| 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: 549.8 | Barrier: 1,016.5; Drift%: -0.02 |
| Basic Industry: Cement & Cement Products | Total Equity: 14,007,500 | Low52 Date: 18-Nov-2024 | SHP: 56.25 / 9.93 / 0.9 / 32.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 930.0 / 577.95 | Month: 1,164.9 / 1,011.9 | Week: 1,063.1 / 1,015.3 | Day: 1,035.3 / 991.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,003.00 | 1,035.30 | 991.40 | 1,016.30 | 1,012.79 | 2.09 | 1,423.58 | 39,285 | 3.84 | 25,295 | 3.96 | 2.56 | 55 |
| 2 | 11-Nov | 980.20 | 1,055.00 | 973.00 | 995.50 | 1,011.85 | 1.16 | 1,394.45 | 102,540 | 10.03 | 25,612 | 4.01 | 2.59 | 55 |
| 3 | 10-Nov | 1,006.30 | 1,016.50 | 977.50 | 984.10 | 993.61 | -2.82 | 1,378.48 | 43,471 | 4.25 | 27,596 | 4.32 | 2.74 | 60 |
| 4 | 07-Nov | 1,008.70 | 1,028.60 | 1,005.00 | 1,012.70 | 1,013.68 | -0.36 | 1,418.54 | 14,841 | 1.45 | 9,320 | 1.46 | 0.94 | 20 |
| 5 | 06-Nov | 1,026.00 | 1,035.70 | 1,007.20 | 1,016.40 | 1,015.64 | -1.52 | 1,423.72 | 27,147 | 2.65 | 16,514 | 2.58 | 1.68 | 36 |
| 6 | 04-Nov | 1,030.10 | 1,038.90 | 1,025.10 | 1,032.10 | 1,032.39 | 0.05 | 1,445.71 | 10,226 | 1.00 | 6,392 | 1.00 | 0.66 | 14 |
| 7 | 03-Nov | 1,035.20 | 1,039.40 | 1,026.30 | 1,031.60 | 1,031.77 | -0.35 | 1,445.01 | 12,013 | 1.17 | 7,748 | 1.21 | 0.80 | 17 |
| 8 | 31-Oct | 1,046.30 | 1,048.00 | 1,030.20 | 1,035.20 | 1,038.15 | -0.86 | 1,450.06 | 19,853 | 1.94 | 12,837 | 2.01 | 1.33 | 28 |
| 9 | 30-Oct | 1,032.90 | 1,063.10 | 1,032.90 | 1,044.20 | 1,049.07 | 1.09 | 1,462.66 | 41,870 | 4.09 | 24,934 | 3.90 | 2.62 | 54 |
| 10 | 29-Oct | 1,034.10 | 1,041.20 | 1,023.90 | 1,032.90 | 1,032.89 | -0.12 | 1,446.83 | 11,001 | 1.08 | 6,416 | 1.00 | 0.66 | 14 |
| 11 | 28-Oct | 1,032.90 | 1,055.10 | 1,025.00 | 1,034.10 | 1,034.94 | 1.02 | 1,448.52 | 26,805 | 2.62 | 15,649 | 2.45 | 1.62 | 34 |
| 12 | 27-Oct | 1,036.20 | 1,036.20 | 1,015.30 | 1,023.70 | 1,023.15 | -0.56 | 1,433.95 | 23,612 | 2.31 | 15,289 | 2.39 | 1.56 | 33 |
| 13 | 24-Oct | 1,046.10 | 1,056.90 | 1,022.30 | 1,029.50 | 1,033.51 | -1.77 | 1,442.07 | 40,464 | 3.96 | 27,563 | 4.31 | 2.85 | 60 |
| 14 | 23-Oct | 1,056.00 | 1,066.40 | 1,039.50 | 1,048.10 | 1,057.05 | 0.18 | 1,468.13 | 43,032 | 4.21 | 27,675 | 4.33 | 2.93 | 60 |
| 15 | 21-Oct | 1,031.80 | 1,093.00 | 1,031.80 | 1,046.20 | 1,061.41 | 1.40 | 1,465.46 | 20,571 | 2.01 | 11,017 | 1.72 | 1.17 | 24 |
