| Macro-sector: Commodities | Band: 20 | High52 Price: 948.0 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 01-Jul-2025 | Bumper: 902.0; Drift%: -2.89 |
| Industry: Cement & Cement Products | Face Value: 5; VWAP21: | Low52 Price: 549.8 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 14,007,500 | Low52 Date: 18-Nov-2024 | SHP: 56.25 / 10.3 / 0.78 / 32.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 930.0 / 577.95 | Month: 825.0 / 725.6 | Week: 948.0 / 891.25 | Day: 891.45 / 874.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 875.00 | 891.45 | 874.30 | 876.70 | 879.97 | -0.12 | 1,228.04 | 26,536 | 5.93 | 11,692 | 6.09 | 1.03 | 26 |
| 2 | 10-Jul | 882.00 | 898.15 | 875.55 | 877.75 | 882.38 | -0.89 | 1,229.51 | 17,987 | 4.02 | 7,925 | 4.13 | 0.70 | 17 |
| 3 | 09-Jul | 872.60 | 898.50 | 862.20 | 885.60 | 884.10 | 1.48 | 1,240.50 | 40,639 | 9.08 | 16,531 | 8.61 | 1.46 | 36 |
| 4 | 08-Jul | 880.00 | 888.95 | 862.85 | 872.70 | 874.29 | -0.95 | 1,222.43 | 48,234 | 10.78 | 27,225 | 14.19 | 2.38 | 59 |
| 5 | 07-Jul | 901.05 | 920.45 | 877.60 | 881.05 | 896.32 | -2.96 | 1,234.13 | 70,213 | 15.69 | 42,439 | 22.12 | 3.80 | 93 |
| 6 | 04-Jul | 911.85 | 919.35 | 903.00 | 907.95 | 908.01 | -0.06 | 1,271.81 | 59,949 | 13.40 | 38,635 | 20.13 | 3.51 | 84 |
| 7 | 03-Jul | 910.00 | 933.40 | 905.70 | 908.50 | 915.84 | -0.10 | 1,272.58 | 63,530 | 14.20 | 37,802 | 19.70 | 3.46 | 83 |
| 8 | 02-Jul | 923.60 | 926.95 | 900.05 | 909.40 | 908.28 | -1.54 | 1,273.84 | 96,291 | 21.52 | 61,629 | 32.12 | 5.60 | 135 |
| 9 | 01-Jul | 910.00 | 948.00 | 902.00 | 923.60 | 925.61 | 0.70 | 1,293.73 | 105,034 | 23.47 | 43,660 | 22.75 | 4.04 | 95 |
| 10 | 30-Jun | 913.15 | 929.75 | 891.25 | 917.15 | 911.90 | -0.70 | 1,284.70 | 34,773 | 7.77 | 16,753 | 8.73 | 1.53 | 37 |
| 11 | 27-Jun | 890.00 | 932.95 | 883.70 | 923.65 | 912.50 | 2.76 | 1,293.80 | 183,266 | 40.95 | 100,149 | 52.19 | 9.14 | 219 |
| 12 | 26-Jun | 895.90 | 937.30 | 887.55 | 898.85 | 912.10 | 0.53 | 1,259.06 | 203,875 | 45.56 | 72,766 | 37.92 | 6.64 | 159 |
| 13 | 25-Jun | 823.95 | 899.50 | 817.10 | 894.10 | 872.20 | 9.27 | 1,252.41 | 331,368 | 74.05 | 131,843 | 68.70 | 11.50 | 288 |
| 14 | 24-Jun | 797.75 | 823.95 | 794.50 | 818.25 | 813.11 | 2.49 | 1,146.16 | 105,646 | 23.61 | 48,904 | 25.48 | 3.98 | 107 |
