| 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: 843.88 | Low52 Price: 769.6 | Barrier: 912.4; Drift%: -4.39 |
| Basic Industry: Cement & Cement Products | Total Equity: 77,005,347 | Low52 Date: 16-Mar-2026 | SHP: 62.9 / 6.54 / 15.49 / 15.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 65 | ||||
| High/Low Price | Quarter: 1,273.45 / 910.25 | Month: 1,134.0 / 1,010.0 | Week: 1,033.9 / 973.8 | Day: 907.7 / 870.0 | Sis67: 47 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 886.50 | 907.70 | 870.00 | 874.00 | 881.66 | -2.24 | 6,730.00 | 51,322 | 2.40 | 26,129 | 2.76 | 2.30 | 22 |
| 2 | 06-Apr | 884.45 | 904.00 | 866.35 | 894.00 | 887.23 | 0.47 | 6,884.00 | 75,488 | 3.53 | 26,898 | 2.84 | 2.39 | 23 |
| 3 | 02-Apr | 870.00 | 910.00 | 852.60 | 889.80 | 880.50 | -0.27 | 6,851.94 | 137,313 | 6.43 | 56,647 | 5.98 | 4.99 | 49 |
| 4 | 01-Apr | 870.00 | 912.40 | 851.10 | 892.20 | 889.33 | 6.91 | 6,870.42 | 177,617 | 8.32 | 70,461 | 7.43 | 6.27 | 61 |
| 5 | 30-Mar | 861.00 | 862.60 | 827.60 | 834.50 | 842.84 | -4.27 | 6,426.10 | 146,579 | 6.86 | 67,441 | 7.12 | 5.68 | 58 |
| 6 | 27-Mar | 890.50 | 903.00 | 858.20 | 871.70 | 878.21 | -3.27 | 6,712.56 | 242,661 | 11.36 | 81,145 | 8.56 | 7.13 | 70 |
| 7 | 25-Mar | 826.90 | 927.60 | 826.90 | 901.20 | 900.27 | 9.16 | 6,939.72 | 565,046 | 26.46 | 138,227 | 14.58 | 12.44 | 119 |
| 8 | 24-Mar | 820.00 | 837.90 | 805.40 | 825.60 | 823.96 | 2.58 | 6,357.56 | 145,544 | 6.81 | 77,989 | 8.23 | 6.43 | 67 |
| 9 | 23-Mar | 812.00 | 814.30 | 789.60 | 804.80 | 802.36 | -1.26 | 6,197.39 | 129,553 | 6.07 | 76,180 | 8.04 | 6.11 | 66 |
| 10 | 20-Mar | 819.00 | 829.20 | 812.20 | 815.10 | 822.67 | 0.05 | 6,276.71 | 83,465 | 3.91 | 43,660 | 4.61 | 3.59 | 38 |
| 11 | 19-Mar | 822.10 | 839.70 | 811.00 | 814.70 | 822.99 | -4.50 | 6,273.63 | 93,843 | 4.39 | 46,325 | 4.89 | 3.81 | 40 |
| 12 | 18-Mar | 826.00 | 857.80 | 824.00 | 853.10 | 837.81 | 3.23 | 6,569.33 | 177,269 | 8.30 | 81,885 | 8.64 | 6.86 | 70 |
| 13 | 17-Mar | 790.00 | 833.60 | 776.20 | 826.40 | 803.98 | 5.03 | 6,363.72 | 327,517 | 15.34 | 205,418 | 21.67 | 16.52 | 177 |
| 14 | 16-Mar | 782.40 | 799.40 | 769.60 | 786.80 | 786.02 | 0.56 | 6,058.78 | 129,630 | 6.07 | 54,679 | 5.77 | 4.30 | 47 |
| 15 | 13-Mar | 818.30 | 819.00 | 780.00 | 782.40 | 792.31 | -4.60 | 6,024.90 | 143,324 | 6.71 | 85,724 | 9.04 | 6.79 | 74 |