| 16 | 20-Oct | 1,044.40 | 1,050.90 | 1,013.50 | 1,031.80 | 1,033.62 | -1.21 | 1,445.29 | 39,563 | 3.87 | 22,581 | 3.53 | 2.33 | 49 |
| 17 | 17-Oct | 1,075.10 | 1,088.80 | 1,038.10 | 1,044.40 | 1,057.32 | -2.86 | 1,462.94 | 77,130 | 7.54 | 46,448 | 7.27 | 4.91 | 100 |
| 18 | 16-Oct | 1,020.00 | 1,098.00 | 1,010.10 | 1,075.20 | 1,063.09 | 5.93 | 1,506.09 | 178,491 | 17.45 | 90,698 | 14.19 | 9.64 | 196 |
| 19 | 15-Oct | 992.30 | 1,022.00 | 992.30 | 1,015.00 | 1,010.49 | 2.29 | 1,421.00 | 34,599 | 3.38 | 17,261 | 2.70 | 1.74 | 37 |
| 20 | 14-Oct | 1,014.00 | 1,022.60 | 989.50 | 992.30 | 1,005.42 | -2.19 | 1,389.96 | 38,021 | 3.72 | 25,797 | 4.04 | 2.59 | 56 |
| 21 | 13-Oct | 1,001.20 | 1,038.00 | 1,001.20 | 1,014.50 | 1,024.93 | 1.59 | 1,421.06 | 115,341 | 11.28 | 38,680 | 6.05 | 3.96 | 84 |
| 22 | 10-Oct | 1,020.00 | 1,021.00 | 984.60 | 998.60 | 1,003.68 | -1.32 | 1,398.79 | 53,668 | 5.25 | 26,439 | 4.14 | 2.65 | 57 |
| 23 | 09-Oct | 1,035.50 | 1,044.80 | 1,004.80 | 1,012.00 | 1,013.93 | -2.27 | 1,417.00 | 75,564 | 7.39 | 45,017 | 7.04 | 4.56 | 97 |
| 24 | 08-Oct | 1,042.00 | 1,050.30 | 1,031.80 | 1,035.50 | 1,038.95 | -0.62 | 1,450.48 | 27,966 | 2.73 | 14,201 | 2.22 | 1.48 | 31 |
| 25 | 07-Oct | 1,040.50 | 1,053.80 | 1,037.10 | 1,042.00 | 1,044.16 | 0.14 | 1,459.00 | 24,663 | 2.41 | 12,624 | 1.97 | 1.32 | 27 |
| 26 | 06-Oct | 1,100.00 | 1,100.00 | 1,026.80 | 1,040.50 | 1,048.63 | -3.80 | 1,457.48 | 143,153 | 14.00 | 85,063 | 13.31 | 8.92 | 184 |
| 27 | 03-Oct | 1,085.10 | 1,102.20 | 1,075.70 | 1,081.60 | 1,084.14 | -0.63 | 1,515.05 | 54,604 | 5.34 | 35,659 | 5.58 | 3.87 | 77 |
| 28 | 01-Oct | 1,102.00 | 1,124.30 | 1,085.00 | 1,088.50 | 1,100.25 | -1.59 | 1,524.72 | 78,088 | 7.64 | 41,431 | 6.48 | 4.56 | 89 |
| 29 | 30-Sep | 1,082.50 | 1,128.30 | 1,076.90 | 1,106.10 | 1,108.74 | 1.94 | 1,549.37 | 91,755 | 8.97 | 47,566 | 7.44 | 5.27 | 103 |
| 30 | 29-Sep | 1,093.70 | 1,098.00 | 1,067.80 | 1,085.10 | 1,081.66 | 0.01 | 1,519.95 | 71,047 | 6.95 | 42,052 | 6.58 | 4.55 | 91 |
| 31 | 26-Sep | 1,120.50 | 1,133.10 | 1,075.00 | 1,085.00 | 1,089.67 | -3.26 | 1,519.00 | 183,487 | 17.94 | 106,079 | 16.59 | 11.56 | 229 |
| 32 | 25-Sep | 1,150.00 | 1,158.00 | 1,111.70 | 1,121.60 | 1,138.81 | -1.60 | 1,571.08 | 98,166 | 9.60 | 45,178 | 7.07 | 5.14 | 98 |
