| Macro-sector: Commodities | Band: 20 | High52 Price: 242.78 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 27-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 193.86 | Low52 Price: 182.42 | Barrier: 197.0; Drift%: -3.86 |
| Basic Industry: Cement & Cement Products | Total Equity: 226,613,116 | Low52 Date: 07-Apr-2025 | SHP: 69.39 / 1.42 / 14.08 / 14.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 22 | ||||
| High/Low Price | Quarter: 242.78 / 186.74 | Month: 220.9 / 196.6 | Week: 206.7 / 193.62 | Day: 190.2 / 185.0 | Sis67: 26 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 186.40 | 190.20 | 185.00 | 189.67 | 188.42 | 2.06 | 4,298.17 | 136,172 | 5.85 | 51,454 | 4.16 | 0.97 | 15 |
| 2 | 11-Nov | 187.90 | 188.00 | 185.45 | 185.85 | 185.90 | -0.82 | 4,211.60 | 48,820 | 2.10 | 33,367 | 2.70 | 0.62 | 10 |
| 3 | 10-Nov | 187.40 | 188.70 | 187.00 | 187.38 | 187.44 | -0.56 | 4,246.28 | 46,221 | 1.99 | 31,463 | 2.55 | 0.59 | 9 |
| 4 | 07-Nov | 186.36 | 189.00 | 185.50 | 188.43 | 186.89 | 1.11 | 4,270.07 | 64,565 | 2.77 | 39,132 | 3.17 | 0.73 | 11 |
| 5 | 06-Nov | 195.50 | 195.50 | 185.98 | 186.36 | 188.06 | -3.89 | 4,223.16 | 240,588 | 10.34 | 182,495 | 14.77 | 3.43 | 53 |
| 6 | 04-Nov | 195.38 | 195.39 | 193.06 | 193.91 | 194.20 | -0.75 | 4,394.25 | 46,545 | 2.00 | 29,058 | 2.35 | 0.56 | 8 |
| 7 | 03-Nov | 196.90 | 197.00 | 194.06 | 195.38 | 195.08 | -0.55 | 4,427.57 | 58,835 | 2.53 | 34,058 | 2.76 | 0.66 | 10 |
| 8 | 31-Oct | 199.50 | 200.20 | 196.02 | 196.46 | 197.69 | -0.95 | 4,452.04 | 120,339 | 5.17 | 41,691 | 3.37 | 0.82 | 12 |
| 9 | 30-Oct | 202.00 | 202.18 | 197.10 | 198.34 | 199.35 | -0.95 | 4,494.64 | 137,177 | 5.89 | 53,002 | 4.29 | 1.06 | 15 |
| 10 | 29-Oct | 195.00 | 206.70 | 193.75 | 200.24 | 201.69 | 2.95 | 4,537.70 | 1,100,623 | 47.30 | 194,721 | 15.76 | 3.93 | 57 |
| 11 | 28-Oct | 194.90 | 194.94 | 194.00 | 194.50 | 194.41 | 0.07 | 4,407.63 | 51,116 | 2.20 | 31,920 | 2.58 | 0.62 | 9 |
| 12 | 27-Oct | 195.00 | 195.00 | 193.62 | 194.37 | 194.36 | 0.00 | 4,404.68 | 60,392 | 2.60 | 36,907 | 2.99 | 0.72 | 11 |
| 13 | 24-Oct | 195.40 | 195.40 | 193.10 | 194.37 | 194.09 | -0.19 | 4,404.68 | 165,558 | 7.11 | 128,676 | 10.41 | 2.50 | 38 |
