| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 2,496.3 | Mkt_Cap Category: Mid-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 275 | High52 Date: 17-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 2; VWAP21: 1,842.76 | Low52 Price: 1,700.0 | Barrier: 1,850.0; Drift%: -0.78 |
| Basic Industry: Cement & Cement Products | Total Equity: 187,565,953 | Low52 Date: 07-Apr-2025 | SHP: 55.84 / 7.92 / 18.99 / 17.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 34 | ||||
| High/Low Price | Quarter: 1,918.95 / 1,601.0 | Month: 2,197.0 / 1,933.0 | Week: 2,108.1 / 1,982.8 | Day: 1,887.8 / 1,821.0 | Sis67: 46 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,879.90 | 1,887.80 | 1,821.00 | 1,835.60 | 1,841.88 | -2.12 | 34,429.61 | 269,382 | 6.17 | 115,383 | 7.53 | 21.25 | 36 |
| 2 | 06-Apr | 1,771.10 | 1,890.00 | 1,771.10 | 1,875.40 | 1,846.93 | 4.52 | 35,176.12 | 278,559 | 6.38 | 107,782 | 7.03 | 19.91 | 34 |
| 3 | 02-Apr | 1,801.00 | 1,805.60 | 1,747.10 | 1,794.30 | 1,782.00 | -0.65 | 33,654.96 | 117,100 | 2.68 | 36,975 | 2.41 | 6.00 | 12 |
| 4 | 01-Apr | 1,850.00 | 1,850.00 | 1,791.70 | 1,806.00 | 1,811.71 | 1.51 | 33,874.00 | 198,990 | 4.56 | 88,371 | 5.76 | 16.01 | 28 |
| 5 | 30-Mar | 1,838.10 | 1,838.10 | 1,768.10 | 1,779.20 | 1,787.16 | -4.21 | 33,371.73 | 290,066 | 6.64 | 121,079 | 7.90 | 21.64 | 38 |
| 6 | 27-Mar | 1,860.00 | 1,874.40 | 1,826.00 | 1,857.40 | 1,852.58 | -1.41 | 34,838.50 | 224,197 | 5.13 | 95,806 | 6.25 | 17.75 | 30 |
| 7 | 25-Mar | 1,820.00 | 1,894.90 | 1,801.10 | 1,884.00 | 1,867.39 | 5.08 | 35,337.00 | 234,444 | 5.37 | 101,003 | 6.59 | 18.86 | 31 |
| 8 | 24-Mar | 1,771.00 | 1,811.90 | 1,735.90 | 1,792.90 | 1,777.63 | 2.68 | 33,628.70 | 287,065 | 6.57 | 99,738 | 6.50 | 17.73 | 31 |
| 9 | 23-Mar | 1,821.30 | 1,831.00 | 1,717.30 | 1,746.10 | 1,754.47 | -5.15 | 32,750.89 | 434,989 | 9.96 | 322,603 | 21.04 | 56.60 | 101 |
| 10 | 20-Mar | 1,850.00 | 1,895.00 | 1,825.30 | 1,841.00 | 1,847.11 | 0.50 | 34,530.00 | 124,129 | 2.84 | 56,622 | 3.69 | 10.46 | 18 |
| 11 | 19-Mar | 1,910.40 | 1,910.50 | 1,821.00 | 1,831.90 | 1,851.33 | -4.39 | 34,360.21 | 274,365 | 6.28 | 141,900 | 9.25 | 26.27 | 44 |
| 12 | 18-Mar | 1,864.90 | 1,940.00 | 1,853.50 | 1,916.00 | 1,900.65 | 3.29 | 35,937.00 | 166,496 | 3.81 | 89,767 | 5.85 | 17.06 | 28 |
| 13 | 17-Mar | 1,871.30 | 1,871.30 | 1,844.50 | 1,854.90 | 1,854.71 | 0.10 | 34,791.61 | 99,261 | 2.27 | 48,884 | 3.19 | 9.07 | 15 |
