| Macro-sector: Commodities | Band: 20 | High52 Price: 485.8 | Mkt_Cap Category: Small-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 08-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 362.32 | Low52 Price: 253.0 | Barrier: 359.5; Drift%: 1.28 |
| Basic Industry: Cement & Cement Products | Total Equity: 309,897,201 | Low52 Date: 07-Apr-2025 | SHP: 75.0 / 3.41 / 12.8 / 8.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 31 | ||||
| High/Low Price | Quarter: 382.0 / 238.85 | Month: 451.35 / 372.0 | Week: 431.65 / 402.1 | Day: 366.6 / 358.15 | Sis67: 39 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 364.95 | 366.60 | 358.15 | 364.15 | 362.08 | 1.15 | 11,284.91 | 247,457 | 2.67 | 87,756 | 3.78 | 3.18 | 32 |
| 2 | 06-Apr | 358.05 | 363.95 | 350.70 | 360.00 | 357.46 | 0.29 | 11,156.00 | 239,124 | 2.58 | 90,698 | 3.91 | 3.24 | 33 |
| 3 | 02-Apr | 353.00 | 361.85 | 347.50 | 358.95 | 353.63 | 0.49 | 11,123.76 | 194,873 | 2.10 | 78,628 | 3.39 | 2.78 | 29 |
| 4 | 01-Apr | 347.95 | 359.50 | 347.95 | 357.20 | 354.56 | 3.90 | 11,069.53 | 194,859 | 2.10 | 86,294 | 3.72 | 3.06 | 32 |
| 5 | 30-Mar | 352.85 | 356.65 | 342.35 | 343.80 | 348.10 | -3.43 | 10,654.27 | 224,027 | 2.42 | 133,898 | 5.77 | 4.66 | 49 |
| 6 | 27-Mar | 355.05 | 359.40 | 348.30 | 356.00 | 352.81 | -1.08 | 11,032.00 | 200,672 | 2.17 | 110,840 | 4.77 | 3.91 | 41 |
| 7 | 25-Mar | 359.00 | 370.70 | 357.55 | 359.90 | 363.13 | 0.94 | 11,153.20 | 271,823 | 2.93 | 113,112 | 4.87 | 4.11 | 41 |
| 8 | 24-Mar | 355.00 | 359.05 | 349.15 | 356.55 | 355.17 | 2.03 | 11,049.38 | 187,785 | 2.03 | 84,812 | 3.65 | 3.01 | 31 |
| 9 | 23-Mar | 351.00 | 356.05 | 345.25 | 349.45 | 350.57 | -2.89 | 10,829.36 | 211,665 | 2.28 | 109,739 | 4.73 | 3.85 | 40 |
| 10 | 20-Mar | 357.25 | 364.00 | 356.55 | 359.85 | 360.41 | 1.15 | 11,151.65 | 114,852 | 1.24 | 42,043 | 1.81 | 1.52 | 15 |
| 11 | 19-Mar | 366.60 | 366.90 | 353.60 | 355.75 | 359.80 | -3.73 | 11,024.59 | 117,668 | 1.27 | 51,213 | 2.21 | 1.84 | 19 |
| 12 | 18-Mar | 358.40 | 374.00 | 357.95 | 369.55 | 368.62 | 3.13 | 11,452.25 | 233,317 | 2.52 | 84,121 | 3.62 | 3.10 | 31 |
| 13 | 17-Mar | 357.00 | 364.00 | 352.60 | 358.35 | 357.58 | 0.89 | 11,105.17 | 172,220 | 1.86 | 52,751 | 2.27 | 1.89 | 19 |
| 14 | 16-Mar | 350.00 | 358.00 | 344.60 | 355.20 | 352.05 | 0.25 | 11,007.55 | 168,820 | 1.82 | 67,225 | 2.90 | 2.37 | 25 |
| 15 | 13-Mar | 366.00 | 371.00 | 352.70 | 354.30 | 360.69 | -3.18 | 10,979.66 | 308,652 | 3.33 | 97,440 | 4.20 | 3.51 | 36 |
