| Macro-sector: Commodities | Band: 20 | High52 Price: 1,535.3 | Mkt_Cap Category: Small-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 30-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 1,307.90 | Low52 Price: 910.25 | Barrier: 1,366.0; Drift%: -9.21 |
| Basic Industry: Cement & Cement Products | Total Equity: 77,005,347 | Low52 Date: 03-Mar-2025 | SHP: 62.9 / 7.05 / 15.55 / 14.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 34 | ||||
| High/Low Price | Quarter: 1,273.45 / 910.25 | Month: 1,535.3 / 1,325.1 | Week: 1,333.9 / 1,237.6 | Day: 1,272.9 / 1,244.4 | Sis67: 56 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,262.80 | 1,272.90 | 1,244.40 | 1,250.80 | 1,257.99 | -0.46 | 9,631.83 | 45,133 | 1.45 | 23,309 | 1.84 | 2.93 | 21 |
| 2 | 26-Aug | 1,282.20 | 1,283.90 | 1,251.30 | 1,256.60 | 1,266.27 | -2.05 | 9,676.49 | 58,843 | 1.89 | 37,692 | 2.98 | 4.77 | 34 |
| 3 | 25-Aug | 1,301.90 | 1,318.10 | 1,280.60 | 1,282.90 | 1,299.61 | -1.00 | 9,879.02 | 48,888 | 1.57 | 21,568 | 1.71 | 2.80 | 19 |
| 4 | 22-Aug | 1,308.00 | 1,321.00 | 1,291.20 | 1,295.80 | 1,301.61 | -1.04 | 9,978.35 | 59,394 | 1.91 | 29,613 | 2.34 | 3.85 | 27 |
| 5 | 21-Aug | 1,271.00 | 1,319.00 | 1,271.00 | 1,309.40 | 1,302.99 | 2.98 | 10,083.08 | 127,155 | 4.08 | 65,249 | 5.16 | 8.50 | 58 |
| 6 | 20-Aug | 1,292.00 | 1,330.00 | 1,269.00 | 1,271.50 | 1,278.75 | -1.63 | 9,791.23 | 70,707 | 2.27 | 41,531 | 3.29 | 5.31 | 37 |
| 7 | 19-Aug | 1,289.90 | 1,299.70 | 1,287.00 | 1,292.60 | 1,293.31 | 0.36 | 9,953.71 | 58,745 | 1.89 | 38,464 | 3.04 | 4.97 | 34 |
| 8 | 18-Aug | 1,296.30 | 1,312.60 | 1,282.50 | 1,288.00 | 1,292.74 | 1.29 | 9,918.00 | 218,528 | 7.02 | 144,311 | 11.42 | 18.66 | 129 |
| 9 | 14-Aug | 1,296.70 | 1,307.40 | 1,267.60 | 1,271.60 | 1,279.35 | -1.94 | 9,792.00 | 31,556 | 1.01 | 14,417 | 1.14 | 1.84 | 13 |
| 10 | 13-Aug | 1,289.70 | 1,305.00 | 1,274.60 | 1,296.70 | 1,291.85 | 0.55 | 9,985.28 | 37,511 | 1.20 | 12,638 | 1.00 | 1.63 | 11 |
| 11 | 12-Aug | 1,305.00 | 1,333.90 | 1,272.20 | 1,289.60 | 1,307.59 | 0.00 | 9,930.61 | 111,315 | 3.57 | 21,410 | 1.69 | 2.80 | 19 |
| 12 | 11-Aug | 1,249.20 | 1,293.90 | 1,237.60 | 1,289.60 | 1,275.56 | 3.23 | 9,930.61 | 64,357 | 2.07 | 28,241 | 2.23 | 3.60 | 24 |
| 13 | 08-Aug | 1,251.40 | 1,267.80 | 1,238.40 | 1,249.20 | 1,251.81 | -0.18 | 9,619.51 | 56,467 | 1.81 | 29,098 | 2.30 | 3.64 | 25 |
