| Macro-sector: Commodities | Band: 20 | High52 Price: 1,535.3 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 30-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 1,182.80 | Low52 Price: 910.25 | Barrier: 1,188.2; Drift%: -0.82 |
| Basic Industry: Cement & Cement Products | Total Equity: 77,005,347 | Low52 Date: 03-Mar-2025 | SHP: 62.9 / 6.7 / 15.79 / 14.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 40 | ||||
| High/Low Price | Quarter: 1,273.45 / 910.25 | Month: 1,335.7 / 1,215.0 | Week: 1,201.0 / 1,160.0 | Day: 1,186.9 / 1,171.5 | Sis67: 37 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,177.00 | 1,186.90 | 1,171.50 | 1,178.50 | 1,178.72 | 0.65 | 9,075.08 | 49,961 | 5.13 | 26,128 | 5.87 | 3.08 | 23 |
| 2 | 11-Nov | 1,185.00 | 1,188.00 | 1,167.90 | 1,170.90 | 1,174.67 | -1.56 | 9,016.56 | 43,574 | 4.47 | 23,013 | 5.17 | 2.70 | 21 |
| 3 | 10-Nov | 1,202.80 | 1,202.80 | 1,170.00 | 1,189.50 | 1,186.66 | -2.27 | 9,159.79 | 111,731 | 11.47 | 48,054 | 10.79 | 5.70 | 43 |
| 4 | 07-Nov | 1,179.20 | 1,244.30 | 1,153.00 | 1,217.10 | 1,200.28 | 2.28 | 9,372.32 | 265,716 | 27.27 | 88,387 | 19.84 | 10.61 | 79 |
| 5 | 06-Nov | 1,206.00 | 1,209.30 | 1,176.00 | 1,190.00 | 1,188.84 | -0.74 | 9,163.00 | 49,907 | 5.12 | 34,394 | 7.72 | 4.09 | 31 |
| 6 | 04-Nov | 1,193.80 | 1,229.00 | 1,187.20 | 1,198.90 | 1,212.41 | 1.13 | 9,232.17 | 188,513 | 19.34 | 80,514 | 18.08 | 9.76 | 72 |
| 7 | 03-Nov | 1,177.10 | 1,188.20 | 1,166.00 | 1,185.50 | 1,177.98 | 0.57 | 9,128.98 | 62,181 | 6.38 | 36,025 | 8.09 | 4.24 | 32 |
| 8 | 31-Oct | 1,195.00 | 1,201.00 | 1,170.20 | 1,178.80 | 1,179.71 | -1.36 | 9,077.39 | 82,231 | 8.44 | 53,033 | 11.91 | 6.26 | 47 |
| 9 | 30-Oct | 1,184.00 | 1,199.00 | 1,169.90 | 1,195.00 | 1,188.44 | 1.31 | 9,202.00 | 47,772 | 4.90 | 24,691 | 5.54 | 2.93 | 22 |
| 10 | 29-Oct | 1,174.00 | 1,183.40 | 1,160.00 | 1,179.60 | 1,171.22 | 0.85 | 9,083.55 | 52,616 | 5.40 | 31,969 | 7.18 | 3.74 | 29 |
| 11 | 28-Oct | 1,176.20 | 1,182.90 | 1,165.10 | 1,169.70 | 1,170.84 | -0.48 | 9,007.32 | 36,980 | 3.79 | 20,776 | 4.66 | 2.43 | 19 |
| 12 | 27-Oct | 1,177.80 | 1,193.20 | 1,160.00 | 1,175.30 | 1,177.79 | 0.56 | 9,050.44 | 115,283 | 11.83 | 78,526 | 17.63 | 9.25 | 70 |
| 13 | 24-Oct | 1,173.00 | 1,183.60 | 1,164.90 | 1,168.80 | 1,169.33 | -0.72 | 9,000.38 | 55,303 | 5.68 | 36,485 | 8.19 | 4.27 | 33 |
| 14 | 23-Oct | 1,188.80 | 1,202.20 | 1,174.00 | 1,177.30 | 1,186.61 | -0.94 | 9,065.84 | 73,074 | 7.50 | 47,391 | 10.64 | 5.62 | 42 |