| 16 | 12-Mar | 840.00 | 840.00 | 818.00 | 820.10 | 827.02 | -2.79 | 6,315.21 | 93,531 | 4.38 | 51,524 | 5.44 | 4.26 | 44 |
| 17 | 11-Mar | 829.90 | 856.00 | 828.00 | 843.60 | 842.70 | 1.74 | 6,496.17 | 252,877 | 11.84 | 181,061 | 19.10 | 15.26 | 156 |
| 18 | 10-Mar | 834.00 | 849.90 | 819.00 | 829.20 | 828.34 | 0.68 | 6,385.28 | 143,992 | 6.74 | 92,093 | 9.72 | 7.63 | 79 |
| 19 | 09-Mar | 854.00 | 854.00 | 818.70 | 823.60 | 826.44 | -4.72 | 6,342.16 | 109,312 | 5.12 | 56,125 | 5.92 | 4.64 | 48 |
| 20 | 06-Mar | 880.00 | 895.60 | 861.10 | 864.40 | 872.45 | -1.90 | 6,656.34 | 104,618 | 4.90 | 52,887 | 5.58 | 4.61 | 46 |
| 21 | 05-Mar | 890.00 | 899.90 | 863.50 | 881.10 | 872.36 | -0.36 | 6,784.94 | 145,824 | 6.83 | 69,007 | 7.28 | 6.02 | 59 |
| 22 | 04-Mar | 925.00 | 925.00 | 872.60 | 884.30 | 891.57 | -5.55 | 6,809.58 | 279,386 | 13.08 | 143,711 | 15.16 | 12.81 | 124 |
| 23 | 02-Mar | 961.00 | 980.00 | 926.60 | 936.30 | 947.17 | -6.43 | 7,210.01 | 420,941 | 19.71 | 194,203 | 20.49 | 18.39 | 167 |
| 24 | 27-Feb | 988.90 | 1,018.30 | 973.80 | 1,000.60 | 994.69 | 1.18 | 7,705.16 | 82,278 | 3.85 | 46,332 | 4.89 | 4.61 | 40 |
| 25 | 26-Feb | 1,004.90 | 1,004.90 | 982.10 | 988.90 | 989.99 | -1.10 | 7,615.06 | 52,310 | 2.45 | 31,954 | 3.37 | 3.16 | 27 |
| 26 | 25-Feb | 1,003.00 | 1,010.90 | 993.00 | 999.90 | 1,000.20 | 0.12 | 7,699.76 | 23,894 | 1.12 | 11,023 | 1.16 | 1.10 | 9 |
| 27 | 24-Feb | 1,024.00 | 1,025.90 | 990.10 | 998.70 | 1,003.57 | -2.53 | 7,690.52 | 54,838 | 2.57 | 32,551 | 3.43 | 3.27 | 28 |
| 28 | 23-Feb | 1,014.80 | 1,033.90 | 1,001.40 | 1,024.60 | 1,016.72 | 1.27 | 7,889.97 | 57,345 | 2.69 | 29,580 | 3.12 | 3.01 | 25 |
| 29 | 20-Feb | 1,025.00 | 1,034.90 | 1,010.00 | 1,011.80 | 1,021.14 | -1.70 | 7,791.40 | 36,701 | 1.72 | 19,293 | 2.04 | 1.97 | 17 |
| 30 | 19-Feb | 1,053.60 | 1,057.90 | 1,022.00 | 1,029.30 | 1,032.30 | -1.79 | 7,926.16 | 54,824 | 2.57 | 29,721 | 3.14 | 3.07 | 26 |
| 31 | 18-Feb | 1,048.00 | 1,062.90 | 1,040.40 | 1,048.10 | 1,049.80 | 0.01 | 8,070.93 | 36,564 | 1.71 | 21,997 | 2.32 | 2.31 | 19 |
| 32 | 17-Feb | 1,055.00 | 1,066.00 | 1,045.20 | 1,048.00 | 1,053.94 | -1.06 | 8,070.00 | 21,356 | 1.00 | 12,502 | 1.32 | 1.32 | 11 |
| 33 | 16-Feb | 1,045.50 | 1,064.30 | 1,033.10 | 1,059.20 | 1,047.06 | 0.63 | 8,156.41 | 37,867 | 1.77 | 17,376 | 1.83 | 1.82 | 15 |