| 14 | 07-Aug | 1,247.00 | 1,270.50 | 1,230.00 | 1,251.40 | 1,248.79 | -1.06 | 9,636.45 | 82,232 | 2.64 | 35,139 | 2.78 | 4.39 | 30 |
| 15 | 06-Aug | 1,295.00 | 1,303.50 | 1,245.00 | 1,264.80 | 1,264.08 | -2.52 | 9,739.64 | 136,444 | 4.38 | 74,032 | 5.86 | 9.36 | 63 |
| 16 | 05-Aug | 1,292.10 | 1,306.50 | 1,282.90 | 1,297.50 | 1,296.15 | -0.09 | 9,991.44 | 54,345 | 1.75 | 24,238 | 1.92 | 3.14 | 21 |
| 17 | 04-Aug | 1,320.00 | 1,320.00 | 1,291.30 | 1,298.70 | 1,304.19 | -1.52 | 10,000.68 | 78,283 | 2.51 | 37,644 | 2.98 | 4.91 | 32 |
| 18 | 01-Aug | 1,365.00 | 1,366.00 | 1,310.00 | 1,318.70 | 1,326.63 | -2.43 | 10,154.70 | 175,268 | 5.63 | 79,309 | 6.27 | 10.52 | 68 |
| 19 | 31-Jul | 1,355.00 | 1,424.90 | 1,345.00 | 1,351.50 | 1,383.76 | -2.40 | 10,407.27 | 670,677 | 21.54 | 506,496 | 40.07 | 70.09 | 432 |
| 20 | 30-Jul | 1,523.90 | 1,535.30 | 1,366.00 | 1,384.70 | 1,459.02 | -8.47 | 10,662.93 | 1,260,199 | 40.46 | 413,726 | 32.73 | 60.36 | 353 |
| 21 | 29-Jul | 1,442.70 | 1,528.00 | 1,426.80 | 1,512.90 | 1,483.86 | 4.82 | 11,650.14 | 207,696 | 6.67 | 131,041 | 10.37 | 19.44 | 112 |
| 22 | 28-Jul | 1,424.00 | 1,457.40 | 1,413.50 | 1,443.40 | 1,445.94 | 1.41 | 11,114.95 | 133,677 | 4.29 | 89,432 | 7.08 | 12.93 | 76 |
| 23 | 25-Jul | 1,440.00 | 1,449.10 | 1,419.50 | 1,423.40 | 1,432.28 | -1.85 | 10,960.94 | 52,581 | 1.69 | 34,741 | 2.75 | 4.98 | 30 |
| 24 | 24-Jul | 1,460.20 | 1,468.40 | 1,446.40 | 1,450.20 | 1,455.60 | -0.74 | 11,167.32 | 51,213 | 1.64 | 29,003 | 2.29 | 4.22 | 25 |
| 25 | 23-Jul | 1,473.00 | 1,478.90 | 1,435.00 | 1,461.00 | 1,454.38 | -0.31 | 11,250.00 | 134,818 | 4.33 | 57,918 | 4.58 | 8.42 | 49 |
| 26 | 22-Jul | 1,394.00 | 1,492.00 | 1,394.00 | 1,465.60 | 1,461.54 | 5.47 | 11,285.90 | 1,046,043 | 33.59 | 583,655 | 46.18 | 85.30 | 498 |
| 27 | 21-Jul | 1,415.10 | 1,423.40 | 1,383.20 | 1,389.60 | 1,403.43 | -1.88 | 10,700.66 | 110,969 | 3.56 | 76,848 | 6.08 | 10.79 | 66 |
| 28 | 18-Jul | 1,428.50 | 1,450.00 | 1,410.50 | 1,416.20 | 1,425.71 | -0.21 | 10,905.50 | 106,437 | 3.42 | 57,070 | 4.52 | 8.14 | 49 |
| 29 | 17-Jul | 1,405.00 | 1,435.80 | 1,395.00 | 1,419.20 | 1,418.30 | 1.15 | 10,928.60 | 78,800 | 2.53 | 47,006 | 3.72 | 6.67 | 40 |
| 30 | 16-Jul | 1,372.80 | 1,410.00 | 1,372.80 | 1,403.10 | 1,396.39 | 1.31 | 10,804.62 | 73,897 | 2.37 | 49,672 | 3.93 | 6.94 | 42 |
| 31 | 15-Jul | 1,378.90 | 1,390.00 | 1,366.80 | 1,385.00 | 1,379.99 | 1.09 | 10,665.00 | 39,835 | 1.28 | 19,651 | 1.55 | 2.71 | 17 |