| 33 | 24-Sep | 1,101.00 | 1,149.70 | 1,095.00 | 1,139.80 | 1,126.12 | 3.87 | 1,596.57 | 168,247 | 16.45 | 99,693 | 15.59 | 11.23 | 215 |
| 34 | 23-Sep | 1,135.40 | 1,142.90 | 1,085.70 | 1,097.30 | 1,109.74 | -2.92 | 1,537.04 | 106,658 | 10.43 | 42,688 | 6.68 | 4.74 | 92 |
| 35 | 22-Sep | 1,130.00 | 1,150.60 | 1,115.80 | 1,130.30 | 1,131.50 | 0.83 | 1,583.27 | 139,325 | 13.62 | 81,427 | 12.74 | 9.21 | 176 |
| 36 | 19-Sep | 1,113.40 | 1,128.40 | 1,100.00 | 1,121.00 | 1,114.65 | 1.15 | 1,570.00 | 54,832 | 5.36 | 30,267 | 4.73 | 3.37 | 65 |
| 37 | 18-Sep | 1,112.20 | 1,134.50 | 1,100.00 | 1,108.30 | 1,118.22 | -0.35 | 1,552.45 | 73,554 | 7.19 | 35,704 | 5.58 | 3.99 | 77 |
| 38 | 17-Sep | 1,100.00 | 1,123.00 | 1,077.10 | 1,112.20 | 1,104.87 | 3.18 | 1,557.91 | 107,414 | 10.50 | 58,953 | 9.22 | 6.51 | 127 |
| 39 | 16-Sep | 1,084.40 | 1,090.00 | 1,073.80 | 1,077.90 | 1,080.00 | -0.18 | 1,509.87 | 15,908 | 1.56 | 8,260 | 1.29 | 0.00 | 18 |
| 40 | 15-Sep | 1,065.00 | 1,104.40 | 1,060.70 | 1,079.80 | 1,082.49 | 0.84 | 1,512.53 | 66,145 | 6.47 | 36,724 | 5.74 | 3.98 | 79 |
| 41 | 12-Sep | 1,111.00 | 1,122.00 | 1,062.00 | 1,070.80 | 1,081.33 | -3.86 | 1,499.92 | 138,231 | 13.52 | 78,518 | 12.28 | 8.49 | 170 |
| 42 | 11-Sep | 1,127.00 | 1,164.90 | 1,096.40 | 1,113.80 | 1,136.92 | 0.02 | 1,560.16 | 212,776 | 20.81 | 103,082 | 16.12 | 11.72 | 223 |
| 43 | 10-Sep | 1,081.20 | 1,127.90 | 1,081.20 | 1,113.60 | 1,111.22 | 3.00 | 1,559.88 | 139,645 | 13.65 | 84,504 | 13.22 | 9.39 | 182 |
| 44 | 09-Sep | 1,072.20 | 1,088.40 | 1,060.60 | 1,081.20 | 1,072.74 | 0.05 | 1,514.49 | 23,694 | 2.32 | 13,007 | 2.03 | 1.40 | 28 |
| 45 | 08-Sep | 1,104.00 | 1,104.00 | 1,061.50 | 1,080.70 | 1,077.91 | -0.14 | 1,513.79 | 43,208 | 4.22 | 20,066 | 3.14 | 2.16 | 43 |
| 46 | 05-Sep | 1,084.60 | 1,116.30 | 1,070.30 | 1,082.20 | 1,089.77 | -0.76 | 1,515.89 | 76,751 | 7.50 | 36,910 | 5.77 | 4.02 | 80 |
| 47 | 04-Sep | 1,124.00 | 1,129.90 | 1,083.60 | 1,090.50 | 1,099.36 | -1.24 | 1,527.52 | 63,329 | 6.19 | 29,235 | 4.57 | 3.21 | 63 |
| 48 | 03-Sep | 1,089.40 | 1,150.00 | 1,075.00 | 1,104.20 | 1,117.51 | 1.67 | 1,546.71 | 258,353 | 25.26 | 114,358 | 17.89 | 12.78 | 247 |
| 49 | 02-Sep | 1,072.10 | 1,090.00 | 1,062.30 | 1,086.10 | 1,080.58 | 1.07 | 1,521.35 | 56,565 | 5.53 | 40,146 | 6.28 | 4.34 | 87 |
| 50 | 01-Sep | 1,014.40 | 1,082.00 | 1,011.90 | 1,074.60 | 1,060.45 | 6.35 | 1,505.25 | 154,597 | 15.12 | 72,201 | 11.29 | 7.66 | 156 |
