| Macro-sector: Commodities | Band: 20 | High52 Price: 224.8 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 19-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 149.82 | Low52 Price: 136.1 | Barrier: 147.8; Drift%: -0.77 |
| Basic Industry: Cement & Cement Products | Total Equity: 226,613,116 | Low52 Date: 30-Mar-2026 | SHP: 69.39 / 1.18 / 14.24 / 15.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 18 | ||||
| High/Low Price | Quarter: 242.78 / 186.74 | Month: 197.0 / 180.5 | Week: 167.95 / 161.75 | Day: 148.49 / 145.95 | Sis67: 13 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 147.28 | 148.49 | 145.95 | 146.67 | 146.83 | -0.41 | 3,323.73 | 44,179 | 2.01 | 28,815 | 2.81 | 0.42 | 8 |
| 2 | 06-Apr | 145.52 | 147.95 | 144.00 | 147.28 | 146.01 | 0.75 | 3,337.56 | 61,626 | 2.81 | 29,767 | 2.90 | 0.43 | 9 |
| 3 | 02-Apr | 143.30 | 146.78 | 140.91 | 146.18 | 144.41 | 0.32 | 3,312.63 | 80,668 | 3.68 | 24,762 | 2.41 | 0.36 | 7 |
| 4 | 01-Apr | 140.00 | 147.80 | 140.00 | 145.72 | 144.27 | 5.94 | 3,302.21 | 65,986 | 3.01 | 34,477 | 3.36 | 0.50 | 10 |
| 5 | 30-Mar | 143.00 | 143.00 | 136.10 | 137.55 | 139.61 | -4.31 | 3,117.06 | 195,591 | 8.91 | 127,186 | 12.38 | 1.78 | 37 |
| 6 | 27-Mar | 148.30 | 149.99 | 142.75 | 143.75 | 146.16 | -4.08 | 3,257.56 | 180,771 | 8.24 | 109,795 | 10.69 | 1.60 | 32 |
| 7 | 25-Mar | 149.90 | 152.89 | 149.40 | 149.86 | 150.87 | 0.23 | 3,396.02 | 135,790 | 6.19 | 93,517 | 9.10 | 1.41 | 27 |
| 8 | 24-Mar | 151.70 | 151.70 | 146.41 | 149.52 | 148.83 | 0.86 | 3,388.32 | 104,445 | 4.76 | 61,820 | 6.02 | 0.92 | 18 |
| 9 | 23-Mar | 147.89 | 150.00 | 142.00 | 148.25 | 145.70 | -0.79 | 3,359.54 | 229,687 | 10.47 | 139,042 | 13.54 | 2.03 | 40 |
| 10 | 20-Mar | 150.60 | 152.12 | 149.31 | 149.43 | 150.05 | -0.23 | 3,386.28 | 43,234 | 1.97 | 27,797 | 2.71 | 0.42 | 8 |
| 11 | 19-Mar | 153.01 | 153.01 | 149.00 | 149.78 | 149.95 | -2.11 | 3,394.21 | 56,723 | 2.58 | 36,776 | 3.58 | 0.55 | 11 |
| 12 | 18-Mar | 150.65 | 154.00 | 150.01 | 153.01 | 151.88 | 1.57 | 3,467.41 | 84,581 | 3.85 | 43,822 | 4.27 | 0.67 | 13 |
| 13 | 17-Mar | 149.40 | 152.20 | 148.23 | 150.65 | 149.65 | 0.78 | 3,413.93 | 57,599 | 2.62 | 35,966 | 3.50 | 0.54 | 10 |