| 32 | 14-Jul | 1,390.00 | 1,401.40 | 1,365.10 | 1,370.00 | 1,379.34 | 0.19 | 10,549.00 | 67,984 | 2.18 | 32,243 | 2.55 | 4.45 | 27 |
| 33 | 11-Jul | 1,400.00 | 1,409.00 | 1,365.00 | 1,367.40 | 1,383.25 | -1.67 | 10,529.71 | 69,360 | 2.23 | 31,197 | 2.47 | 4.32 | 27 |
| 34 | 10-Jul | 1,398.50 | 1,420.10 | 1,385.20 | 1,390.60 | 1,399.81 | 0.10 | 10,708.36 | 133,105 | 4.27 | 80,698 | 6.38 | 11.30 | 69 |
| 35 | 09-Jul | 1,388.90 | 1,396.50 | 1,371.80 | 1,389.20 | 1,386.71 | 0.01 | 10,697.58 | 31,142 | 1.00 | 15,971 | 1.26 | 2.21 | 14 |
| 36 | 08-Jul | 1,378.20 | 1,398.10 | 1,375.00 | 1,389.00 | 1,388.99 | 0.38 | 10,696.00 | 50,625 | 1.63 | 34,424 | 2.72 | 4.78 | 29 |
| 37 | 07-Jul | 1,398.00 | 1,403.90 | 1,374.20 | 1,383.80 | 1,384.64 | -1.23 | 10,656.00 | 45,679 | 1.47 | 22,676 | 1.79 | 3.14 | 19 |
| 38 | 04-Jul | 1,363.40 | 1,413.90 | 1,358.00 | 1,401.00 | 1,391.91 | 2.76 | 10,788.00 | 125,410 | 4.03 | 72,994 | 5.78 | 10.16 | 62 |
| 39 | 03-Jul | 1,353.00 | 1,370.40 | 1,342.00 | 1,363.40 | 1,357.13 | 0.35 | 10,498.91 | 112,986 | 3.63 | 62,377 | 4.94 | 8.47 | 53 |
| 40 | 02-Jul | 1,343.60 | 1,384.40 | 1,336.20 | 1,358.70 | 1,361.62 | 1.12 | 10,462.72 | 297,068 | 9.54 | 216,963 | 17.17 | 29.54 | 185 |
| 41 | 01-Jul | 1,339.00 | 1,362.40 | 1,325.10 | 1,343.60 | 1,340.67 | 0.09 | 10,346.44 | 67,302 | 2.16 | 28,761 | 2.28 | 3.86 | 25 |
| 42 | 30-Jun | 1,339.00 | 1,354.50 | 1,332.60 | 1,342.40 | 1,340.42 | 0.29 | 10,337.20 | 97,767 | 3.14 | 53,179 | 4.21 | 7.13 | 45 |
| 43 | 27-Jun | 1,319.80 | 1,344.60 | 1,306.60 | 1,338.50 | 1,329.41 | 1.61 | 10,307.17 | 89,819 | 2.88 | 45,739 | 3.62 | 6.08 | 39 |
| 44 | 26-Jun | 1,321.50 | 1,338.60 | 1,305.10 | 1,317.30 | 1,319.14 | 0.43 | 10,143.91 | 57,365 | 1.84 | 30,086 | 2.38 | 3.97 | 26 |
| 45 | 25-Jun | 1,292.20 | 1,317.20 | 1,285.20 | 1,311.60 | 1,305.77 | 2.16 | 10,100.02 | 46,278 | 1.49 | 22,978 | 1.82 | 3.00 | 20 |
| 46 | 24-Jun | 1,290.10 | 1,303.70 | 1,272.80 | 1,283.90 | 1,287.69 | 0.90 | 9,886.72 | 60,469 | 1.94 | 31,863 | 2.52 | 4.10 | 27 |
| 47 | 23-Jun | 1,265.00 | 1,282.70 | 1,254.00 | 1,272.40 | 1,268.49 | 0.51 | 9,798.16 | 63,176 | 2.03 | 29,549 | 2.34 | 3.75 | 25 |
| 48 | 20-Jun | 1,296.20 | 1,296.40 | 1,260.70 | 1,266.00 | 1,270.56 | -1.69 | 9,748.00 | 127,822 | 4.10 | 43,842 | 3.47 | 5.57 | 37 |
| 49 | 19-Jun | 1,344.90 | 1,344.90 | 1,281.00 | 1,287.80 | 1,302.28 | -3.67 | 9,916.75 | 53,233 | 1.71 | 24,179 | 1.91 | 3.15 | 21 |
