| Macro-sector: Commodities | Band: 20 | High52 Price: 155.0 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 30-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: | Low52 Price: 98.35 | Barrier: 108.8; Drift%: -0.17 |
| Basic Industry: Cement & Cement Products | Total Equity: 29,374,764 | Low52 Date: 30-Mar-2026 | SHP: 75.0 / 0.0 / 0.11 / 24.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 175.0 / 96.2 | Month: 137.99 / 112.05 | Week: 137.81 / 124.59 | Day: 110.0 / 106.21 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 110.00 | 110.00 | 106.21 | 108.61 | 108.04 | -0.98 | 319.04 | 2,078 | 1.11 | 1,516 | 2.84 | 0.02 | 2 |
| 2 | 06-Apr | 108.90 | 110.00 | 106.06 | 109.68 | 108.82 | 2.36 | 322.18 | 2,491 | 1.33 | 1,396 | 2.62 | 0.02 | 2 |
| 3 | 02-Apr | 108.70 | 111.80 | 103.02 | 107.15 | 106.95 | 2.26 | 314.75 | 12,817 | 6.82 | 9,704 | 18.21 | 0.10 | 13 |
| 4 | 01-Apr | 105.00 | 108.80 | 102.00 | 104.78 | 105.30 | 4.80 | 307.79 | 6,355 | 3.38 | 3,192 | 5.99 | 0.03 | 4 |
| 5 | 30-Mar | 108.13 | 109.99 | 98.35 | 99.98 | 104.49 | -7.55 | 293.69 | 18,411 | 9.80 | 14,432 | 27.08 | 0.15 | 20 |
| 6 | 27-Mar | 107.52 | 112.00 | 107.50 | 108.14 | 108.27 | 0.58 | 317.66 | 10,736 | 5.72 | 9,128 | 17.13 | 0.10 | 12 |
| 7 | 25-Mar | 111.20 | 113.55 | 107.03 | 107.52 | 109.54 | -1.09 | 315.84 | 8,960 | 4.77 | 5,390 | 10.11 | 0.06 | 7 |
| 8 | 24-Mar | 111.90 | 114.99 | 106.10 | 108.70 | 110.28 | -0.06 | 319.30 | 6,419 | 3.42 | 3,620 | 6.79 | 0.04 | 5 |
| 9 | 23-Mar | 114.70 | 119.79 | 108.00 | 108.76 | 111.81 | -3.64 | 319.48 | 9,051 | 4.82 | 4,493 | 8.43 | 0.05 | 6 |
| 10 | 20-Mar | 117.00 | 117.00 | 111.10 | 112.87 | 113.51 | 0.79 | 331.55 | 4,973 | 2.65 | 2,550 | 4.78 | 0.03 | 3 |
| 11 | 19-Mar | 115.15 | 115.98 | 108.63 | 111.99 | 111.85 | -2.26 | 328.97 | 3,667 | 1.95 | 2,690 | 5.05 | 0.03 | 4 |
| 12 | 18-Mar | 116.00 | 116.99 | 109.62 | 114.58 | 114.71 | 1.77 | 336.58 | 8,304 | 4.42 | 3,574 | 6.71 | 0.04 | 5 |
| 13 | 17-Mar | 115.80 | 123.89 | 110.60 | 112.59 | 115.57 | -1.08 | 330.73 | 77,857 | 41.46 | 73,747 | 138.36 | 0.85 | 101 |
| 14 | 16-Mar | 116.00 | 120.69 | 113.74 | 113.82 | 114.65 | -0.30 | 334.34 | 7,406 | 3.94 | 3,817 | 7.16 | 0.04 | 5 |
