| Macro-sector: Commodities | Band: 20 | High52 Price: 750.0 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 24-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Other Construction Materials | Face Value: 10; VWAP21: | Low52 Price: 284.9 | Barrier: 322.0; Drift%: -0.78 |
| Basic Industry: Other Construction Materials | Total Equity: 15,855,754 | Low52 Date: 30-Mar-2026 | SHP: 50.22 / 10.28 / 0.07 / 39.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 816.0 / 430.0 | Month: 538.25 / 490.5 | Week: 420.6 / 379.9 | Day: 329.0 / 317.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 329.00 | 329.00 | 317.30 | 319.50 | 321.21 | -2.10 | 506.59 | 20,612 | 10.19 | 13,759 | 13.08 | 0.44 | 22 |
| 2 | 06-Apr | 340.95 | 341.75 | 324.00 | 326.35 | 328.53 | -5.12 | 517.45 | 17,881 | 8.84 | 10,506 | 9.99 | 0.35 | 17 |
| 3 | 02-Apr | 315.00 | 348.00 | 302.25 | 343.95 | 332.90 | 9.42 | 545.36 | 23,360 | 11.55 | 7,171 | 6.82 | 0.24 | 11 |
| 4 | 01-Apr | 312.00 | 322.00 | 294.60 | 314.35 | 314.70 | 8.27 | 498.43 | 8,645 | 4.28 | 3,213 | 3.05 | 0.10 | 5 |
| 5 | 30-Mar | 295.00 | 305.25 | 284.90 | 290.35 | 295.60 | -2.73 | 460.37 | 25,191 | 12.46 | 19,012 | 18.07 | 0.56 | 30 |
| 6 | 27-Mar | 313.60 | 317.90 | 294.95 | 298.50 | 307.10 | -4.82 | 473.29 | 23,551 | 11.65 | 17,224 | 16.37 | 0.53 | 28 |
| 7 | 25-Mar | 310.20 | 324.35 | 307.10 | 313.60 | 318.10 | 1.10 | 497.24 | 26,861 | 13.28 | 19,696 | 18.72 | 0.63 | 32 |
| 8 | 24-Mar | 309.00 | 313.75 | 303.05 | 310.20 | 308.88 | 3.85 | 491.85 | 13,692 | 6.77 | 9,129 | 8.68 | 0.28 | 15 |
| 9 | 23-Mar | 325.75 | 325.75 | 294.50 | 298.70 | 307.25 | -8.30 | 473.61 | 28,131 | 13.91 | 20,428 | 19.42 | 0.63 | 33 |
| 10 | 20-Mar | 327.75 | 335.00 | 324.00 | 325.75 | 330.41 | 1.21 | 516.50 | 14,593 | 7.22 | 9,917 | 9.43 | 0.33 | 16 |
| 11 | 19-Mar | 332.50 | 332.50 | 320.50 | 321.85 | 325.56 | -3.58 | 510.32 | 15,383 | 7.61 | 10,511 | 9.99 | 0.34 | 17 |
| 12 | 18-Mar | 343.70 | 355.45 | 330.00 | 333.80 | 340.01 | -2.91 | 529.27 | 43,258 | 21.39 | 28,207 | 26.81 | 0.96 | 45 |
| 13 | 17-Mar | 340.90 | 392.95 | 336.10 | 343.80 | 370.71 | -1.04 | 545.12 | 142,111 | 70.28 | 46,140 | 43.86 | 1.71 | 74 |