| 15 | 21-Oct | 1,185.00 | 1,195.00 | 1,182.10 | 1,188.50 | 1,188.61 | 0.75 | 9,152.09 | 9,744 | 1.00 | 4,453 | 1.00 | 0.53 | 4 |
| 16 | 20-Oct | 1,188.00 | 1,188.00 | 1,174.80 | 1,179.70 | 1,179.33 | -0.46 | 9,084.32 | 35,412 | 3.63 | 18,189 | 4.08 | 2.15 | 16 |
| 17 | 17-Oct | 1,185.80 | 1,197.80 | 1,179.70 | 1,185.10 | 1,186.37 | -0.05 | 9,125.90 | 41,556 | 4.26 | 22,477 | 5.05 | 2.67 | 20 |
| 18 | 16-Oct | 1,182.70 | 1,197.80 | 1,182.20 | 1,185.70 | 1,189.15 | 0.05 | 9,130.52 | 30,919 | 3.17 | 17,740 | 3.98 | 2.11 | 16 |
| 19 | 15-Oct | 1,164.00 | 1,198.10 | 1,160.10 | 1,185.10 | 1,180.81 | 1.30 | 9,125.90 | 70,026 | 7.19 | 37,669 | 8.46 | 4.45 | 34 |
| 20 | 14-Oct | 1,189.40 | 1,189.40 | 1,165.20 | 1,169.90 | 1,173.71 | -0.67 | 9,008.86 | 48,400 | 4.97 | 31,750 | 7.13 | 3.73 | 28 |
| 21 | 13-Oct | 1,187.00 | 1,191.00 | 1,168.40 | 1,177.80 | 1,177.28 | -0.79 | 9,069.69 | 36,218 | 3.72 | 16,614 | 3.73 | 1.96 | 15 |
| 22 | 10-Oct | 1,195.00 | 1,195.90 | 1,182.00 | 1,187.20 | 1,189.48 | 0.15 | 9,142.07 | 48,475 | 4.97 | 27,722 | 6.22 | 3.30 | 25 |
| 23 | 09-Oct | 1,204.00 | 1,207.50 | 1,182.60 | 1,185.40 | 1,190.92 | -1.22 | 9,128.21 | 49,210 | 5.05 | 28,770 | 6.46 | 3.43 | 26 |
| 24 | 08-Oct | 1,201.30 | 1,215.40 | 1,191.20 | 1,200.00 | 1,201.82 | -0.11 | 9,240.00 | 73,651 | 7.56 | 38,099 | 8.55 | 4.58 | 34 |
| 25 | 07-Oct | 1,202.30 | 1,209.50 | 1,176.00 | 1,201.30 | 1,193.48 | 0.75 | 9,250.65 | 147,619 | 15.15 | 59,591 | 13.38 | 7.11 | 53 |
| 26 | 06-Oct | 1,218.30 | 1,346.10 | 1,171.90 | 1,192.40 | 1,238.69 | -1.22 | 9,182.12 | 1,087,518 | 111.60 | 186,696 | 41.92 | 23.13 | 167 |
| 27 | 03-Oct | 1,213.30 | 1,226.00 | 1,198.00 | 1,207.10 | 1,211.21 | -0.51 | 9,295.32 | 115,654 | 11.87 | 96,941 | 21.76 | 11.74 | 87 |
| 28 | 01-Oct | 1,220.00 | 1,231.00 | 1,210.80 | 1,213.30 | 1,215.85 | -0.50 | 9,343.06 | 43,764 | 4.49 | 30,045 | 6.75 | 3.65 | 27 |
| 29 | 30-Sep | 1,223.00 | 1,229.00 | 1,215.10 | 1,219.40 | 1,220.61 | 0.02 | 9,390.03 | 49,146 | 5.04 | 33,493 | 7.52 | 4.09 | 30 |
| 30 | 29-Sep | 1,237.40 | 1,249.80 | 1,215.00 | 1,219.20 | 1,227.18 | -1.46 | 9,388.49 | 68,802 | 7.06 | 35,817 | 8.04 | 4.40 | 32 |
| 31 | 26-Sep | 1,271.00 | 1,274.30 | 1,231.20 | 1,237.30 | 1,244.03 | -2.74 | 9,527.87 | 47,659 | 4.89 | 26,886 | 6.04 | 3.34 | 24 |