| 14 | 16-Mar | 1,856.00 | 1,868.00 | 1,803.60 | 1,853.00 | 1,840.04 | 0.71 | 34,755.00 | 237,882 | 5.45 | 100,140 | 6.53 | 18.43 | 31 |
| 15 | 13-Mar | 1,895.00 | 1,908.80 | 1,829.80 | 1,839.90 | 1,847.85 | -2.88 | 34,510.26 | 159,482 | 3.65 | 81,801 | 5.33 | 15.12 | 25 |
| 16 | 12-Mar | 1,850.00 | 1,909.10 | 1,825.10 | 1,894.50 | 1,881.75 | 2.08 | 35,534.37 | 358,226 | 8.20 | 209,539 | 13.67 | 39.43 | 65 |
| 17 | 11-Mar | 1,840.00 | 1,883.90 | 1,832.40 | 1,855.90 | 1,861.48 | 0.37 | 34,810.37 | 393,809 | 9.01 | 170,966 | 11.15 | 31.82 | 53 |
| 18 | 10-Mar | 1,873.50 | 1,886.30 | 1,833.80 | 1,849.00 | 1,846.84 | 0.48 | 34,680.00 | 426,509 | 9.76 | 251,339 | 16.39 | 46.42 | 78 |
| 19 | 09-Mar | 1,884.30 | 1,884.30 | 1,822.00 | 1,840.20 | 1,836.68 | -3.14 | 34,515.89 | 86,055 | 1.97 | 29,738 | 1.94 | 5.46 | 9 |
| 20 | 06-Mar | 1,929.00 | 1,930.50 | 1,890.70 | 1,899.80 | 1,907.94 | -1.50 | 35,633.78 | 183,615 | 4.20 | 109,740 | 7.16 | 20.94 | 34 |
| 21 | 05-Mar | 1,905.50 | 1,936.30 | 1,867.00 | 1,928.70 | 1,899.74 | 1.74 | 36,175.85 | 103,976 | 2.38 | 43,970 | 2.87 | 8.35 | 14 |
| 22 | 04-Mar | 1,915.00 | 1,939.80 | 1,882.40 | 1,895.70 | 1,896.54 | -3.26 | 35,556.88 | 204,137 | 4.67 | 99,433 | 6.48 | 18.86 | 31 |
| 23 | 02-Mar | 1,911.70 | 1,975.00 | 1,911.70 | 1,959.50 | 1,948.48 | -1.68 | 36,753.55 | 388,419 | 8.89 | 224,855 | 14.66 | 43.81 | 70 |
| 24 | 27-Feb | 2,069.00 | 2,070.40 | 1,982.80 | 1,993.00 | 2,008.68 | -3.30 | 37,381.00 | 775,987 | 17.76 | 551,605 | 35.98 | 110.80 | 172 |
| 25 | 26-Feb | 2,056.50 | 2,080.00 | 2,040.00 | 2,061.10 | 2,058.67 | -0.12 | 38,659.22 | 97,795 | 2.24 | 54,986 | 3.59 | 11.32 | 17 |
| 26 | 25-Feb | 2,076.80 | 2,076.80 | 2,035.00 | 2,063.50 | 2,057.66 | -0.29 | 38,704.23 | 223,028 | 5.11 | 139,504 | 9.10 | 28.71 | 43 |
| 27 | 24-Feb | 2,082.00 | 2,088.80 | 2,049.00 | 2,069.40 | 2,067.92 | -1.02 | 38,814.90 | 101,910 | 2.33 | 45,579 | 2.97 | 9.43 | 14 |
| 28 | 23-Feb | 2,089.00 | 2,108.10 | 2,068.90 | 2,090.80 | 2,089.96 | 1.00 | 39,216.29 | 140,186 | 3.21 | 65,503 | 4.27 | 13.69 | 20 |
| 29 | 20-Feb | 2,086.60 | 2,086.60 | 2,056.50 | 2,070.00 | 2,069.31 | -0.80 | 38,826.00 | 185,768 | 4.25 | 99,877 | 6.51 | 20.67 | 31 |
| 30 | 19-Feb | 2,135.30 | 2,141.10 | 2,062.00 | 2,086.60 | 2,093.81 | -1.99 | 39,137.51 | 262,202 | 6.00 | 168,196 | 10.97 | 35.22 | 52 |
| 31 | 18-Feb | 2,108.60 | 2,137.00 | 2,088.10 | 2,128.90 | 2,124.23 | 0.76 | 39,930.92 | 195,587 | 4.48 | 112,987 | 7.37 | 24.00 | 35 |
