| Macro-sector: Commodities | Band: 20 | High52 Price: 1,164.9 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 11-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 5; VWAP21: | Low52 Price: 538.0 | Barrier: 619.9; Drift%: 0.17 |
| Basic Industry: Cement & Cement Products | Total Equity: 14,007,500 | Low52 Date: 30-Mar-2026 | SHP: 56.25 / 12.85 / 0.78 / 30.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 930.0 / 577.95 | Month: 802.35 / 723.75 | Week: 794.0 / 673.05 | Day: 627.7 / 609.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 610.05 | 627.70 | 609.20 | 620.95 | 622.33 | 0.86 | 869.80 | 12,871 | 2.81 | 10,609 | 6.47 | 0.66 | 25 |
| 2 | 06-Apr | 608.50 | 621.55 | 588.20 | 615.65 | 610.45 | 2.69 | 862.37 | 28,898 | 6.32 | 17,994 | 10.97 | 1.10 | 43 |
| 3 | 02-Apr | 580.00 | 604.95 | 568.10 | 599.50 | 589.06 | 1.99 | 839.75 | 15,669 | 3.42 | 7,815 | 4.77 | 0.46 | 19 |
| 4 | 01-Apr | 569.00 | 619.90 | 551.45 | 587.80 | 580.52 | 7.77 | 823.36 | 28,505 | 6.23 | 13,553 | 8.26 | 0.79 | 32 |
| 5 | 30-Mar | 570.30 | 575.55 | 538.00 | 545.40 | 553.17 | -5.34 | 763.97 | 58,100 | 12.70 | 29,899 | 18.23 | 1.65 | 71 |
| 6 | 27-Mar | 615.00 | 619.95 | 568.00 | 576.15 | 591.72 | -7.13 | 807.04 | 65,500 | 14.31 | 39,521 | 24.10 | 2.34 | 94 |
| 7 | 25-Mar | 618.00 | 638.00 | 600.30 | 620.40 | 626.76 | 1.14 | 869.03 | 81,761 | 17.87 | 64,603 | 39.39 | 4.05 | 153 |
| 8 | 24-Mar | 614.30 | 630.00 | 591.50 | 613.40 | 610.14 | 1.35 | 859.22 | 61,388 | 13.42 | 24,395 | 14.88 | 1.49 | 58 |
| 9 | 23-Mar | 635.30 | 640.30 | 603.00 | 605.20 | 614.36 | -7.14 | 847.73 | 32,635 | 7.13 | 23,490 | 14.32 | 1.44 | 56 |
| 10 | 20-Mar | 653.45 | 665.15 | 646.00 | 651.75 | 657.02 | 1.40 | 912.94 | 15,746 | 3.44 | 8,812 | 5.37 | 0.58 | 21 |
| 11 | 19-Mar | 650.95 | 656.10 | 640.40 | 642.75 | 647.36 | -2.74 | 900.33 | 20,711 | 4.53 | 16,116 | 9.83 | 1.04 | 38 |
| 12 | 18-Mar | 641.00 | 669.40 | 641.00 | 660.85 | 655.81 | 3.22 | 925.69 | 68,760 | 15.03 | 55,880 | 34.07 | 3.66 | 132 |
| 13 | 17-Mar | 646.55 | 654.60 | 636.00 | 640.25 | 644.04 | -1.76 | 896.83 | 23,123 | 5.05 | 15,592 | 9.51 | 1.00 | 37 |
| 14 | 16-Mar | 664.50 | 672.00 | 645.00 | 651.75 | 655.07 | -0.56 | 912.94 | 27,172 | 5.94 | 19,997 | 12.19 | 1.31 | 47 |