| 14 | 23-Oct | 196.00 | 196.91 | 194.05 | 194.74 | 194.88 | -0.81 | 4,413.06 | 216,999 | 9.32 | 145,383 | 11.76 | 2.83 | 42 |
| 15 | 21-Oct | 194.10 | 197.45 | 194.10 | 196.34 | 196.21 | 1.52 | 4,449.32 | 23,270 | 1.00 | 12,358 | 1.00 | 0.24 | 4 |
| 16 | 20-Oct | 192.51 | 193.73 | 191.68 | 193.40 | 192.45 | -0.02 | 4,382.70 | 47,147 | 2.03 | 26,279 | 2.13 | 0.51 | 8 |
| 17 | 17-Oct | 196.80 | 197.57 | 192.56 | 193.43 | 194.63 | -1.38 | 4,383.38 | 117,397 | 5.04 | 70,571 | 5.71 | 1.37 | 21 |
| 18 | 16-Oct | 194.11 | 197.79 | 194.11 | 196.14 | 196.24 | 1.22 | 4,444.79 | 68,950 | 2.96 | 38,109 | 3.08 | 0.75 | 11 |
| 19 | 15-Oct | 195.20 | 196.40 | 191.80 | 193.77 | 193.59 | -1.42 | 4,391.08 | 604,288 | 25.97 | 409,339 | 33.12 | 7.92 | 119 |
| 20 | 14-Oct | 198.10 | 199.70 | 194.75 | 196.56 | 196.17 | -1.06 | 4,454.31 | 128,327 | 5.51 | 75,939 | 6.14 | 1.49 | 22 |
| 21 | 13-Oct | 199.45 | 201.97 | 198.15 | 198.67 | 199.37 | -0.57 | 4,502.12 | 52,660 | 2.26 | 34,193 | 2.77 | 0.68 | 10 |
| 22 | 10-Oct | 201.49 | 202.10 | 198.91 | 199.81 | 200.50 | -0.47 | 4,527.96 | 67,396 | 2.90 | 38,939 | 3.15 | 0.78 | 11 |
| 23 | 09-Oct | 200.05 | 201.79 | 198.80 | 200.76 | 200.36 | 0.39 | 4,549.48 | 49,025 | 2.11 | 24,278 | 1.96 | 0.49 | 7 |
| 24 | 08-Oct | 201.00 | 202.89 | 199.00 | 199.98 | 200.82 | -0.83 | 4,531.81 | 49,696 | 2.14 | 30,157 | 2.44 | 0.61 | 9 |
| 25 | 07-Oct | 202.00 | 203.95 | 201.20 | 201.66 | 202.19 | -0.14 | 4,569.88 | 37,475 | 1.61 | 20,345 | 1.65 | 0.41 | 6 |
| 26 | 06-Oct | 201.00 | 203.18 | 200.91 | 201.94 | 201.93 | 0.50 | 4,576.23 | 44,908 | 1.93 | 22,211 | 1.80 | 0.45 | 6 |
| 27 | 03-Oct | 204.00 | 204.30 | 199.02 | 200.93 | 201.70 | -1.13 | 4,553.34 | 98,800 | 4.25 | 56,788 | 4.59 | 1.15 | 17 |
| 28 | 01-Oct | 200.80 | 204.18 | 200.80 | 203.22 | 202.67 | 1.21 | 4,605.23 | 59,503 | 2.56 | 26,176 | 2.12 | 0.53 | 8 |
| 29 | 30-Sep | 198.55 | 204.30 | 198.55 | 200.79 | 201.70 | 0.48 | 4,550.16 | 74,369 | 3.20 | 32,839 | 2.66 | 0.66 | 10 |
| 30 | 29-Sep | 205.00 | 208.00 | 196.60 | 199.83 | 199.31 | -2.16 | 4,528.41 | 625,678 | 26.89 | 340,094 | 27.52 | 6.78 | 99 |
| 31 | 26-Sep | 206.18 | 207.94 | 202.21 | 204.25 | 204.17 | -1.85 | 4,628.57 | 87,005 | 3.74 | 53,217 | 4.31 | 1.09 | 16 |