| 32 | 17-Feb | 2,125.60 | 2,154.00 | 2,102.20 | 2,112.90 | 2,124.97 | -1.10 | 39,630.81 | 112,892 | 2.58 | 52,650 | 3.43 | 11.19 | 16 |
| 33 | 16-Feb | 2,140.30 | 2,146.20 | 2,121.00 | 2,136.30 | 2,135.74 | -0.19 | 40,069.71 | 90,196 | 2.06 | 44,781 | 2.92 | 9.56 | 14 |
| 34 | 13-Feb | 2,160.00 | 2,163.30 | 2,120.40 | 2,140.30 | 2,145.16 | -1.42 | 40,144.74 | 77,376 | 1.77 | 32,083 | 2.09 | 6.88 | 10 |
| 35 | 12-Feb | 2,170.90 | 2,185.00 | 2,153.00 | 2,171.20 | 2,164.64 | -0.18 | 40,724.32 | 90,252 | 2.07 | 44,980 | 2.93 | 9.74 | 14 |
| 36 | 11-Feb | 2,191.40 | 2,191.40 | 2,160.90 | 2,175.20 | 2,175.80 | -0.74 | 40,799.35 | 158,653 | 3.63 | 97,044 | 6.33 | 21.11 | 30 |
| 37 | 10-Feb | 2,214.00 | 2,219.90 | 2,180.60 | 2,191.40 | 2,203.42 | -0.20 | 41,103.20 | 207,218 | 4.74 | 125,419 | 8.18 | 27.64 | 39 |
| 38 | 09-Feb | 2,118.30 | 2,210.00 | 2,111.90 | 2,195.70 | 2,177.31 | 3.65 | 41,183.86 | 175,023 | 4.01 | 86,287 | 5.63 | 18.79 | 27 |
| 39 | 06-Feb | 2,157.00 | 2,157.00 | 2,100.00 | 2,118.30 | 2,119.68 | -1.64 | 39,732.10 | 43,683 | 1.00 | 15,332 | 1.00 | 3.25 | 5 |
| 40 | 05-Feb | 2,156.10 | 2,158.40 | 2,124.40 | 2,153.60 | 2,149.82 | 0.58 | 40,394.20 | 72,806 | 1.67 | 27,864 | 1.82 | 5.99 | 9 |
| 41 | 04-Feb | 2,116.80 | 2,150.10 | 2,099.50 | 2,141.20 | 2,134.85 | 1.45 | 40,161.62 | 177,566 | 4.06 | 101,629 | 6.63 | 21.70 | 31 |
| 42 | 03-Feb | 2,085.00 | 2,169.70 | 2,079.30 | 2,110.60 | 2,102.69 | 2.29 | 39,587.67 | 410,082 | 9.39 | 266,920 | 17.41 | 56.13 | 82 |
| 43 | 02-Feb | 2,000.00 | 2,071.00 | 1,980.80 | 2,063.40 | 2,030.31 | 3.13 | 38,702.36 | 489,646 | 11.21 | 293,341 | 19.13 | 59.56 | 90 |
| 44 | 01-Feb | 2,085.00 | 2,086.00 | 1,859.00 | 2,000.70 | 2,001.29 | -3.14 | 37,526.32 | 404,234 | 9.25 | 45,607 | 2.97 | 9.13 | 14 |
| 45 | 30-Jan | 2,060.00 | 2,075.10 | 2,032.90 | 2,065.50 | 2,058.35 | 0.11 | 38,741.75 | 258,368 | 5.91 | 125,710 | 8.20 | 25.88 | 38 |
| 46 | 29-Jan | 2,070.00 | 2,080.30 | 2,050.00 | 2,063.30 | 2,066.97 | -0.54 | 38,700.48 | 549,292 | 12.57 | 337,053 | 21.98 | 69.67 | 103 |
| 47 | 28-Jan | 2,114.40 | 2,118.60 | 2,067.30 | 2,074.40 | 2,086.22 | -1.55 | 38,908.68 | 277,992 | 6.36 | 158,784 | 10.36 | 33.13 | 49 |
| 48 | 27-Jan | 2,116.80 | 2,150.00 | 2,083.80 | 2,107.10 | 2,106.42 | 1.06 | 39,522.02 | 589,001 | 13.48 | 357,624 | 23.32 | 75.33 | 109 |
| 49 | 23-Jan | 2,138.00 | 2,143.90 | 2,077.60 | 2,084.90 | 2,119.52 | -2.74 | 39,105.63 | 279,720 | 6.40 | 147,432 | 9.62 | 31.25 | 45 |