| 14 | 16-Mar | 366.30 | 369.95 | 336.60 | 347.40 | 356.47 | -5.16 | 550.83 | 23,668 | 11.71 | 18,064 | 17.17 | 0.64 | 29 |
| 15 | 13-Mar | 370.25 | 374.25 | 361.00 | 366.30 | 367.78 | -1.64 | 580.80 | 12,290 | 6.08 | 10,211 | 9.71 | 0.38 | 16 |
| 16 | 12-Mar | 389.95 | 389.95 | 370.10 | 372.40 | 374.38 | -0.79 | 590.47 | 9,635 | 4.77 | 6,731 | 6.40 | 0.25 | 11 |
| 17 | 11-Mar | 373.05 | 383.70 | 370.00 | 375.35 | 378.90 | -0.40 | 595.15 | 13,385 | 6.62 | 9,306 | 8.85 | 0.35 | 15 |
| 18 | 10-Mar | 370.00 | 385.40 | 370.00 | 376.85 | 380.24 | 0.68 | 597.52 | 13,951 | 6.90 | 10,087 | 9.59 | 0.38 | 16 |
| 19 | 09-Mar | 384.00 | 384.90 | 371.00 | 374.30 | 376.38 | -3.02 | 593.48 | 8,623 | 4.26 | 6,623 | 6.30 | 0.25 | 11 |
| 20 | 06-Mar | 395.90 | 395.90 | 384.05 | 385.95 | 386.01 | 0.30 | 611.95 | 3,048 | 1.51 | 2,098 | 1.99 | 0.08 | 3 |
| 21 | 05-Mar | 394.00 | 402.25 | 382.00 | 384.80 | 387.09 | -1.36 | 610.13 | 4,242 | 2.10 | 2,113 | 2.01 | 0.08 | 3 |
| 22 | 04-Mar | 406.00 | 413.95 | 383.50 | 390.10 | 395.82 | -3.87 | 618.53 | 6,547 | 3.24 | 2,864 | 2.72 | 0.11 | 5 |
| 23 | 02-Mar | 370.00 | 425.00 | 370.00 | 405.80 | 392.98 | 4.39 | 643.43 | 18,048 | 8.93 | 12,177 | 11.58 | 0.48 | 19 |
| 24 | 27-Feb | 384.90 | 420.60 | 382.10 | 388.75 | 401.06 | 0.83 | 616.39 | 20,724 | 10.25 | 4,705 | 4.47 | 0.19 | 8 |
| 25 | 26-Feb | 399.95 | 399.95 | 379.90 | 385.55 | 389.91 | -2.31 | 611.32 | 13,379 | 6.62 | 9,598 | 9.12 | 0.37 | 15 |
| 26 | 25-Feb | 398.70 | 405.00 | 392.40 | 394.65 | 398.05 | 0.09 | 625.75 | 10,345 | 5.12 | 7,877 | 7.49 | 0.31 | 13 |
| 27 | 24-Feb | 392.45 | 395.00 | 386.00 | 394.30 | 390.44 | 0.91 | 625.19 | 5,459 | 2.70 | 4,009 | 3.81 | 0.16 | 6 |
| 28 | 23-Feb | 396.25 | 408.40 | 386.25 | 390.75 | 395.15 | -1.39 | 619.56 | 7,128 | 3.53 | 4,572 | 4.35 | 0.18 | 7 |
| 29 | 20-Feb | 393.00 | 398.30 | 393.00 | 396.25 | 395.88 | -0.30 | 628.28 | 3,360 | 1.66 | 2,539 | 2.41 | 0.10 | 4 |
| 30 | 19-Feb | 399.05 | 404.00 | 392.95 | 397.45 | 397.39 | -0.95 | 630.19 | 7,054 | 3.49 | 4,041 | 3.84 | 0.16 | 6 |
| 31 | 18-Feb | 395.20 | 409.90 | 395.20 | 401.25 | 404.15 | 1.02 | 636.21 | 8,506 | 4.21 | 5,763 | 5.48 | 0.23 | 9 |