| 34 | 13-Feb | 1,074.90 | 1,074.90 | 1,040.70 | 1,052.60 | 1,055.67 | -2.08 | 8,105.58 | 26,895 | 1.26 | 9,477 | 1.00 | 1.00 | 8 |
| 35 | 12-Feb | 1,098.40 | 1,098.40 | 1,072.10 | 1,075.00 | 1,083.31 | -2.13 | 8,278.00 | 36,453 | 1.71 | 19,098 | 2.01 | 2.07 | 16 |
| 36 | 11-Feb | 1,100.90 | 1,110.90 | 1,083.60 | 1,098.40 | 1,093.03 | -0.23 | 8,458.27 | 279,043 | 13.07 | 246,216 | 25.98 | 26.91 | 212 |
| 37 | 10-Feb | 1,100.00 | 1,116.00 | 1,090.10 | 1,100.90 | 1,102.84 | 0.49 | 8,477.52 | 174,708 | 8.18 | 140,567 | 14.83 | 15.50 | 121 |
| 38 | 09-Feb | 1,079.90 | 1,099.00 | 1,076.10 | 1,095.50 | 1,091.70 | 1.60 | 8,435.94 | 43,701 | 2.05 | 25,364 | 2.68 | 2.77 | 22 |
| 39 | 06-Feb | 1,075.00 | 1,088.50 | 1,066.50 | 1,078.20 | 1,077.04 | -0.22 | 8,302.72 | 37,328 | 1.75 | 14,909 | 1.57 | 1.61 | 13 |
| 40 | 05-Feb | 1,093.90 | 1,098.30 | 1,066.60 | 1,080.60 | 1,078.52 | -1.61 | 8,321.20 | 64,864 | 3.04 | 29,615 | 3.12 | 3.19 | 26 |
| 41 | 04-Feb | 1,046.00 | 1,105.00 | 1,040.90 | 1,098.30 | 1,090.47 | 5.00 | 8,457.50 | 142,610 | 6.68 | 76,762 | 8.10 | 8.37 | 68 |
| 42 | 03-Feb | 1,065.00 | 1,091.90 | 1,041.10 | 1,046.00 | 1,053.51 | -0.42 | 8,054.00 | 57,226 | 2.68 | 27,735 | 2.93 | 2.92 | 25 |
| 43 | 02-Feb | 1,030.60 | 1,061.00 | 1,012.20 | 1,050.40 | 1,034.84 | 2.46 | 8,088.64 | 58,464 | 2.74 | 27,538 | 2.91 | 2.85 | 24 |
| 44 | 01-Feb | 1,035.00 | 1,045.00 | 1,008.60 | 1,025.20 | 1,026.23 | -2.90 | 7,894.59 | 64,139 | 3.00 | 25,050 | 2.64 | 2.57 | 22 |
| 45 | 30-Jan | 1,039.00 | 1,068.00 | 1,025.00 | 1,055.80 | 1,051.93 | 1.21 | 8,130.22 | 33,507 | 1.57 | 16,794 | 1.77 | 1.77 | 15 |
| 46 | 29-Jan | 1,038.90 | 1,048.40 | 1,017.90 | 1,043.20 | 1,033.19 | 0.36 | 8,033.20 | 55,433 | 2.60 | 33,908 | 3.58 | 3.50 | 30 |
| 47 | 28-Jan | 1,019.20 | 1,043.90 | 1,019.20 | 1,039.50 | 1,032.97 | 2.52 | 8,004.71 | 31,422 | 1.47 | 19,330 | 2.04 | 2.00 | 17 |
| 48 | 27-Jan | 1,038.00 | 1,038.00 | 1,007.50 | 1,013.90 | 1,016.50 | -1.47 | 7,807.57 | 38,924 | 1.82 | 18,286 | 1.93 | 1.86 | 16 |
| 49 | 23-Jan | 1,048.90 | 1,059.40 | 1,001.20 | 1,029.00 | 1,026.05 | -2.04 | 7,923.00 | 116,519 | 5.46 | 71,380 | 7.53 | 7.32 | 63 |
| 50 | 22-Jan | 1,060.30 | 1,070.00 | 1,038.00 | 1,050.40 | 1,050.72 | -0.02 | 8,088.64 | 40,916 | 1.92 | 22,379 | 2.36 | 2.35 | 20 |