| 50 | 22-Jan | 2,243.60 | 2,260.00 | 2,135.40 | 2,143.70 | 2,183.97 | -3.97 | 40,208.51 | 576,940 | 13.21 | 254,811 | 16.62 | 55.65 | 78 |
| 51 | 21-Jan | 2,193.00 | 2,242.10 | 2,171.10 | 2,232.40 | 2,205.40 | 1.87 | 41,872.22 | 883,916 | 20.23 | 250,796 | 16.36 | 55.31 | 77 |
| 52 | 20-Jan | 2,143.90 | 2,215.60 | 2,130.00 | 2,191.40 | 2,199.49 | 1.59 | 41,103.20 | 1,166,469 | 26.70 | 542,472 | 35.38 | 119.32 | 166 |
| 53 | 19-Jan | 2,150.00 | 2,178.20 | 2,116.00 | 2,157.10 | 2,161.12 | -0.25 | 40,459.85 | 411,989 | 9.43 | 270,714 | 17.66 | 58.50 | 83 |
| 54 | 16-Jan | 2,184.90 | 2,195.00 | 2,144.20 | 2,162.40 | 2,170.76 | -0.68 | 40,559.26 | 391,714 | 8.97 | 212,641 | 13.87 | 46.16 | 65 |
| 55 | 14-Jan | 2,105.00 | 2,183.90 | 2,092.10 | 2,177.30 | 2,157.85 | 3.41 | 40,838.73 | 485,036 | 11.10 | 252,438 | 16.46 | 54.47 | 77 |
| 56 | 13-Jan | 2,073.60 | 2,113.80 | 2,068.50 | 2,105.50 | 2,098.62 | 1.54 | 39,492.01 | 359,192 | 8.22 | 196,332 | 12.80 | 41.20 | 60 |
| 57 | 12-Jan | 2,042.20 | 2,081.60 | 2,020.70 | 2,073.60 | 2,050.31 | 1.13 | 38,893.68 | 300,205 | 6.87 | 180,643 | 11.78 | 37.04 | 55 |
| 58 | 09-Jan | 2,061.00 | 2,083.90 | 2,041.70 | 2,050.40 | 2,059.80 | -0.76 | 38,458.52 | 160,885 | 3.68 | 77,717 | 5.07 | 16.01 | 24 |
| 59 | 08-Jan | 2,116.00 | 2,116.30 | 2,061.10 | 2,066.20 | 2,078.60 | -2.59 | 38,754.88 | 262,856 | 6.02 | 140,308 | 9.15 | 29.16 | 43 |
| 60 | 07-Jan | 2,124.50 | 2,149.80 | 2,115.90 | 2,121.20 | 2,128.52 | 0.26 | 39,786.49 | 140,010 | 3.21 | 63,463 | 4.14 | 13.51 | 19 |
| 61 | 06-Jan | 2,133.90 | 2,143.10 | 2,103.80 | 2,115.60 | 2,123.83 | -0.86 | 39,681.45 | 168,221 | 3.85 | 99,017 | 6.46 | 21.03 | 30 |
| 62 | 05-Jan | 2,168.00 | 2,176.00 | 2,127.20 | 2,133.90 | 2,153.46 | -0.61 | 40,024.70 | 262,102 | 6.00 | 161,834 | 10.55 | 34.85 | 49 |
| 63 | 02-Jan | 2,108.80 | 2,157.90 | 2,108.80 | 2,147.10 | 2,136.91 | 0.51 | 40,272.29 | 209,238 | 4.79 | 101,340 | 6.61 | 21.66 | 31 |
| 64 | 01-Jan | 2,145.30 | 2,159.70 | 2,109.80 | 2,136.20 | 2,134.84 | 0.25 | 40,067.84 | 137,763 | 3.15 | 63,156 | 4.12 | 13.48 | 19 |
| 65 | 31-Dec | 2,127.70 | 2,147.80 | 2,122.20 | 2,130.90 | 2,136.62 | 0.15 | 39,968.43 | 170,115 | 3.89 | 106,470 | 6.94 | 22.75 | 33 |
| 66 | 30-Dec | 2,163.00 | 2,165.00 | 2,118.10 | 2,127.70 | 2,134.33 | -1.47 | 39,908.41 | 573,406 | 13.13 | 390,406 | 25.46 | 83.33 | 119 |
| 67 | 29-Dec | 2,174.00 | 2,197.00 | 2,153.80 | 2,159.40 | 2,174.47 | -0.06 | 40,502.99 | 490,564 | 11.23 | 233,466 | 15.23 | 50.77 | 71 |
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