| 32 | 17-Feb | 410.55 | 411.90 | 394.90 | 397.20 | 399.67 | -2.32 | 629.79 | 7,187 | 3.55 | 4,565 | 4.34 | 0.18 | 7 |
| 33 | 16-Feb | 413.80 | 413.80 | 400.10 | 406.65 | 404.14 | -0.76 | 644.77 | 3,258 | 1.61 | 1,748 | 1.66 | 0.07 | 3 |
| 34 | 13-Feb | 407.45 | 422.00 | 407.00 | 409.75 | 413.69 | 0.36 | 649.69 | 5,826 | 2.88 | 2,914 | 2.77 | 0.12 | 5 |
| 35 | 12-Feb | 425.70 | 437.45 | 403.15 | 408.30 | 408.82 | -2.17 | 647.39 | 13,136 | 6.50 | 10,222 | 9.72 | 0.42 | 16 |
| 36 | 11-Feb | 422.15 | 422.15 | 412.50 | 417.35 | 417.15 | -1.13 | 661.74 | 4,127 | 2.04 | 2,616 | 2.49 | 0.11 | 4 |
| 37 | 10-Feb | 415.00 | 425.00 | 415.00 | 422.10 | 421.74 | 2.12 | 669.27 | 6,969 | 3.45 | 4,725 | 4.49 | 0.20 | 8 |
| 38 | 09-Feb | 422.00 | 426.90 | 406.00 | 413.35 | 413.17 | -4.90 | 655.40 | 20,931 | 10.35 | 12,425 | 11.81 | 0.51 | 20 |
| 39 | 06-Feb | 448.90 | 448.90 | 421.60 | 434.65 | 434.30 | -0.15 | 689.17 | 12,219 | 6.04 | 7,113 | 6.76 | 0.31 | 11 |
| 40 | 05-Feb | 441.00 | 446.95 | 431.10 | 435.30 | 435.60 | -1.39 | 690.20 | 2,021 | 1.00 | 1,051 | 1.00 | 0.05 | 2 |
| 41 | 04-Feb | 425.50 | 445.00 | 423.05 | 441.45 | 437.05 | 3.61 | 699.95 | 4,829 | 2.39 | 3,091 | 2.94 | 0.14 | 5 |
| 42 | 03-Feb | 424.05 | 496.80 | 420.00 | 426.05 | 431.86 | 2.91 | 675.53 | 7,065 | 3.49 | 2,360 | 2.24 | 0.10 | 4 |
| 43 | 02-Feb | 419.55 | 422.45 | 410.00 | 414.00 | 415.76 | 0.66 | 656.00 | 2,094 | 1.04 | 1,202 | 1.14 | 0.05 | 2 |
| 44 | 01-Feb | 433.25 | 438.80 | 408.00 | 411.30 | 420.86 | -5.06 | 652.15 | 4,627 | 2.29 | 2,170 | 2.06 | 0.09 | 3 |
| 45 | 30-Jan | 410.35 | 440.00 | 410.35 | 433.20 | 428.42 | 3.45 | 686.87 | 9,374 | 4.64 | 6,847 | 6.51 | 0.29 | 11 |
| 46 | 29-Jan | 408.55 | 427.90 | 408.55 | 418.75 | 417.37 | 2.52 | 663.96 | 5,009 | 2.48 | 2,232 | 2.12 | 0.09 | 4 |
| 47 | 28-Jan | 418.30 | 427.35 | 400.00 | 408.45 | 410.91 | -1.58 | 647.63 | 19,719 | 9.75 | 14,716 | 13.99 | 0.60 | 24 |
| 48 | 27-Jan | 422.45 | 431.95 | 405.50 | 415.00 | 419.63 | -1.76 | 658.00 | 12,485 | 6.17 | 4,812 | 4.57 | 0.20 | 8 |
| 49 | 23-Jan | 415.15 | 457.90 | 411.65 | 422.45 | 435.65 | 1.76 | 669.83 | 28,681 | 14.18 | 8,552 | 8.13 | 0.37 | 14 |