| 50 | 18-Jun | 1,345.10 | 1,352.60 | 1,330.80 | 1,336.90 | 1,340.88 | -0.22 | 10,294.84 | 42,995 | 1.38 | 20,003 | 1.58 | 2.68 | 17 |
| 51 | 17-Jun | 1,359.00 | 1,372.90 | 1,313.80 | 1,339.80 | 1,342.08 | -1.41 | 10,317.18 | 122,684 | 3.94 | 49,506 | 3.92 | 6.64 | 42 |
| 52 | 16-Jun | 1,375.90 | 1,397.40 | 1,346.60 | 1,359.00 | 1,365.02 | 0.19 | 10,465.00 | 113,011 | 3.63 | 27,068 | 2.14 | 3.69 | 23 |
| 53 | 13-Jun | 1,330.00 | 1,385.00 | 1,321.00 | 1,356.40 | 1,352.25 | -0.59 | 10,445.01 | 67,433 | 2.17 | 41,100 | 3.25 | 5.56 | 35 |
| 54 | 12-Jun | 1,380.00 | 1,405.90 | 1,352.60 | 1,364.40 | 1,369.13 | -1.39 | 10,506.61 | 53,894 | 1.73 | 32,541 | 2.57 | 4.46 | 28 |
| 55 | 11-Jun | 1,393.60 | 1,403.10 | 1,369.10 | 1,383.70 | 1,387.29 | -0.71 | 10,655.23 | 56,644 | 1.82 | 31,430 | 2.49 | 4.36 | 27 |
| 56 | 10-Jun | 1,397.60 | 1,419.00 | 1,386.30 | 1,393.60 | 1,401.94 | -0.29 | 10,731.47 | 77,549 | 2.49 | 41,056 | 3.25 | 5.76 | 35 |
| 57 | 09-Jun | 1,380.00 | 1,413.80 | 1,373.10 | 1,397.60 | 1,395.25 | 1.39 | 10,762.27 | 92,747 | 2.98 | 44,005 | 3.48 | 6.14 | 38 |
| 58 | 06-Jun | 1,372.70 | 1,384.20 | 1,359.00 | 1,378.40 | 1,374.33 | 0.85 | 10,614.42 | 41,676 | 1.34 | 21,652 | 1.71 | 2.98 | 18 |
| 59 | 05-Jun | 1,373.10 | 1,390.90 | 1,361.20 | 1,366.80 | 1,374.33 | 0.54 | 10,525.09 | 67,409 | 2.16 | 41,954 | 3.32 | 5.77 | 36 |
| 60 | 04-Jun | 1,378.80 | 1,380.40 | 1,352.20 | 1,359.50 | 1,363.34 | -0.80 | 10,468.88 | 42,803 | 1.37 | 23,714 | 1.88 | 3.23 | 20 |
| 61 | 03-Jun | 1,387.80 | 1,402.00 | 1,361.60 | 1,370.40 | 1,385.47 | -1.00 | 10,552.81 | 66,143 | 2.12 | 35,550 | 2.81 | 4.93 | 30 |
| 62 | 02-Jun | 1,368.20 | 1,392.00 | 1,348.20 | 1,384.20 | 1,374.01 | 0.71 | 10,659.08 | 69,884 | 2.24 | 36,974 | 2.93 | 5.08 | 32 |
| 63 | 30-May | 1,399.60 | 1,410.00 | 1,363.00 | 1,374.40 | 1,377.24 | -1.16 | 10,583.61 | 62,229 | 2.00 | 33,151 | 2.62 | 4.57 | 28 |
| 64 | 29-May | 1,385.70 | 1,409.50 | 1,383.40 | 1,390.50 | 1,393.75 | 0.98 | 10,707.59 | 85,614 | 2.75 | 51,544 | 4.08 | 7.18 | 44 |
| 65 | 28-May | 1,418.30 | 1,431.90 | 1,370.10 | 1,377.00 | 1,393.10 | -2.05 | 10,603.00 | 82,649 | 2.65 | 34,320 | 2.72 | 4.78 | 29 |
| 66 | 27-May | 1,403.90 | 1,433.70 | 1,400.20 | 1,405.80 | 1,417.84 | 0.06 | 10,825.41 | 105,281 | 3.38 | 57,908 | 4.58 | 8.21 | 49 |
| 67 | 26-May | 1,406.00 | 1,442.80 | 1,399.40 | 1,404.90 | 1,420.89 | 0.14 | 10,818.48 | 109,191 | 3.51 | 56,970 | 4.51 | 8.09 | 49 |
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