| 32 | 25-Sep | 1,292.00 | 1,298.40 | 1,267.00 | 1,272.20 | 1,279.31 | -0.83 | 9,796.62 | 46,446 | 4.77 | 19,979 | 4.49 | 2.56 | 18 |
| 33 | 24-Sep | 1,304.40 | 1,304.40 | 1,275.60 | 1,282.90 | 1,283.46 | -1.25 | 9,879.02 | 59,511 | 6.11 | 38,613 | 8.67 | 4.96 | 35 |
| 34 | 23-Sep | 1,319.80 | 1,320.00 | 1,295.00 | 1,299.20 | 1,305.53 | -0.21 | 10,004.53 | 89,153 | 9.15 | 41,944 | 9.42 | 5.48 | 38 |
| 35 | 22-Sep | 1,295.10 | 1,321.10 | 1,287.00 | 1,301.90 | 1,307.36 | 0.23 | 10,025.33 | 121,695 | 12.49 | 71,943 | 16.15 | 9.41 | 64 |
| 36 | 19-Sep | 1,283.90 | 1,307.70 | 1,281.20 | 1,298.90 | 1,293.57 | 1.13 | 10,002.22 | 58,811 | 6.03 | 34,052 | 7.65 | 4.40 | 30 |
| 37 | 18-Sep | 1,299.50 | 1,303.40 | 1,280.00 | 1,284.40 | 1,288.83 | -0.57 | 9,890.57 | 63,929 | 6.56 | 39,223 | 8.81 | 5.06 | 35 |
| 38 | 17-Sep | 1,290.80 | 1,319.00 | 1,286.30 | 1,291.80 | 1,300.56 | 0.09 | 9,947.55 | 98,682 | 10.13 | 46,399 | 10.42 | 6.03 | 42 |
| 39 | 16-Sep | 1,277.90 | 1,293.90 | 1,271.00 | 1,290.70 | 1,283.19 | 1.14 | 9,939.08 | 98,166 | 10.07 | 63,299 | 14.21 | 8.12 | 57 |
| 40 | 15-Sep | 1,273.50 | 1,284.40 | 1,265.50 | 1,276.10 | 1,276.83 | 0.46 | 9,826.65 | 37,444 | 3.84 | 20,853 | 4.68 | 2.66 | 19 |
| 41 | 12-Sep | 1,281.70 | 1,281.90 | 1,265.00 | 1,270.20 | 1,270.19 | -0.27 | 9,781.22 | 93,966 | 9.64 | 69,550 | 15.62 | 8.83 | 62 |
| 42 | 11-Sep | 1,291.10 | 1,298.20 | 1,271.40 | 1,273.70 | 1,278.53 | -1.37 | 9,808.17 | 72,963 | 7.49 | 51,659 | 11.60 | 6.60 | 46 |
| 43 | 10-Sep | 1,289.00 | 1,304.00 | 1,281.20 | 1,291.40 | 1,295.35 | 0.81 | 9,944.47 | 79,356 | 8.14 | 60,182 | 13.51 | 7.80 | 54 |
| 44 | 09-Sep | 1,298.00 | 1,302.00 | 1,278.00 | 1,281.00 | 1,286.70 | -1.17 | 9,864.00 | 54,190 | 5.56 | 28,992 | 6.51 | 3.73 | 26 |
| 45 | 08-Sep | 1,288.00 | 1,320.00 | 1,285.10 | 1,296.10 | 1,302.35 | 1.25 | 9,980.66 | 99,798 | 10.24 | 53,039 | 11.91 | 6.91 | 48 |
| 46 | 05-Sep | 1,299.00 | 1,299.60 | 1,273.80 | 1,280.10 | 1,283.02 | -1.03 | 9,857.45 | 46,832 | 4.81 | 23,111 | 5.19 | 2.97 | 21 |
| 47 | 04-Sep | 1,322.00 | 1,335.70 | 1,290.00 | 1,293.40 | 1,313.81 | -0.68 | 9,959.87 | 81,565 | 8.37 | 44,030 | 9.89 | 5.78 | 39 |
| 48 | 03-Sep | 1,292.00 | 1,313.00 | 1,292.00 | 1,302.20 | 1,301.38 | 0.32 | 10,027.64 | 45,654 | 4.68 | 22,733 | 5.10 | 2.96 | 20 |
| 49 | 02-Sep | 1,283.50 | 1,308.80 | 1,265.70 | 1,298.00 | 1,298.68 | 1.81 | 9,995.00 | 43,256 | 4.44 | 18,255 | 4.10 | 2.37 | 16 |