| 15 | 13-Mar | 114.00 | 119.69 | 114.00 | 114.16 | 114.44 | -2.08 | 335.34 | 13,175 | 7.02 | 9,092 | 17.06 | 0.10 | 12 |
| 16 | 12-Mar | 118.97 | 125.49 | 113.50 | 116.58 | 116.48 | -0.31 | 342.45 | 10,360 | 5.52 | 2,617 | 4.91 | 0.03 | 4 |
| 17 | 11-Mar | 118.00 | 123.39 | 115.97 | 116.94 | 118.48 | 0.97 | 343.51 | 28,785 | 15.33 | 14,217 | 26.67 | 0.17 | 19 |
| 18 | 10-Mar | 118.50 | 120.92 | 113.00 | 115.82 | 116.61 | 0.36 | 340.22 | 6,268 | 3.34 | 3,759 | 7.05 | 0.04 | 5 |
| 19 | 09-Mar | 118.80 | 125.52 | 114.05 | 115.40 | 116.17 | -2.71 | 338.98 | 3,647 | 1.94 | 2,512 | 4.71 | 0.03 | 3 |
| 20 | 06-Mar | 126.99 | 126.99 | 115.77 | 118.62 | 118.93 | -2.39 | 348.44 | 6,183 | 3.29 | 3,818 | 7.16 | 0.05 | 5 |
| 21 | 05-Mar | 121.60 | 125.50 | 120.00 | 121.53 | 122.26 | 0.36 | 356.99 | 6,157 | 3.28 | 3,643 | 6.83 | 0.04 | 5 |
| 22 | 04-Mar | 132.95 | 132.95 | 120.00 | 121.10 | 124.21 | -2.60 | 355.73 | 7,071 | 3.77 | 3,445 | 6.46 | 0.04 | 5 |
| 23 | 02-Mar | 123.00 | 125.00 | 122.75 | 124.33 | 123.76 | -2.21 | 365.22 | 3,848 | 2.05 | 1,667 | 3.13 | 0.02 | 2 |
| 24 | 27-Feb | 130.00 | 133.30 | 126.00 | 127.14 | 129.35 | -0.04 | 373.47 | 11,453 | 6.10 | 4,815 | 9.03 | 0.06 | 7 |
| 25 | 26-Feb | 128.60 | 135.28 | 126.82 | 127.19 | 128.46 | -0.94 | 373.62 | 11,500 | 6.12 | 7,218 | 13.54 | 0.09 | 10 |
| 26 | 25-Feb | 128.00 | 134.90 | 128.00 | 128.40 | 130.09 | 1.53 | 377.17 | 13,507 | 7.19 | 4,796 | 9.00 | 0.06 | 7 |
| 27 | 24-Feb | 127.00 | 134.23 | 124.59 | 126.47 | 128.27 | -2.69 | 371.50 | 13,801 | 7.35 | 6,116 | 11.47 | 0.08 | 8 |
| 28 | 23-Feb | 128.50 | 137.81 | 128.10 | 129.97 | 131.00 | -1.49 | 381.78 | 7,400 | 3.94 | 3,750 | 7.04 | 0.00 | 5 |
| 29 | 20-Feb | 132.10 | 138.50 | 130.25 | 131.93 | 134.53 | -2.10 | 387.54 | 5,709 | 3.04 | 2,183 | 4.10 | 0.03 | 3 |
| 30 | 19-Feb | 134.00 | 138.10 | 132.48 | 134.76 | 135.97 | -2.06 | 395.85 | 2,618 | 1.39 | 532 | 1.00 | 0.01 | 1 |
| 31 | 18-Feb | 135.00 | 142.90 | 135.00 | 137.60 | 138.60 | 0.07 | 404.20 | 11,531 | 6.14 | 4,419 | 8.29 | 0.06 | 6 |
| 32 | 17-Feb | 128.10 | 138.99 | 128.10 | 137.51 | 134.00 | 5.27 | 403.93 | 3,677 | 1.96 | 1,886 | 3.54 | 0.00 | 3 |
