| Macro-sector: Commodities | Band: 20 | High52 Price: 1,109.3 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 18-Jul-2025 | Bumper: -; Drift%: - |
| 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 / 9.91 / 0.78 / 33.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 930.0 / 577.95 | Month: 1,109.3 / 853.05 | Week: 1,099.9 / 1,024.3 | Day: 1,046.9 / 1,013.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,035.00 | 1,046.90 | 1,013.90 | 1,021.10 | 1,030.51 | -2.28 | 1,430.31 | 52,200 | 11.66 | 29,256 | 15.25 | 3.01 | 63 |
| 2 | 26-Aug | 1,070.20 | 1,074.90 | 1,031.40 | 1,044.90 | 1,051.63 | -3.03 | 1,463.64 | 90,186 | 20.15 | 51,815 | 27.00 | 5.45 | 112 |
| 3 | 25-Aug | 1,061.10 | 1,099.70 | 1,047.20 | 1,077.50 | 1,078.37 | 2.36 | 1,509.31 | 107,538 | 24.03 | 52,513 | 27.36 | 5.66 | 113 |
| 4 | 22-Aug | 1,072.20 | 1,090.00 | 1,048.00 | 1,052.70 | 1,063.53 | -0.89 | 1,474.57 | 103,539 | 23.14 | 40,782 | 21.25 | 4.34 | 88 |
| 5 | 21-Aug | 1,052.20 | 1,084.20 | 1,049.80 | 1,062.20 | 1,067.27 | 1.00 | 1,487.88 | 75,360 | 16.84 | 46,454 | 24.21 | 4.96 | 100 |
| 6 | 20-Aug | 1,065.00 | 1,087.80 | 1,042.00 | 1,051.70 | 1,060.90 | -0.32 | 1,473.17 | 65,879 | 14.72 | 36,411 | 18.97 | 3.86 | 79 |
| 7 | 19-Aug | 1,052.50 | 1,062.90 | 1,020.10 | 1,055.10 | 1,043.24 | 1.38 | 1,477.93 | 46,940 | 10.49 | 23,791 | 12.40 | 2.48 | 51 |
| 8 | 18-Aug | 1,075.00 | 1,075.00 | 1,025.10 | 1,040.70 | 1,049.12 | -0.66 | 1,457.76 | 68,802 | 15.37 | 45,773 | 23.85 | 4.80 | 99 |
| 9 | 14-Aug | 1,066.50 | 1,067.70 | 1,037.00 | 1,047.60 | 1,049.16 | -2.06 | 1,467.43 | 52,783 | 11.80 | 33,367 | 17.39 | 3.50 | 72 |
| 10 | 13-Aug | 1,090.40 | 1,090.40 | 1,045.60 | 1,069.60 | 1,067.04 | 0.86 | 1,498.24 | 103,532 | 23.14 | 51,708 | 26.95 | 5.52 | 112 |
| 11 | 12-Aug | 1,055.20 | 1,099.90 | 1,041.50 | 1,060.50 | 1,069.85 | 0.74 | 1,485.50 | 149,231 | 33.35 | 47,182 | 24.59 | 5.05 | 102 |
| 12 | 11-Aug | 1,050.00 | 1,060.40 | 1,024.30 | 1,052.70 | 1,047.11 | 0.44 | 1,474.57 | 53,438 | 11.94 | 25,225 | 13.14 | 2.64 | 55 |
| 13 | 08-Aug | 1,070.00 | 1,073.90 | 1,043.00 | 1,048.10 | 1,052.23 | -0.81 | 1,468.13 | 44,238 | 9.89 | 29,542 | 15.39 | 3.11 | 65 |
| 14 | 07-Aug | 1,043.00 | 1,067.40 | 1,026.10 | 1,056.70 | 1,051.63 | 1.26 | 1,480.17 | 81,484 | 18.21 | 49,033 | 25.55 | 5.16 | 107 |
| 15 | 06-Aug | 1,054.90 | 1,061.90 | 1,027.00 | 1,043.50 | 1,046.55 | -0.68 | 1,461.68 | 92,789 | 20.73 | 60,404 | 31.48 | 6.32 | 132 |