| 51 | 29-Aug | 1,015.30 | 1,039.90 | 1,003.30 | 1,010.40 | 1,018.87 | -1.05 | 1,415.32 | 51,191 | 5.01 | 26,787 | 4.19 | 2.73 | 58 |
| 52 | 28-Aug | 1,035.00 | 1,046.90 | 1,013.90 | 1,021.10 | 1,030.51 | -2.28 | 1,430.31 | 52,200 | 5.10 | 29,256 | 4.58 | 3.01 | 63 |
| 53 | 26-Aug | 1,070.20 | 1,074.90 | 1,031.40 | 1,044.90 | 1,051.63 | -3.03 | 1,463.64 | 90,186 | 8.82 | 51,815 | 8.10 | 5.45 | 112 |
| 54 | 25-Aug | 1,061.10 | 1,099.70 | 1,047.20 | 1,077.50 | 1,078.37 | 2.36 | 1,509.31 | 107,538 | 10.52 | 52,513 | 8.21 | 5.66 | 113 |
| 55 | 22-Aug | 1,072.20 | 1,090.00 | 1,048.00 | 1,052.70 | 1,063.53 | -0.89 | 1,474.57 | 103,539 | 10.12 | 40,782 | 6.38 | 4.34 | 88 |
| 56 | 21-Aug | 1,052.20 | 1,084.20 | 1,049.80 | 1,062.20 | 1,067.27 | 1.00 | 1,487.88 | 75,360 | 7.37 | 46,454 | 7.27 | 4.96 | 100 |
| 57 | 20-Aug | 1,065.00 | 1,087.80 | 1,042.00 | 1,051.70 | 1,060.90 | -0.32 | 1,473.17 | 65,879 | 6.44 | 36,411 | 5.70 | 3.86 | 79 |
| 58 | 19-Aug | 1,052.50 | 1,062.90 | 1,020.10 | 1,055.10 | 1,043.24 | 1.38 | 1,477.93 | 46,940 | 4.59 | 23,791 | 3.72 | 2.48 | 51 |
| 59 | 18-Aug | 1,075.00 | 1,075.00 | 1,025.10 | 1,040.70 | 1,049.12 | -0.66 | 1,457.76 | 68,802 | 6.73 | 45,773 | 7.16 | 4.80 | 99 |
| 60 | 14-Aug | 1,066.50 | 1,067.70 | 1,037.00 | 1,047.60 | 1,049.16 | -2.06 | 1,467.43 | 52,783 | 5.16 | 33,367 | 5.22 | 3.50 | 72 |
| 61 | 13-Aug | 1,090.40 | 1,090.40 | 1,045.60 | 1,069.60 | 1,067.04 | 0.86 | 1,498.24 | 103,532 | 10.12 | 51,708 | 8.09 | 5.52 | 112 |
| 62 | 12-Aug | 1,055.20 | 1,099.90 | 1,041.50 | 1,060.50 | 1,069.85 | 0.74 | 1,485.50 | 149,231 | 14.59 | 47,182 | 7.38 | 5.05 | 102 |
| 63 | 11-Aug | 1,050.00 | 1,060.40 | 1,024.30 | 1,052.70 | 1,047.11 | 0.44 | 1,474.57 | 53,438 | 5.23 | 25,225 | 3.95 | 2.64 | 55 |
| 64 | 08-Aug | 1,070.00 | 1,073.90 | 1,043.00 | 1,048.10 | 1,052.23 | -0.81 | 1,468.13 | 44,238 | 4.33 | 29,542 | 4.62 | 3.11 | 65 |
| 65 | 07-Aug | 1,043.00 | 1,067.40 | 1,026.10 | 1,056.70 | 1,051.63 | 1.26 | 1,480.17 | 81,484 | 7.97 | 49,033 | 7.67 | 5.16 | 107 |
| 66 | 06-Aug | 1,054.90 | 1,061.90 | 1,027.00 | 1,043.50 | 1,046.55 | -0.68 | 1,461.68 | 92,789 | 9.07 | 60,404 | 9.45 | 6.32 | 132 |
| 67 | 05-Aug | 1,030.00 | 1,063.00 | 1,030.00 | 1,050.60 | 1,050.99 | 1.17 | 1,471.63 | 71,571 | 7.00 | 40,332 | 6.31 | 4.24 | 88 |
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