| 15 | 13-Mar | 675.65 | 677.45 | 650.65 | 655.40 | 660.56 | -3.87 | 918.05 | 28,171 | 6.16 | 21,537 | 13.13 | 1.42 | 51 |
| 16 | 12-Mar | 682.00 | 692.80 | 680.95 | 681.75 | 686.10 | -0.57 | 954.96 | 18,733 | 4.09 | 14,006 | 8.54 | 0.96 | 33 |
| 17 | 11-Mar | 674.60 | 699.00 | 674.60 | 685.65 | 686.98 | 1.64 | 960.42 | 71,291 | 15.58 | 45,137 | 27.52 | 3.10 | 107 |
| 18 | 10-Mar | 660.00 | 691.10 | 656.75 | 674.60 | 666.61 | 2.76 | 944.95 | 20,647 | 4.51 | 15,086 | 9.20 | 1.01 | 36 |
| 19 | 09-Mar | 680.00 | 680.00 | 649.45 | 656.50 | 656.46 | -4.49 | 919.59 | 23,501 | 5.14 | 13,673 | 8.34 | 0.90 | 32 |
| 20 | 06-Mar | 696.15 | 700.35 | 676.35 | 687.35 | 686.30 | -1.26 | 962.81 | 18,356 | 4.01 | 10,440 | 6.37 | 0.72 | 25 |
| 21 | 05-Mar | 692.00 | 705.00 | 685.60 | 696.15 | 693.00 | 0.67 | 975.13 | 21,219 | 4.64 | 13,835 | 8.44 | 0.00 | 33 |
| 22 | 04-Mar | 715.00 | 720.45 | 685.00 | 691.50 | 700.69 | -4.02 | 968.62 | 39,605 | 8.65 | 23,515 | 14.34 | 1.65 | 56 |
| 23 | 02-Mar | 721.00 | 730.00 | 703.05 | 720.45 | 717.08 | -2.41 | 1,009.17 | 34,681 | 7.58 | 19,847 | 12.10 | 1.42 | 47 |
| 24 | 27-Feb | 761.95 | 765.00 | 735.00 | 738.25 | 749.34 | -2.19 | 1,034.10 | 39,042 | 8.53 | 21,621 | 13.18 | 1.62 | 51 |
| 25 | 26-Feb | 716.15 | 794.00 | 708.00 | 754.75 | 752.40 | 6.09 | 1,057.22 | 204,247 | 44.63 | 92,475 | 56.39 | 6.96 | 219 |
| 26 | 25-Feb | 735.00 | 735.00 | 701.20 | 711.40 | 712.22 | 0.24 | 996.49 | 9,475 | 2.07 | 5,211 | 3.18 | 0.37 | 12 |
| 27 | 24-Feb | 697.80 | 720.00 | 690.05 | 709.70 | 708.45 | 2.92 | 994.11 | 30,368 | 6.64 | 14,263 | 8.70 | 1.01 | 34 |
| 28 | 23-Feb | 690.00 | 697.90 | 673.05 | 689.55 | 685.66 | -0.06 | 965.89 | 11,319 | 2.47 | 7,719 | 4.71 | 0.53 | 18 |
| 29 | 20-Feb | 685.05 | 693.00 | 684.05 | 689.95 | 687.16 | 0.52 | 966.45 | 6,364 | 1.39 | 4,354 | 2.65 | 0.30 | 10 |
| 30 | 19-Feb | 690.00 | 697.40 | 685.00 | 686.40 | 688.34 | -0.57 | 961.47 | 6,098 | 1.33 | 3,631 | 2.21 | 0.25 | 9 |
| 31 | 18-Feb | 694.00 | 702.75 | 685.20 | 690.35 | 692.00 | -0.37 | 967.01 | 6,752 | 1.48 | 4,268 | 2.60 | 0.00 | 10 |
| 32 | 17-Feb | 690.05 | 695.00 | 690.00 | 692.90 | 693.70 | -0.37 | 970.58 | 6,182 | 1.35 | 4,078 | 2.49 | 0.28 | 10 |