| 33 | 16-Feb | 129.20 | 135.65 | 129.20 | 130.62 | 132.54 | -0.43 | 383.69 | 4,739 | 2.52 | 1,833 | 3.44 | 0.02 | 3 |
| 34 | 13-Feb | 137.00 | 137.95 | 130.00 | 131.19 | 134.23 | -6.02 | 385.37 | 19,683 | 10.48 | 10,733 | 20.14 | 0.14 | 15 |
| 35 | 12-Feb | 143.00 | 143.21 | 137.01 | 139.59 | 139.49 | -2.39 | 410.04 | 3,171 | 1.69 | 1,542 | 2.89 | 0.02 | 2 |
| 36 | 11-Feb | 137.65 | 144.00 | 137.65 | 143.01 | 141.47 | 1.28 | 420.09 | 1,877 | 1.00 | 1,062 | 1.99 | 0.02 | 1 |
| 37 | 10-Feb | 140.00 | 142.79 | 140.00 | 141.20 | 141.25 | -0.25 | 414.77 | 2,358 | 1.26 | 1,380 | 2.59 | 0.02 | 2 |
| 38 | 09-Feb | 141.95 | 143.65 | 140.71 | 141.56 | 141.70 | -0.61 | 415.83 | 2,952 | 1.57 | 1,275 | 2.39 | 0.02 | 2 |
| 39 | 06-Feb | 139.80 | 144.40 | 137.00 | 142.43 | 141.02 | 3.77 | 418.38 | 11,638 | 6.20 | 5,015 | 9.41 | 0.07 | 7 |
| 40 | 05-Feb | 144.00 | 146.93 | 135.65 | 137.26 | 140.91 | -3.89 | 403.20 | 16,957 | 9.03 | 8,453 | 15.86 | 0.12 | 12 |
| 41 | 04-Feb | 140.50 | 144.39 | 140.50 | 142.81 | 142.61 | -1.45 | 419.50 | 4,860 | 2.59 | 2,417 | 4.53 | 0.03 | 3 |
| 42 | 03-Feb | 140.00 | 148.78 | 140.00 | 144.91 | 144.36 | 1.61 | 425.67 | 22,758 | 12.12 | 7,402 | 13.89 | 0.11 | 10 |
| 43 | 02-Feb | 140.90 | 145.30 | 140.00 | 142.61 | 143.53 | -0.27 | 418.91 | 8,999 | 4.79 | 5,337 | 10.01 | 0.08 | 7 |
| 44 | 01-Feb | 132.37 | 144.50 | 132.37 | 143.00 | 141.82 | 4.11 | 420.00 | 26,570 | 14.15 | 19,891 | 37.32 | 0.28 | 27 |
| 45 | 30-Jan | 134.80 | 138.58 | 134.41 | 137.35 | 136.81 | 0.37 | 403.46 | 9,324 | 4.96 | 4,125 | 7.74 | 0.06 | 6 |
| 46 | 29-Jan | 134.75 | 139.99 | 133.69 | 136.84 | 136.29 | 0.39 | 401.96 | 11,311 | 6.02 | 6,556 | 12.30 | 0.09 | 9 |
| 47 | 28-Jan | 135.05 | 142.93 | 135.05 | 136.31 | 137.74 | -0.93 | 400.41 | 16,706 | 8.90 | 7,266 | 13.63 | 0.10 | 10 |
| 48 | 27-Jan | 141.20 | 143.36 | 135.01 | 137.59 | 139.37 | -4.04 | 404.17 | 17,177 | 9.15 | 9,579 | 17.97 | 0.13 | 13 |
| 49 | 23-Jan | 140.74 | 144.00 | 140.27 | 143.39 | 142.11 | 0.41 | 421.20 | 20,219 | 10.77 | 9,052 | 16.98 | 0.13 | 12 |
| 50 | 22-Jan | 144.00 | 145.00 | 139.49 | 142.80 | 142.70 | 3.74 | 419.47 | 22,488 | 11.97 | 12,006 | 22.53 | 0.17 | 16 |