| 50 | 01-Sep | 1,250.00 | 1,281.50 | 1,250.00 | 1,274.90 | 1,270.98 | 1.86 | 9,817.41 | 56,297 | 5.78 | 36,827 | 8.27 | 4.68 | 33 |
| 51 | 29-Aug | 1,251.00 | 1,260.50 | 1,240.00 | 1,251.60 | 1,250.84 | 0.06 | 9,637.99 | 28,228 | 2.90 | 12,687 | 2.85 | 1.59 | 11 |
| 52 | 28-Aug | 1,262.80 | 1,272.90 | 1,244.40 | 1,250.80 | 1,257.99 | -0.46 | 9,631.83 | 45,133 | 4.63 | 23,309 | 5.23 | 2.93 | 21 |
| 53 | 26-Aug | 1,282.20 | 1,283.90 | 1,251.30 | 1,256.60 | 1,266.27 | -2.05 | 9,676.49 | 58,843 | 6.04 | 37,692 | 8.46 | 4.77 | 34 |
| 54 | 25-Aug | 1,301.90 | 1,318.10 | 1,280.60 | 1,282.90 | 1,299.61 | -1.00 | 9,879.02 | 48,888 | 5.02 | 21,568 | 4.84 | 2.80 | 19 |
| 55 | 22-Aug | 1,308.00 | 1,321.00 | 1,291.20 | 1,295.80 | 1,301.61 | -1.04 | 9,978.35 | 59,394 | 6.09 | 29,613 | 6.65 | 3.85 | 27 |
| 56 | 21-Aug | 1,271.00 | 1,319.00 | 1,271.00 | 1,309.40 | 1,302.99 | 2.98 | 10,083.08 | 127,155 | 13.05 | 65,249 | 14.65 | 8.50 | 58 |
| 57 | 20-Aug | 1,292.00 | 1,330.00 | 1,269.00 | 1,271.50 | 1,278.75 | -1.63 | 9,791.23 | 70,707 | 7.26 | 41,531 | 9.32 | 5.31 | 37 |
| 58 | 19-Aug | 1,289.90 | 1,299.70 | 1,287.00 | 1,292.60 | 1,293.31 | 0.36 | 9,953.71 | 58,745 | 6.03 | 38,464 | 8.64 | 4.97 | 34 |
| 59 | 18-Aug | 1,296.30 | 1,312.60 | 1,282.50 | 1,288.00 | 1,292.74 | 1.29 | 9,918.00 | 218,528 | 22.42 | 144,311 | 32.40 | 18.66 | 129 |
| 60 | 14-Aug | 1,296.70 | 1,307.40 | 1,267.60 | 1,271.60 | 1,279.35 | -1.94 | 9,792.00 | 31,556 | 3.24 | 14,417 | 3.24 | 1.84 | 13 |
| 61 | 13-Aug | 1,289.70 | 1,305.00 | 1,274.60 | 1,296.70 | 1,291.85 | 0.55 | 9,985.28 | 37,511 | 3.85 | 12,638 | 2.84 | 1.63 | 11 |
| 62 | 12-Aug | 1,305.00 | 1,333.90 | 1,272.20 | 1,289.60 | 1,307.59 | 0.00 | 9,930.61 | 111,315 | 11.42 | 21,410 | 4.81 | 2.80 | 19 |
| 63 | 11-Aug | 1,249.20 | 1,293.90 | 1,237.60 | 1,289.60 | 1,275.56 | 3.23 | 9,930.61 | 64,357 | 6.60 | 28,241 | 6.34 | 3.60 | 24 |
| 64 | 08-Aug | 1,251.40 | 1,267.80 | 1,238.40 | 1,249.20 | 1,251.81 | -0.18 | 9,619.51 | 56,467 | 5.79 | 29,098 | 6.53 | 3.64 | 25 |
| 65 | 07-Aug | 1,247.00 | 1,270.50 | 1,230.00 | 1,251.40 | 1,248.79 | -1.06 | 9,636.45 | 82,232 | 8.44 | 35,139 | 7.89 | 4.39 | 30 |
| 66 | 06-Aug | 1,295.00 | 1,303.50 | 1,245.00 | 1,264.80 | 1,264.08 | -2.52 | 9,739.64 | 136,444 | 14.00 | 74,032 | 16.62 | 9.36 | 63 |
| 67 | 05-Aug | 1,292.10 | 1,306.50 | 1,282.90 | 1,297.50 | 1,296.15 | -0.09 | 9,991.44 | 54,345 | 5.58 | 24,238 | 5.44 | 3.14 | 21 |
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