| 32 | 25-Sep | 206.80 | 210.54 | 206.80 | 208.11 | 209.13 | 0.38 | 4,716.05 | 45,901 | 1.97 | 20,883 | 1.69 | 0.44 | 6 |
| 33 | 24-Sep | 212.50 | 213.42 | 206.80 | 207.32 | 209.36 | -2.56 | 4,698.14 | 153,467 | 6.59 | 84,187 | 6.81 | 1.76 | 25 |
| 34 | 23-Sep | 215.50 | 215.85 | 212.20 | 212.76 | 213.29 | -1.18 | 4,821.42 | 51,102 | 2.20 | 23,023 | 1.86 | 0.49 | 7 |
| 35 | 22-Sep | 213.15 | 216.99 | 212.90 | 215.31 | 214.88 | 0.95 | 4,879.21 | 361,942 | 15.55 | 95,620 | 7.74 | 2.05 | 28 |
| 36 | 19-Sep | 210.98 | 214.95 | 210.88 | 213.29 | 212.98 | 1.09 | 4,833.43 | 164,283 | 7.06 | 94,597 | 7.65 | 2.01 | 28 |
| 37 | 18-Sep | 211.82 | 211.99 | 209.01 | 210.98 | 210.49 | 0.08 | 4,781.08 | 102,096 | 4.39 | 56,073 | 4.54 | 1.18 | 16 |
| 38 | 17-Sep | 211.65 | 212.50 | 209.80 | 210.82 | 210.78 | 0.10 | 4,777.46 | 67,743 | 2.91 | 34,083 | 2.76 | 0.72 | 10 |
| 39 | 16-Sep | 209.25 | 212.00 | 208.71 | 210.60 | 209.74 | 0.68 | 4,772.47 | 93,358 | 4.01 | 41,689 | 3.37 | 0.87 | 12 |
| 40 | 15-Sep | 211.25 | 211.32 | 208.34 | 209.18 | 209.48 | -1.47 | 4,740.29 | 151,548 | 6.51 | 66,706 | 5.40 | 1.40 | 19 |
| 41 | 12-Sep | 212.10 | 212.90 | 210.01 | 212.31 | 211.36 | -3.29 | 4,811.22 | 299,972 | 12.89 | 128,786 | 10.42 | 2.72 | 38 |
| 42 | 11-Sep | 220.00 | 220.90 | 218.20 | 219.53 | 219.67 | 0.26 | 4,974.84 | 418,097 | 17.97 | 271,980 | 22.01 | 5.97 | 79 |
| 43 | 10-Sep | 214.75 | 220.00 | 213.15 | 218.96 | 217.81 | 2.46 | 4,961.92 | 679,963 | 29.22 | 315,656 | 25.54 | 6.88 | 92 |
| 44 | 09-Sep | 213.50 | 214.49 | 213.02 | 213.71 | 213.54 | 0.13 | 4,842.95 | 66,293 | 2.85 | 45,511 | 3.68 | 0.97 | 13 |
| 45 | 08-Sep | 215.79 | 215.79 | 212.51 | 213.43 | 214.04 | -0.44 | 4,836.60 | 87,862 | 3.78 | 64,916 | 5.25 | 1.39 | 19 |
| 46 | 05-Sep | 215.80 | 217.65 | 213.28 | 214.38 | 214.96 | -0.22 | 4,858.13 | 96,296 | 4.14 | 55,297 | 4.47 | 1.19 | 16 |
| 47 | 04-Sep | 216.76 | 218.73 | 214.28 | 214.85 | 216.09 | 0.51 | 4,868.78 | 179,096 | 7.70 | 99,541 | 8.05 | 2.15 | 29 |
| 48 | 03-Sep | 211.90 | 214.28 | 211.60 | 213.76 | 213.13 | 1.60 | 4,844.08 | 82,114 | 3.53 | 46,569 | 3.77 | 0.99 | 14 |
| 49 | 02-Sep | 208.55 | 211.90 | 208.00 | 210.40 | 210.62 | 1.07 | 4,767.94 | 83,066 | 3.57 | 44,412 | 3.59 | 0.94 | 13 |