| 15 | 23-Jun | 735.00 | 804.70 | 735.00 | 798.35 | 785.09 | 8.42 | 1,118.29 | 324,607 | 72.54 | 136,123 | 70.93 | 10.69 | 297 |
| 16 | 20-Jun | 738.75 | 767.05 | 730.00 | 736.35 | 745.26 | -0.55 | 1,031.44 | 103,728 | 23.18 | 52,892 | 27.56 | 3.94 | 116 |
| 17 | 19-Jun | 728.95 | 795.80 | 728.80 | 740.45 | 757.72 | 0.87 | 1,037.19 | 87,703 | 19.60 | 33,766 | 17.60 | 2.56 | 74 |
| 18 | 18-Jun | 723.65 | 737.00 | 718.85 | 734.05 | 728.76 | 1.07 | 1,028.22 | 4,474 | 1.00 | 1,918 | 1.00 | 0.14 | 4 |
| 19 | 17-Jun | 730.10 | 736.30 | 725.00 | 726.30 | 726.78 | -0.68 | 1,017.36 | 9,875 | 2.21 | 5,888 | 3.07 | 0.43 | 13 |
| 20 | 16-Jun | 735.00 | 740.60 | 718.00 | 731.25 | 726.25 | -0.77 | 1,024.30 | 9,915 | 2.22 | 5,316 | 2.77 | 0.39 | 12 |
| 21 | 13-Jun | 733.70 | 743.35 | 719.90 | 736.90 | 733.23 | 0.67 | 1,032.21 | 9,392 | 2.10 | 4,601 | 2.40 | 0.34 | 10 |
| 22 | 12-Jun | 733.85 | 737.55 | 728.00 | 732.00 | 732.18 | -0.25 | 1,025.00 | 12,783 | 2.86 | 8,085 | 4.21 | 0.59 | 18 |
| 23 | 11-Jun | 723.00 | 740.40 | 723.00 | 733.85 | 732.25 | 1.01 | 1,027.94 | 15,002 | 3.35 | 8,240 | 4.29 | 0.60 | 18 |
| 24 | 10-Jun | 738.30 | 739.30 | 715.30 | 726.50 | 724.90 | -0.98 | 1,017.64 | 34,857 | 7.79 | 17,733 | 9.24 | 1.29 | 39 |
| 25 | 09-Jun | 726.35 | 741.65 | 720.05 | 733.70 | 730.64 | 1.62 | 1,027.73 | 17,664 | 3.95 | 8,290 | 4.32 | 0.61 | 18 |
| 26 | 06-Jun | 717.75 | 729.95 | 717.15 | 722.00 | 721.81 | 1.09 | 1,011.00 | 7,575 | 1.69 | 3,912 | 2.04 | 0.28 | 9 |
| 27 | 05-Jun | 718.20 | 720.00 | 705.45 | 714.20 | 711.55 | 0.05 | 1,000.42 | 10,581 | 2.36 | 7,987 | 4.16 | 0.57 | 17 |
| 28 | 04-Jun | 722.00 | 723.30 | 710.00 | 713.85 | 714.15 | -0.65 | 999.93 | 8,231 | 1.84 | 5,425 | 2.83 | 0.39 | 12 |
| 29 | 03-Jun | 716.05 | 724.55 | 715.40 | 718.50 | 718.58 | -0.08 | 1,006.44 | 30,467 | 6.81 | 21,522 | 11.22 | 1.55 | 47 |
| 30 | 02-Jun | 729.55 | 729.55 | 709.90 | 719.05 | 718.47 | -1.44 | 1,007.21 | 29,699 | 6.64 | 18,220 | 9.49 | 1.31 | 40 |
| 31 | 30-May | 754.40 | 758.70 | 725.60 | 729.55 | 733.93 | -3.29 | 1,021.92 | 40,445 | 9.04 | 27,084 | 14.11 | 1.99 | 59 |
| 32 | 29-May | 765.10 | 768.55 | 751.25 | 754.40 | 757.47 | -1.84 | 1,056.73 | 33,052 | 7.39 | 25,931 | 13.51 | 1.96 | 57 |