| 51 | 21-Jan | 1,076.00 | 1,081.10 | 1,040.10 | 1,050.60 | 1,053.20 | -2.82 | 8,090.18 | 56,289 | 2.64 | 23,891 | 2.52 | 2.52 | 21 |
| 52 | 20-Jan | 1,091.80 | 1,091.80 | 1,066.70 | 1,081.10 | 1,081.29 | -0.98 | 8,325.05 | 88,218 | 4.13 | 55,035 | 5.81 | 5.95 | 49 |
| 53 | 19-Jan | 1,092.40 | 1,102.00 | 1,075.00 | 1,091.80 | 1,088.17 | -0.17 | 8,407.44 | 32,488 | 1.52 | 14,411 | 1.52 | 1.57 | 13 |
| 54 | 16-Jan | 1,080.00 | 1,100.70 | 1,071.90 | 1,093.70 | 1,089.93 | 1.19 | 8,422.07 | 58,304 | 2.73 | 27,355 | 2.89 | 2.98 | 24 |
| 55 | 14-Jan | 1,054.10 | 1,084.00 | 1,040.90 | 1,080.80 | 1,071.93 | 2.53 | 8,322.74 | 83,463 | 3.91 | 52,936 | 5.59 | 5.67 | 47 |
| 56 | 13-Jan | 1,047.00 | 1,065.50 | 1,035.60 | 1,054.10 | 1,050.24 | 0.26 | 8,117.13 | 61,810 | 2.89 | 36,901 | 3.89 | 3.88 | 33 |
| 57 | 12-Jan | 1,065.00 | 1,072.20 | 1,020.00 | 1,051.40 | 1,037.88 | -0.48 | 8,096.34 | 64,539 | 3.02 | 26,874 | 2.84 | 2.79 | 24 |
| 58 | 09-Jan | 1,057.30 | 1,067.80 | 1,034.00 | 1,056.50 | 1,055.38 | -0.08 | 8,135.61 | 45,944 | 2.15 | 23,776 | 2.51 | 2.51 | 21 |
| 59 | 08-Jan | 1,094.80 | 1,095.70 | 1,052.00 | 1,057.30 | 1,067.54 | -3.43 | 8,141.78 | 50,914 | 2.38 | 26,947 | 2.84 | 2.88 | 24 |
| 60 | 07-Jan | 1,078.50 | 1,102.10 | 1,065.00 | 1,094.80 | 1,085.96 | 1.53 | 8,430.55 | 76,772 | 3.59 | 45,963 | 4.85 | 4.99 | 41 |
| 61 | 06-Jan | 1,081.90 | 1,095.00 | 1,067.10 | 1,078.30 | 1,078.52 | -0.36 | 8,303.49 | 50,679 | 2.37 | 28,160 | 2.97 | 3.04 | 25 |
| 62 | 05-Jan | 1,107.20 | 1,115.10 | 1,068.90 | 1,082.20 | 1,094.07 | -2.44 | 8,333.52 | 96,232 | 4.51 | 53,085 | 5.60 | 5.81 | 47 |
| 63 | 02-Jan | 1,110.00 | 1,119.00 | 1,093.30 | 1,109.30 | 1,108.60 | -0.07 | 8,542.20 | 114,350 | 5.35 | 60,941 | 6.43 | 6.76 | 54 |
| 64 | 01-Jan | 1,060.00 | 1,114.60 | 1,060.00 | 1,110.10 | 1,098.65 | 4.38 | 8,548.36 | 131,892 | 6.18 | 53,390 | 5.63 | 5.87 | 47 |
| 65 | 31-Dec | 1,062.60 | 1,075.00 | 1,054.70 | 1,063.50 | 1,067.20 | 0.61 | 8,189.52 | 29,602 | 1.39 | 16,041 | 1.69 | 1.71 | 14 |
| 66 | 30-Dec | 1,060.00 | 1,063.00 | 1,052.30 | 1,057.00 | 1,058.87 | -0.36 | 8,139.00 | 29,306 | 1.37 | 18,774 | 1.98 | 1.99 | 17 |
| 67 | 29-Dec | 1,066.00 | 1,075.00 | 1,058.70 | 1,060.80 | 1,064.65 | -1.44 | 8,168.73 | 27,762 | 1.30 | 16,787 | 1.77 | 1.79 | 15 |
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