| 14 | 16-Mar | 151.00 | 151.50 | 147.91 | 149.49 | 149.17 | -1.03 | 3,387.64 | 87,773 | 4.00 | 54,439 | 5.30 | 0.81 | 16 |
| 15 | 13-Mar | 156.20 | 156.20 | 149.01 | 151.05 | 151.61 | -3.32 | 3,422.99 | 223,611 | 10.19 | 130,923 | 12.75 | 1.98 | 38 |
| 16 | 12-Mar | 159.00 | 159.00 | 155.36 | 156.23 | 156.95 | -0.57 | 3,540.38 | 71,247 | 3.25 | 39,698 | 3.87 | 0.62 | 12 |
| 17 | 11-Mar | 154.56 | 159.36 | 153.90 | 157.13 | 156.84 | 1.66 | 3,560.77 | 114,093 | 5.20 | 51,651 | 5.03 | 0.81 | 15 |
| 18 | 10-Mar | 152.50 | 156.00 | 151.98 | 154.57 | 153.98 | 1.92 | 3,502.76 | 122,905 | 5.60 | 76,884 | 7.49 | 1.18 | 22 |
| 19 | 09-Mar | 155.50 | 155.50 | 150.60 | 151.66 | 151.77 | -2.68 | 3,436.81 | 90,275 | 4.11 | 64,988 | 6.33 | 0.99 | 19 |
| 20 | 06-Mar | 157.00 | 157.80 | 155.01 | 155.83 | 156.08 | -0.72 | 3,531.31 | 61,929 | 2.82 | 43,041 | 4.19 | 0.67 | 13 |
| 21 | 05-Mar | 155.70 | 159.70 | 154.05 | 156.96 | 155.57 | 1.17 | 3,556.92 | 62,560 | 2.85 | 36,813 | 3.58 | 0.57 | 11 |
| 22 | 04-Mar | 157.00 | 159.64 | 153.71 | 155.14 | 155.78 | -2.82 | 3,515.68 | 137,252 | 6.25 | 83,931 | 8.17 | 1.31 | 24 |
| 23 | 02-Mar | 160.00 | 162.92 | 158.73 | 159.64 | 159.97 | -2.50 | 3,617.65 | 96,510 | 4.40 | 64,074 | 6.24 | 1.02 | 19 |
| 24 | 27-Feb | 163.00 | 165.29 | 162.25 | 163.73 | 164.15 | 0.52 | 3,710.34 | 66,332 | 3.02 | 37,453 | 3.65 | 0.61 | 11 |
| 25 | 26-Feb | 163.85 | 165.00 | 161.75 | 162.88 | 163.03 | -0.59 | 3,691.07 | 142,211 | 6.48 | 102,835 | 10.01 | 1.68 | 30 |
| 26 | 25-Feb | 167.36 | 167.43 | 163.12 | 163.85 | 164.84 | -2.10 | 3,713.06 | 63,430 | 2.89 | 41,481 | 4.04 | 0.68 | 12 |
| 27 | 24-Feb | 163.00 | 167.95 | 162.66 | 167.36 | 165.74 | 2.02 | 3,792.60 | 137,000 | 6.24 | 78,507 | 7.64 | 1.30 | 23 |
| 28 | 23-Feb | 164.12 | 164.96 | 163.02 | 164.04 | 163.91 | 0.01 | 3,717.36 | 46,816 | 2.13 | 25,403 | 2.47 | 0.42 | 7 |
| 29 | 20-Feb | 165.00 | 165.01 | 163.25 | 164.03 | 164.05 | -1.00 | 3,717.13 | 63,367 | 2.89 | 41,828 | 4.07 | 0.69 | 12 |
| 30 | 19-Feb | 166.50 | 169.96 | 165.10 | 165.68 | 166.00 | -0.38 | 3,754.53 | 41,669 | 1.90 | 24,292 | 2.37 | 0.00 | 7 |
| 31 | 18-Feb | 167.78 | 167.86 | 166.12 | 166.31 | 166.64 | -0.88 | 3,768.80 | 58,758 | 2.68 | 41,965 | 4.09 | 0.70 | 12 |