| 50 | 01-Sep | 205.64 | 209.90 | 205.64 | 208.18 | 208.11 | 1.29 | 4,717.63 | 73,214 | 3.15 | 49,549 | 4.01 | 1.03 | 14 |
| 51 | 29-Aug | 209.67 | 210.24 | 204.06 | 205.53 | 206.71 | -1.97 | 4,657.58 | 128,496 | 5.52 | 74,802 | 6.05 | 1.55 | 22 |
| 52 | 28-Aug | 210.26 | 213.78 | 208.52 | 209.67 | 210.20 | -0.55 | 4,751.40 | 62,970 | 2.71 | 36,222 | 2.93 | 0.76 | 11 |
| 53 | 26-Aug | 210.11 | 213.59 | 210.00 | 210.84 | 211.32 | -0.42 | 4,777.91 | 77,967 | 3.35 | 43,074 | 3.49 | 0.91 | 13 |
| 54 | 25-Aug | 215.00 | 215.00 | 210.93 | 211.72 | 212.36 | -1.15 | 4,797.85 | 127,046 | 5.46 | 79,448 | 6.43 | 1.69 | 23 |
| 55 | 22-Aug | 214.20 | 216.71 | 213.50 | 214.19 | 214.54 | -0.25 | 4,853.83 | 98,755 | 4.24 | 59,389 | 4.81 | 1.27 | 17 |
| 56 | 21-Aug | 216.81 | 217.47 | 214.10 | 214.73 | 215.08 | -0.22 | 4,866.06 | 122,730 | 5.27 | 75,176 | 6.08 | 1.62 | 22 |
| 57 | 20-Aug | 220.90 | 223.17 | 214.12 | 215.20 | 216.73 | -2.19 | 4,876.71 | 314,746 | 13.53 | 185,237 | 14.99 | 4.01 | 54 |
| 58 | 19-Aug | 218.79 | 224.80 | 218.12 | 220.02 | 221.13 | 0.93 | 4,985.94 | 438,506 | 18.84 | 196,684 | 15.91 | 4.35 | 57 |
| 59 | 18-Aug | 217.80 | 220.53 | 215.00 | 217.99 | 218.03 | 1.97 | 4,939.94 | 378,024 | 16.24 | 175,275 | 14.18 | 3.82 | 51 |
| 60 | 14-Aug | 214.95 | 216.79 | 213.03 | 213.78 | 214.03 | -0.56 | 4,844.54 | 677,968 | 29.13 | 642,476 | 51.98 | 13.75 | 187 |
| 61 | 13-Aug | 213.30 | 218.51 | 212.60 | 214.98 | 215.42 | 1.18 | 4,871.73 | 263,854 | 11.34 | 129,534 | 10.48 | 2.79 | 38 |
| 62 | 12-Aug | 212.60 | 214.77 | 211.34 | 212.47 | 212.71 | 0.42 | 4,814.85 | 74,425 | 3.20 | 40,761 | 3.30 | 0.87 | 12 |
| 63 | 11-Aug | 211.00 | 214.40 | 209.11 | 211.59 | 211.84 | 0.64 | 4,794.91 | 58,185 | 2.50 | 30,277 | 2.45 | 0.64 | 9 |
| 64 | 08-Aug | 211.90 | 212.94 | 209.93 | 210.24 | 210.97 | -0.44 | 4,764.31 | 55,970 | 2.41 | 34,887 | 2.82 | 0.74 | 10 |
| 65 | 07-Aug | 210.00 | 213.28 | 208.30 | 211.17 | 210.93 | 0.40 | 4,785.39 | 88,596 | 3.81 | 46,897 | 3.79 | 0.99 | 14 |
| 66 | 06-Aug | 213.57 | 214.88 | 208.41 | 210.32 | 211.18 | -1.52 | 4,766.13 | 89,277 | 3.84 | 55,216 | 4.47 | 1.17 | 16 |
| 67 | 05-Aug | 213.50 | 216.40 | 212.21 | 213.57 | 214.35 | 0.19 | 4,839.78 | 153,183 | 6.58 | 66,519 | 5.38 | 1.43 | 20 |
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