| 33 | 16-Feb | 696.25 | 711.90 | 688.00 | 695.45 | 697.85 | 0.43 | 974.15 | 15,231 | 3.33 | 9,890 | 6.03 | 0.69 | 23 |
| 34 | 13-Feb | 704.60 | 707.50 | 670.00 | 692.50 | 687.12 | -0.93 | 970.02 | 20,191 | 4.41 | 10,859 | 6.62 | 0.75 | 26 |
| 35 | 12-Feb | 734.50 | 734.50 | 670.00 | 699.00 | 696.10 | -2.99 | 979.00 | 71,183 | 15.56 | 30,236 | 18.44 | 2.10 | 72 |
| 36 | 11-Feb | 726.75 | 739.10 | 700.60 | 720.55 | 718.37 | 1.14 | 1,009.31 | 29,451 | 6.44 | 18,184 | 11.09 | 1.31 | 43 |
| 37 | 10-Feb | 739.00 | 750.00 | 705.70 | 712.40 | 715.51 | -1.97 | 997.89 | 15,127 | 3.31 | 10,860 | 6.62 | 0.78 | 26 |
| 38 | 09-Feb | 679.05 | 756.00 | 677.80 | 726.70 | 725.12 | 9.04 | 1,017.93 | 99,348 | 21.71 | 47,700 | 29.09 | 3.46 | 113 |
| 39 | 06-Feb | 671.25 | 676.65 | 658.90 | 666.45 | 665.64 | -1.15 | 933.53 | 6,410 | 1.40 | 3,713 | 2.26 | 0.25 | 8 |
| 40 | 05-Feb | 669.00 | 685.00 | 664.05 | 674.20 | 672.06 | 0.28 | 944.39 | 6,742 | 1.47 | 3,597 | 2.19 | 0.24 | 8 |
| 41 | 04-Feb | 646.65 | 682.90 | 646.60 | 672.35 | 668.38 | 3.97 | 941.79 | 18,551 | 4.05 | 8,623 | 5.26 | 0.58 | 19 |
| 42 | 03-Feb | 644.80 | 660.00 | 622.75 | 646.65 | 638.12 | 3.46 | 905.79 | 16,882 | 3.69 | 11,319 | 6.90 | 0.72 | 25 |
| 43 | 02-Feb | 623.00 | 633.80 | 600.10 | 625.00 | 612.66 | -0.58 | 875.00 | 35,556 | 7.77 | 22,668 | 13.82 | 1.39 | 49 |
| 44 | 01-Feb | 632.00 | 639.00 | 620.00 | 628.65 | 630.28 | -0.34 | 880.58 | 5,124 | 1.12 | 1,639 | 1.00 | 0.10 | 4 |
| 45 | 30-Jan | 635.85 | 640.20 | 626.00 | 630.80 | 634.64 | -0.47 | 883.59 | 9,001 | 1.97 | 6,109 | 3.73 | 0.39 | 13 |
| 46 | 29-Jan | 640.00 | 641.95 | 625.20 | 633.75 | 633.11 | -1.20 | 887.73 | 16,581 | 3.62 | 12,822 | 7.82 | 0.81 | 28 |
| 47 | 28-Jan | 650.00 | 653.20 | 633.10 | 641.45 | 640.59 | -0.29 | 898.51 | 50,951 | 11.13 | 34,618 | 21.11 | 2.22 | 75 |
| 48 | 27-Jan | 650.55 | 658.25 | 624.80 | 643.30 | 641.24 | -1.11 | 901.10 | 16,176 | 3.53 | 6,990 | 4.26 | 0.45 | 15 |
| 49 | 23-Jan | 690.00 | 690.00 | 644.15 | 650.50 | 657.15 | -4.77 | 911.19 | 29,538 | 6.45 | 17,775 | 10.84 | 1.17 | 39 |
| 50 | 22-Jan | 666.00 | 691.55 | 666.00 | 683.10 | 682.02 | 2.05 | 956.85 | 12,280 | 2.68 | 5,710 | 3.48 | 0.39 | 12 |