| 32 | 17-Feb | 165.70 | 169.98 | 165.69 | 167.78 | 167.98 | 1.09 | 3,802.11 | 51,631 | 2.35 | 20,201 | 1.97 | 0.34 | 6 |
| 33 | 16-Feb | 166.36 | 167.38 | 165.00 | 165.97 | 165.60 | -0.23 | 3,761.10 | 31,691 | 1.44 | 18,027 | 1.76 | 0.30 | 5 |
| 34 | 13-Feb | 169.24 | 169.24 | 165.41 | 166.35 | 166.89 | -1.71 | 3,769.71 | 43,556 | 1.98 | 26,327 | 2.56 | 0.44 | 8 |
| 35 | 12-Feb | 171.00 | 171.87 | 168.20 | 169.24 | 169.58 | -1.59 | 3,835.20 | 53,200 | 2.42 | 35,601 | 3.47 | 0.60 | 10 |
| 36 | 11-Feb | 172.40 | 175.00 | 170.20 | 171.97 | 171.19 | -0.41 | 3,897.07 | 63,893 | 2.91 | 37,136 | 3.62 | 0.64 | 11 |
| 37 | 10-Feb | 171.00 | 173.30 | 171.00 | 172.68 | 172.31 | 0.81 | 3,913.16 | 46,941 | 2.14 | 27,240 | 2.65 | 0.47 | 8 |
| 38 | 09-Feb | 175.00 | 176.00 | 169.50 | 171.30 | 171.51 | -1.62 | 3,881.88 | 222,469 | 10.14 | 130,402 | 12.70 | 2.24 | 38 |
| 39 | 06-Feb | 173.52 | 180.98 | 170.27 | 174.12 | 176.03 | -0.09 | 3,945.79 | 478,965 | 21.82 | 56,216 | 5.47 | 0.99 | 17 |
| 40 | 05-Feb | 174.70 | 174.90 | 172.00 | 174.28 | 173.29 | 0.22 | 3,949.41 | 40,641 | 1.85 | 22,217 | 2.16 | 0.38 | 7 |
| 41 | 04-Feb | 171.24 | 175.00 | 170.30 | 173.89 | 173.10 | 1.39 | 3,940.58 | 58,354 | 2.66 | 34,681 | 3.38 | 0.60 | 10 |
| 42 | 03-Feb | 172.00 | 172.96 | 170.20 | 171.51 | 171.32 | 1.99 | 3,886.64 | 48,070 | 2.19 | 31,365 | 3.05 | 0.54 | 9 |
| 43 | 02-Feb | 165.85 | 169.00 | 165.61 | 168.17 | 167.02 | 0.52 | 3,810.95 | 21,947 | 1.00 | 10,270 | 1.00 | 0.17 | 3 |
| 44 | 01-Feb | 170.40 | 172.18 | 166.54 | 167.30 | 168.78 | -1.77 | 3,791.24 | 24,160 | 1.10 | 12,853 | 1.25 | 0.22 | 4 |
| 45 | 30-Jan | 167.49 | 171.15 | 165.50 | 170.31 | 168.99 | 1.68 | 3,859.45 | 65,908 | 3.00 | 37,368 | 3.64 | 0.63 | 11 |
| 46 | 29-Jan | 170.90 | 170.90 | 166.02 | 167.49 | 167.45 | -2.00 | 3,795.54 | 48,494 | 2.21 | 30,915 | 3.01 | 0.52 | 9 |
| 47 | 28-Jan | 164.00 | 172.00 | 163.11 | 170.90 | 167.96 | 3.12 | 3,872.82 | 122,647 | 5.59 | 55,608 | 5.41 | 0.93 | 17 |
| 48 | 27-Jan | 164.60 | 167.00 | 161.61 | 165.73 | 163.76 | 2.56 | 3,755.66 | 117,987 | 5.38 | 46,816 | 4.56 | 0.77 | 14 |
| 49 | 23-Jan | 166.10 | 166.10 | 160.00 | 161.60 | 162.22 | -1.98 | 3,662.07 | 67,083 | 3.06 | 44,790 | 4.36 | 0.73 | 13 |