| 50 | 22-Jan | 414.30 | 428.85 | 411.65 | 415.15 | 421.07 | 0.21 | 658.25 | 4,036 | 2.00 | 2,325 | 2.21 | 0.10 | 4 |
| 51 | 21-Jan | 433.05 | 433.05 | 412.20 | 414.30 | 419.70 | -4.13 | 656.90 | 7,049 | 3.49 | 4,551 | 4.33 | 0.19 | 7 |
| 52 | 20-Jan | 433.00 | 442.25 | 422.00 | 432.15 | 431.94 | -0.27 | 685.21 | 9,806 | 4.85 | 5,551 | 5.28 | 0.24 | 9 |
| 53 | 19-Jan | 449.00 | 452.00 | 430.10 | 433.30 | 436.95 | -4.35 | 687.03 | 15,934 | 7.88 | 12,531 | 11.91 | 0.55 | 20 |
| 54 | 16-Jan | 436.00 | 463.00 | 423.00 | 453.00 | 443.58 | 3.90 | 718.00 | 9,596 | 4.75 | 5,943 | 5.65 | 0.26 | 10 |
| 55 | 14-Jan | 441.10 | 446.35 | 430.00 | 436.00 | 437.34 | -1.16 | 691.00 | 9,963 | 4.93 | 4,612 | 4.38 | 0.20 | 7 |
| 56 | 13-Jan | 446.20 | 451.90 | 437.20 | 441.10 | 443.42 | -2.05 | 699.40 | 6,806 | 3.37 | 4,468 | 4.25 | 0.20 | 7 |
| 57 | 12-Jan | 450.10 | 470.70 | 440.10 | 450.35 | 450.95 | -1.51 | 714.06 | 10,804 | 5.34 | 5,603 | 5.33 | 0.25 | 9 |
| 58 | 09-Jan | 467.05 | 472.30 | 449.00 | 457.25 | 456.75 | -2.10 | 725.00 | 7,292 | 3.61 | 4,363 | 4.15 | 0.20 | 7 |
| 59 | 08-Jan | 485.50 | 498.00 | 462.00 | 467.05 | 473.30 | -4.21 | 740.54 | 9,995 | 4.94 | 7,754 | 7.37 | 0.37 | 12 |
| 60 | 07-Jan | 509.75 | 509.75 | 485.85 | 487.60 | 492.45 | -3.50 | 773.13 | 10,214 | 5.05 | 6,149 | 5.85 | 0.30 | 10 |
| 61 | 06-Jan | 509.00 | 521.35 | 503.00 | 505.30 | 506.66 | -1.65 | 801.19 | 4,830 | 2.39 | 3,028 | 2.88 | 0.15 | 5 |
| 62 | 05-Jan | 538.00 | 538.00 | 507.75 | 513.80 | 521.63 | -2.68 | 814.67 | 7,076 | 3.50 | 3,219 | 3.06 | 0.17 | 5 |
| 63 | 02-Jan | 517.95 | 530.00 | 512.05 | 527.95 | 522.71 | 2.46 | 837.10 | 5,859 | 2.90 | 3,539 | 3.36 | 0.18 | 6 |
| 64 | 01-Jan | 520.00 | 534.00 | 510.00 | 515.25 | 517.52 | -1.08 | 816.97 | 4,035 | 2.00 | 3,055 | 2.90 | 0.16 | 5 |
| 65 | 31-Dec | 513.00 | 533.95 | 510.25 | 520.85 | 520.74 | -0.87 | 825.85 | 11,929 | 5.90 | 4,456 | 4.24 | 0.23 | 7 |
| 66 | 30-Dec | 528.80 | 528.80 | 517.05 | 525.40 | 521.96 | 0.68 | 833.06 | 5,590 | 2.76 | 3,253 | 3.09 | 0.17 | 5 |
| 67 | 29-Dec | 535.00 | 536.95 | 509.00 | 521.85 | 522.19 | -1.90 | 827.43 | 19,495 | 9.64 | 9,793 | 9.31 | 0.51 | 16 |
Similar Stocks: EVERESTIND RAMCOIND MCON VISHNUINFR ARISINFRA