| 51 | 21-Jan | 670.00 | 684.35 | 631.25 | 669.40 | 651.92 | 0.42 | 937.66 | 58,459 | 12.78 | 25,023 | 15.26 | 1.63 | 54 |
| 52 | 20-Jan | 635.00 | 679.40 | 635.00 | 666.60 | 664.60 | 3.88 | 933.74 | 129,266 | 28.25 | 39,016 | 23.79 | 2.59 | 85 |
| 53 | 19-Jan | 655.00 | 669.00 | 636.00 | 641.70 | 645.23 | -2.16 | 898.86 | 19,115 | 4.18 | 12,569 | 7.66 | 0.81 | 27 |
| 54 | 16-Jan | 680.00 | 685.00 | 650.60 | 655.85 | 664.34 | -3.48 | 918.68 | 48,841 | 10.67 | 31,901 | 19.45 | 2.12 | 69 |
| 55 | 14-Jan | 692.80 | 692.80 | 674.40 | 679.50 | 679.93 | -0.47 | 951.81 | 10,662 | 2.33 | 7,108 | 4.33 | 0.48 | 15 |
| 56 | 13-Jan | 703.20 | 707.45 | 676.95 | 682.70 | 685.13 | -2.18 | 956.29 | 19,238 | 4.20 | 13,743 | 8.38 | 0.94 | 30 |
| 57 | 12-Jan | 709.90 | 709.90 | 680.00 | 697.95 | 692.29 | -1.49 | 977.65 | 28,604 | 6.25 | 15,188 | 9.26 | 1.05 | 33 |
| 58 | 09-Jan | 713.85 | 716.75 | 700.60 | 708.50 | 709.46 | -0.97 | 992.43 | 10,361 | 2.26 | 6,081 | 3.71 | 0.43 | 13 |
| 59 | 08-Jan | 720.00 | 729.15 | 712.00 | 715.45 | 720.14 | -0.63 | 1,002.17 | 12,260 | 2.68 | 7,227 | 4.41 | 0.52 | 16 |
| 60 | 07-Jan | 721.95 | 733.70 | 716.20 | 720.00 | 724.84 | -0.78 | 1,008.00 | 6,392 | 1.40 | 3,785 | 2.31 | 0.27 | 8 |
| 61 | 06-Jan | 723.00 | 732.20 | 715.55 | 725.65 | 725.08 | 0.97 | 1,016.45 | 16,372 | 3.58 | 9,505 | 5.80 | 0.69 | 21 |
| 62 | 05-Jan | 733.45 | 739.05 | 709.65 | 718.70 | 718.24 | -1.67 | 1,006.72 | 32,366 | 7.07 | 19,605 | 11.95 | 1.41 | 43 |
| 63 | 02-Jan | 740.95 | 746.90 | 725.85 | 730.90 | 736.61 | -1.36 | 1,023.81 | 32,259 | 7.05 | 25,414 | 15.50 | 1.87 | 55 |
| 64 | 01-Jan | 746.45 | 749.00 | 740.00 | 740.95 | 743.95 | -0.39 | 1,037.89 | 4,575 | 1.00 | 3,474 | 2.12 | 0.26 | 8 |
| 65 | 31-Dec | 740.30 | 754.95 | 738.90 | 743.85 | 745.24 | 0.74 | 1,041.95 | 16,608 | 3.63 | 11,390 | 6.95 | 0.85 | 25 |
| 66 | 30-Dec | 746.40 | 747.25 | 736.55 | 738.35 | 741.56 | -1.34 | 1,034.24 | 8,154 | 1.78 | 6,001 | 3.66 | 0.45 | 13 |
| 67 | 29-Dec | 763.50 | 764.80 | 745.80 | 748.40 | 754.14 | -1.88 | 1,048.32 | 20,877 | 4.56 | 10,426 | 6.36 | 0.79 | 23 |
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