| 16 | 05-Aug | 1,030.00 | 1,063.00 | 1,030.00 | 1,050.60 | 1,050.99 | 1.17 | 1,471.63 | 71,571 | 15.99 | 40,332 | 21.02 | 4.24 | 88 |
| 17 | 04-Aug | 1,012.30 | 1,050.00 | 1,002.90 | 1,038.40 | 1,029.90 | 2.56 | 1,454.54 | 67,535 | 15.09 | 29,401 | 15.32 | 3.03 | 64 |
| 18 | 01-Aug | 1,064.00 | 1,068.00 | 1,008.00 | 1,012.50 | 1,031.04 | -4.11 | 1,418.26 | 60,211 | 13.45 | 33,854 | 17.64 | 3.49 | 74 |
| 19 | 31-Jul | 1,043.05 | 1,079.40 | 1,022.95 | 1,055.85 | 1,060.54 | 1.23 | 1,478.98 | 139,533 | 31.18 | 75,696 | 39.45 | 8.03 | 165 |
| 20 | 30-Jul | 1,040.15 | 1,067.00 | 1,035.00 | 1,043.05 | 1,053.53 | 0.53 | 1,461.05 | 70,757 | 15.81 | 30,407 | 15.85 | 3.20 | 66 |
| 21 | 29-Jul | 1,055.00 | 1,055.00 | 1,011.10 | 1,037.55 | 1,030.01 | 1.08 | 1,453.35 | 48,286 | 10.79 | 20,390 | 10.63 | 2.10 | 45 |
| 22 | 28-Jul | 1,056.00 | 1,072.70 | 1,021.00 | 1,026.45 | 1,045.34 | -2.88 | 1,437.80 | 65,940 | 14.74 | 34,593 | 18.03 | 3.62 | 76 |
| 23 | 25-Jul | 1,074.00 | 1,094.00 | 1,040.30 | 1,056.85 | 1,061.93 | 0.90 | 1,480.38 | 140,030 | 31.29 | 50,622 | 26.38 | 5.38 | 111 |
| 24 | 24-Jul | 1,056.00 | 1,075.00 | 1,039.75 | 1,047.40 | 1,057.01 | -1.64 | 1,467.15 | 71,344 | 15.94 | 40,368 | 21.04 | 4.27 | 88 |
| 25 | 23-Jul | 1,078.50 | 1,078.50 | 1,038.30 | 1,064.90 | 1,053.93 | -0.26 | 1,491.66 | 87,586 | 19.57 | 40,070 | 20.88 | 4.22 | 88 |
| 26 | 22-Jul | 1,070.50 | 1,090.80 | 1,053.05 | 1,067.65 | 1,068.62 | 0.53 | 1,495.51 | 121,489 | 27.15 | 60,673 | 31.62 | 6.48 | 133 |
| 27 | 21-Jul | 1,051.00 | 1,084.90 | 1,051.00 | 1,062.05 | 1,067.67 | -2.83 | 1,487.67 | 83,854 | 18.74 | 35,958 | 18.74 | 3.84 | 79 |
| 28 | 18-Jul | 1,065.00 | 1,109.30 | 1,051.10 | 1,093.00 | 1,075.96 | 2.73 | 1,531.00 | 285,230 | 63.74 | 114,160 | 59.49 | 12.28 | 249 |
| 29 | 17-Jul | 1,023.40 | 1,095.00 | 1,023.40 | 1,063.95 | 1,064.29 | -1.03 | 1,490.33 | 861,942 | 192.61 | 241,180 | 125.68 | 25.67 | 527 |
| 30 | 16-Jul | 905.00 | 1,075.00 | 901.35 | 1,075.00 | 1,015.07 | 20.00 | 1,505.00 | 1,198,308 | 267.78 | 416,093 | 216.83 | 42.24 | 909 |
| 31 | 15-Jul | 856.95 | 905.00 | 856.95 | 895.85 | 887.11 | 4.55 | 1,254.86 | 87,832 | 19.63 | 55,139 | 28.73 | 4.89 | 120 |
| 32 | 14-Jul | 876.30 | 887.95 | 853.05 | 856.85 | 864.31 | -2.26 | 1,200.23 | 39,969 | 8.93 | 18,282 | 9.53 | 1.58 | 40 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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