| 50 | 22-Jan | 164.00 | 166.49 | 163.53 | 164.87 | 164.64 | 1.15 | 3,736.17 | 26,839 | 1.22 | 15,065 | 1.47 | 0.25 | 5 |
| 51 | 21-Jan | 166.28 | 166.98 | 162.03 | 162.99 | 163.56 | -1.98 | 3,693.57 | 70,028 | 3.19 | 39,057 | 3.80 | 0.64 | 12 |
| 52 | 20-Jan | 170.30 | 170.64 | 165.50 | 166.28 | 167.27 | -3.03 | 3,768.12 | 53,203 | 2.42 | 30,573 | 2.98 | 0.51 | 9 |
| 53 | 19-Jan | 171.62 | 171.85 | 169.48 | 171.48 | 170.92 | -0.08 | 3,885.96 | 36,766 | 1.68 | 21,591 | 2.10 | 0.37 | 6 |
| 54 | 16-Jan | 168.50 | 172.39 | 168.50 | 171.62 | 170.37 | 1.24 | 3,889.13 | 47,970 | 2.19 | 28,801 | 2.80 | 0.49 | 9 |
| 55 | 14-Jan | 168.19 | 169.98 | 168.01 | 169.51 | 168.96 | 0.78 | 3,841.32 | 33,039 | 1.51 | 14,582 | 1.42 | 0.25 | 4 |
| 56 | 13-Jan | 170.00 | 170.00 | 166.82 | 168.19 | 168.46 | -0.37 | 3,811.41 | 26,663 | 1.21 | 14,111 | 1.37 | 0.24 | 4 |
| 57 | 12-Jan | 170.33 | 170.40 | 165.12 | 168.81 | 167.29 | -0.51 | 3,825.46 | 74,015 | 3.37 | 35,567 | 3.46 | 0.60 | 11 |
| 58 | 09-Jan | 172.87 | 172.87 | 169.00 | 169.68 | 170.07 | -1.85 | 3,845.17 | 77,192 | 3.52 | 47,170 | 4.59 | 0.80 | 14 |
| 59 | 08-Jan | 172.65 | 173.99 | 171.43 | 172.87 | 172.74 | -0.73 | 3,917.46 | 43,504 | 1.98 | 22,512 | 2.19 | 0.39 | 7 |
| 60 | 07-Jan | 172.04 | 174.77 | 170.25 | 174.14 | 172.94 | 0.56 | 3,946.24 | 56,140 | 2.56 | 23,661 | 2.30 | 0.41 | 7 |
| 61 | 06-Jan | 175.00 | 175.90 | 172.10 | 173.17 | 173.52 | -1.55 | 3,924.26 | 83,726 | 3.81 | 38,153 | 3.71 | 0.66 | 11 |
| 62 | 05-Jan | 175.65 | 178.53 | 175.10 | 175.90 | 175.87 | 0.14 | 3,986.12 | 51,065 | 2.33 | 32,021 | 3.12 | 0.56 | 10 |
| 63 | 02-Jan | 174.05 | 176.44 | 174.00 | 175.65 | 175.40 | 0.60 | 3,980.46 | 56,704 | 2.58 | 36,788 | 3.58 | 0.65 | 11 |
| 64 | 01-Jan | 174.00 | 175.90 | 173.90 | 174.61 | 174.42 | -0.09 | 3,956.89 | 40,045 | 1.82 | 32,205 | 3.14 | 0.56 | 10 |
| 65 | 31-Dec | 172.80 | 174.99 | 172.77 | 174.76 | 174.27 | 0.66 | 3,960.29 | 39,120 | 1.78 | 23,740 | 2.31 | 0.41 | 7 |
| 66 | 30-Dec | 172.33 | 174.91 | 171.53 | 173.61 | 173.26 | 0.74 | 3,934.23 | 53,840 | 2.45 | 32,905 | 3.20 | 0.57 | 10 |
| 67 | 29-Dec | 174.10 | 174.30 | 171.15 | 172.33 | 172.68 | -0.74 | 3,905.22 | 52,901 | 2.41 | 30,095 | 2.93 | 0.52 | 9 |
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