| 51 | 21-Jan | 137.90 | 139.48 | 135.03 | 137.65 | 137.36 | -1.71 | 404.34 | 23,578 | 12.55 | 11,234 | 21.08 | 0.15 | 15 |
| 52 | 20-Jan | 130.15 | 144.70 | 130.15 | 140.04 | 139.66 | 8.16 | 411.36 | 62,147 | 33.09 | 16,718 | 31.37 | 0.23 | 23 |
| 53 | 19-Jan | 135.20 | 139.10 | 127.65 | 129.48 | 133.50 | -5.66 | 380.34 | 14,710 | 7.83 | 9,235 | 17.33 | 0.12 | 13 |
| 54 | 16-Jan | 139.02 | 139.89 | 135.21 | 137.25 | 137.71 | -1.89 | 403.17 | 27,713 | 14.76 | 8,100 | 15.20 | 0.11 | 11 |
| 55 | 14-Jan | 138.20 | 141.08 | 136.40 | 139.90 | 138.99 | -0.29 | 410.95 | 9,122 | 4.86 | 6,349 | 11.91 | 0.09 | 9 |
| 56 | 13-Jan | 135.00 | 142.20 | 135.00 | 140.30 | 140.07 | 3.76 | 412.13 | 22,339 | 11.90 | 14,166 | 26.58 | 0.20 | 19 |
| 57 | 12-Jan | 125.00 | 140.40 | 123.00 | 135.21 | 130.61 | 7.26 | 397.18 | 57,855 | 30.81 | 23,807 | 44.67 | 0.31 | 33 |
| 58 | 09-Jan | 126.00 | 133.40 | 124.20 | 126.06 | 127.60 | -2.90 | 370.30 | 12,562 | 6.69 | 7,784 | 14.60 | 0.10 | 11 |
| 59 | 08-Jan | 131.70 | 136.70 | 127.53 | 129.82 | 130.33 | -2.90 | 381.34 | 20,678 | 11.01 | 6,773 | 12.71 | 0.09 | 9 |
| 60 | 07-Jan | 138.00 | 139.49 | 132.25 | 133.70 | 135.49 | -1.77 | 392.74 | 19,522 | 10.40 | 8,372 | 15.71 | 0.11 | 11 |
| 61 | 06-Jan | 135.00 | 137.00 | 132.35 | 136.11 | 135.22 | 0.87 | 399.82 | 14,764 | 7.86 | 9,818 | 18.42 | 0.13 | 13 |
| 62 | 05-Jan | 125.00 | 135.90 | 125.00 | 134.94 | 131.90 | 8.16 | 396.38 | 38,089 | 20.28 | 19,022 | 35.69 | 0.25 | 26 |
| 63 | 02-Jan | 127.50 | 128.89 | 123.01 | 124.76 | 125.17 | -2.27 | 366.48 | 13,175 | 7.02 | 8,024 | 15.05 | 0.10 | 11 |
| 64 | 01-Jan | 133.80 | 133.80 | 126.00 | 127.66 | 129.34 | -3.19 | 375.00 | 22,442 | 11.95 | 8,224 | 15.43 | 0.11 | 11 |
| 65 | 31-Dec | 115.65 | 137.99 | 115.65 | 131.87 | 131.25 | 11.40 | 387.37 | 102,117 | 54.38 | 40,559 | 76.10 | 0.53 | 56 |
| 66 | 30-Dec | 118.00 | 120.01 | 117.20 | 118.37 | 117.92 | -0.15 | 347.71 | 3,223 | 1.72 | 2,277 | 4.27 | 0.03 | 3 |
| 67 | 29-Dec | 118.64 | 122.98 | 118.00 | 118.55 | 119.21 | -0.24 | 348.24 | 7,394 | 3.94 | 5,014 | 9.41 | 0.06 | 7 |
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