 566.50 | 558.15 | 565.40 | 563.32 | 1.03 | 139,756.90 | 1,371,653 | 2.47 | 542,253 | 2.21 | 30.55 | 32 |
| 64 | 01-Jan | 556.90 | 561.00 | 555.10 | 559.65 | 559.47 | 0.59 | 138,335.60 | 1,568,506 | 2.83 | 642,001 | 2.62 | 35.92 | 38 |
| 65 | 31-Dec | 551.90 | 556.90 | 550.05 | 556.35 | 554.89 | 1.15 | 137,519.90 | 1,063,795 | 1.92 | 522,900 | 2.13 | 29.02 | 31 |
| 66 | 30-Dec | 553.90 | 553.90 | 548.95 | 550.00 | 550.67 | -0.38 | 135,950.00 | 2,305,901 | 4.16 | 1,233,016 | 5.02 | 67.90 | 74 |
| 67 | 29-Dec | 556.90 | 556.90 | 549.65 | 552.10 | 552.18 | -0.46 | 136,469.37 | 1,228,806 | 2.22 | 638,593 | 2.60 | 35.26 | 38 |
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