| 33 | 28-May | 760.05 | 771.50 | 760.05 | 768.55 | 766.34 | 0.85 | 1,076.55 | 100,408 | 22.44 | 87,307 | 45.50 | 6.69 | 191 |
| 34 | 27-May | 750.20 | 825.00 | 743.80 | 762.05 | 772.44 | 0.98 | 1,067.44 | 135,008 | 30.17 | 43,812 | 22.83 | 3.38 | 96 |
| 35 | 26-May | 780.00 | 788.25 | 748.50 | 754.65 | 763.90 | -3.79 | 1,057.08 | 34,468 | 7.70 | 24,075 | 12.55 | 1.84 | 53 |
| 36 | 23-May | 772.10 | 807.00 | 772.10 | 784.35 | 789.43 | 0.87 | 1,098.68 | 23,635 | 5.28 | 13,978 | 7.28 | 1.10 | 31 |
| 37 | 22-May | 781.00 | 788.95 | 764.90 | 777.55 | 770.00 | -0.44 | 1,089.15 | 30,912 | 6.91 | 22,379 | 11.66 | 1.00 | 49 |
| 38 | 21-May | 791.00 | 799.00 | 778.05 | 781.00 | 782.01 | -1.06 | 1,093.00 | 29,435 | 6.58 | 24,625 | 12.83 | 1.93 | 54 |
| 39 | 20-May | 792.30 | 799.95 | 781.85 | 789.35 | 793.12 | 0.50 | 1,105.68 | 31,799 | 7.11 | 24,911 | 12.98 | 1.98 | 54 |
| 40 | 19-May | 794.75 | 810.00 | 776.50 | 785.40 | 790.83 | 0.31 | 1,100.15 | 48,798 | 10.90 | 39,158 | 20.41 | 3.10 | 86 |
| 41 | 16-May | 792.00 | 794.60 | 772.50 | 783.00 | 783.46 | -0.37 | 1,096.00 | 11,978 | 2.68 | 8,723 | 4.55 | 0.68 | 19 |
| 42 | 15-May | 782.85 | 805.05 | 782.35 | 785.90 | 793.92 | -0.23 | 1,100.85 | 10,945 | 2.45 | 7,108 | 3.70 | 0.56 | 16 |
| 43 | 14-May | 774.60 | 795.95 | 765.05 | 787.70 | 785.78 | 2.07 | 1,103.37 | 17,953 | 4.01 | 10,898 | 5.68 | 0.86 | 24 |
| 44 | 13-May | 761.80 | 784.40 | 761.80 | 771.75 | 774.43 | 0.78 | 1,081.03 | 8,795 | 1.97 | 4,522 | 2.36 | 0.35 | 10 |
| 45 | 12-May | 759.00 | 770.00 | 751.30 | 765.80 | 764.72 | 3.67 | 1,072.69 | 11,540 | 2.58 | 6,428 | 3.35 | 0.49 | 14 |
| 46 | 09-May | 745.10 | 747.60 | 726.35 | 738.70 | 738.90 | -2.07 | 1,034.73 | 23,802 | 5.32 | 16,525 | 8.61 | 1.22 | 36 |
| 47 | 08-May | 786.60 | 786.60 | 750.55 | 754.30 | 769.99 | -3.36 | 1,056.59 | 19,228 | 4.30 | 13,928 | 7.26 | 1.07 | 30 |
| 48 | 07-May | 756.40 | 786.80 | 755.90 | 780.55 | 778.79 | 1.10 | 1,093.36 | 10,253 | 2.29 | 6,811 | 3.55 | 0.53 | 15 |
| 49 | 06-May | 790.00 | 792.10 | 771.00 | 772.05 | 778.85 | -1.54 | 1,081.45 | 25,548 | 5.71 | 17,909 | 9.33 | 1.39 | 39 |
| 50 | 05-May | 780.00 | 789.95 | 780.00 | 784.10 | 783.42 | -0.48 | 1,098.33 | 6,608 | 1.48 | 3,863 | 2.01 | 0.30 | 8 |
| 51 | 02-May | 778.55 | 796.65 | 773.40 | 787.90 | 784.12 | 1.20 | 1,103.65 | 12,517 | 2.80 | 7,105 | 3.70 | 0.56 | 16 |
| 52 | 30-Apr | 786.35 | 786.35 | 769.80 | 778.55 | 779.12 | -0.80 | 1,090.55 | 4,670 | 1.04 | 3,348 | 1.74 | 0.26 | 7 |
| 53 | 29-Apr | 785.00 | 801.65 | 781.50 | 784.85 | 787.94 | 0.79 | 1,099.38 | 11,380 | 2.54 | 6,438 | 3.35 | 0.51 | 14 |
| 54 | 28-Apr | 771.20 | 780.20 | 759.55 | 778.70 | 774.12 | -0.24 | 1,090.76 | 8,482 | 1.90 | 4,618 | 2.41 | 0.36 | 10 |
| 55 | 25-Apr | 794.30 | 806.45 | 769.05 | 780.55 | 781.37 | -0.83 | 1,093.36 | 24,635 | 5.51 | 13,324 | 6.94 | 1.04 | 29 |
| 56 | 24-Apr | 773.85 | 808.00 | 773.80 | 787.05 | 792.91 | 0.88 | 1,102.46 | 25,109 | 5.61 | 10,799 | 5.63 | 0.86 | 24 |
| 57 | 23-Apr | 790.10 | 793.20 | 769.95 | 780.15 | 777.34 | -0.23 | 1,092.80 | 18,041 | 4.03 | 10,130 | 5.28 | 0.79 | 22 |
| 58 | 22-Apr | 795.80 | 808.60 | 769.80 | 781.95 | 788.10 | -0.94 | 1,095.32 | 31,709 | 7.09 | 15,001 | 7.82 | 1.18 | 33 |
| 59 | 21-Apr | 798.60 | 808.40 | 780.10 | 789.40 | 794.57 | -0.28 | 1,105.75 | 22,073 | 4.93 | 9,604 | 5.00 | 0.76 | 21 |
| 60 | 17-Apr | 760.80 | 796.00 | 753.55 | 791.65 | 784.58 | 4.05 | 1,108.90 | 15,513 | 3.47 | 9,095 | 4.74 | 0.71 | 20 |
| 61 | 16-Apr | 770.15 | 770.20 | 750.30 | 760.80 | 758.22 | -0.12 | 1,065.69 | 11,229 | 2.51 | 5,359 | 2.79 | 0.41 | 12 |
| 62 | 15-Apr | 745.65 | 775.00 | 732.10 | 761.70 | 760.36 | 2.43 | 1,066.95 | 20,536 | 4.59 | 9,042 | 4.71 | 0.69 | 21 |
| 63 | 11-Apr | 737.15 | 750.00 | 730.00 | 743.65 | 741.31 | 2.33 | 1,041.67 | 9,294 | 2.08 | 5,104 | 2.66 | 0.38 | 12 |
| 64 | 09-Apr | 740.00 | 756.25 | 705.60 | 726.75 | 723.75 | -3.15 | 1,018.00 | 20,484 | 4.58 | 9,653 | 5.03 | 0.70 | 22 |
| 65 | 08-Apr | 747.10 | 760.00 | 732.05 | 750.40 | 747.10 | 1.67 | 1,051.12 | 12,334 | 2.76 | 6,829 | 3.56 | 0.51 | 16 |
| 66 | 07-Apr | 755.25 | 755.25 | 689.70 | 738.10 | 724.06 | -4.25 | 1,033.89 | 32,381 | 7.24 | 14,408 | 7.51 | 1.04 | 33 |
| 67 | 04-Apr | 812.05 | 812.05 | 748.95 | 770.90 | 774.09 | -4.35 | 1,079.84 | 30,674 | 6.85 | 18,612 | 9.70 | 1.44 | 42 |
Similar Stocks: AMBUJACEM GRASIM SHREECEM ULTRACEMCO HEIDELBERG KESORAMIND ORIENTCEM SANGHIIND STARCEMENT ACC DALBHARAT JKCEMENT ACL APCL BIGBLOC BURNPUR BVCL DECCANCE KAKATCEM KCP MANGLMCEM NCLIND PRSMJOHNSN SAGCEM SAHYADRI SAURASHCEM SHREDIGCEM UDAICEMENT VISAKAIND BIRLACORPN INDIACEM JKLAKSHMI NUVOCO RAMCOCEM