| 16 | 12-Mar | 366.10 | 370.35 | 358.15 | 365.95 | 364.55 | -0.46 | 11,340.69 | 129,938 | 1.40 | 49,050 | 2.11 | 1.79 | 18 |
| 17 | 11-Mar | 375.00 | 377.40 | 366.10 | 367.65 | 371.69 | -1.00 | 11,393.37 | 146,163 | 1.58 | 61,077 | 2.63 | 2.27 | 22 |
| 18 | 10-Mar | 372.00 | 373.10 | 363.90 | 371.35 | 369.64 | 0.91 | 11,508.03 | 211,418 | 2.28 | 75,928 | 3.27 | 2.81 | 28 |
| 19 | 09-Mar | 372.20 | 378.20 | 362.60 | 368.00 | 367.19 | -3.66 | 11,404.00 | 191,195 | 2.06 | 82,984 | 3.57 | 3.05 | 30 |
| 20 | 06-Mar | 390.00 | 395.00 | 380.00 | 382.00 | 387.18 | -2.92 | 11,838.00 | 147,236 | 1.59 | 72,431 | 3.12 | 2.80 | 27 |
| 21 | 05-Mar | 395.05 | 402.00 | 387.95 | 393.50 | 391.76 | 0.99 | 12,194.45 | 286,546 | 3.09 | 137,990 | 5.94 | 5.41 | 51 |
| 22 | 04-Mar | 389.40 | 392.40 | 383.70 | 389.65 | 388.09 | -2.05 | 12,075.14 | 240,337 | 2.59 | 109,202 | 4.70 | 4.24 | 40 |
| 23 | 02-Mar | 398.40 | 402.95 | 391.45 | 397.80 | 397.39 | -2.02 | 12,327.71 | 267,570 | 2.89 | 106,985 | 4.61 | 4.25 | 39 |
| 24 | 27-Feb | 423.00 | 425.00 | 402.10 | 406.00 | 408.85 | -4.47 | 12,581.00 | 531,660 | 5.74 | 250,825 | 10.80 | 10.25 | 92 |
| 25 | 26-Feb | 424.95 | 430.80 | 422.60 | 425.00 | 426.26 | 0.60 | 13,170.00 | 147,608 | 1.59 | 65,372 | 2.82 | 2.79 | 24 |
| 26 | 25-Feb | 429.75 | 429.75 | 419.75 | 422.45 | 423.78 | -0.78 | 13,091.61 | 163,395 | 1.76 | 72,408 | 3.12 | 3.07 | 27 |
| 27 | 24-Feb | 426.95 | 428.70 | 418.20 | 425.75 | 422.93 | -0.28 | 13,193.87 | 180,537 | 1.95 | 65,005 | 2.80 | 2.75 | 24 |
| 28 | 23-Feb | 423.20 | 431.65 | 416.20 | 426.95 | 423.72 | 0.89 | 13,231.06 | 475,315 | 5.13 | 193,400 | 8.33 | 8.19 | 71 |
| 29 | 20-Feb | 419.55 | 425.85 | 412.60 | 423.20 | 419.83 | 1.14 | 13,114.85 | 218,391 | 2.36 | 62,871 | 2.71 | 2.64 | 23 |
| 30 | 19-Feb | 430.00 | 454.80 | 415.10 | 418.45 | 435.09 | -2.73 | 12,967.65 | 1,341,379 | 14.48 | 246,679 | 10.63 | 10.73 | 90 |
| 31 | 18-Feb | 434.50 | 437.40 | 428.30 | 430.20 | 432.05 | -0.78 | 13,331.78 | 161,667 | 1.75 | 69,087 | 2.98 | 2.98 | 25 |
| 32 | 17-Feb | 435.80 | 437.25 | 430.65 | 433.60 | 433.93 | -0.42 | 13,437.14 | 113,162 | 1.22 | 41,586 | 1.79 | 1.80 | 15 |
| 33 | 16-Feb | 434.00 | 439.50 | 421.45 | 435.45 | 431.24 | -1.56 | 13,494.47 | 397,102 | 4.29 | 134,357 | 5.79 | 5.79 | 49 |
| 34 | 13-Feb | 449.95 | 450.20 | 438.15 | 442.35 | 442.22 | -1.32 | 13,708.30 | 138,428 | 1.49 | 45,284 | 1.95 | 2.00 | 17 |
| 35 | 12-Feb | 456.15 | 457.75 | 447.15 | 448.25 | 451.04 | -1.42 | 13,891.14 | 138,906 | 1.50 | 65,839 | 2.84 | 2.97 | 24 |
| 36 | 11-Feb | 466.80 | 467.50 | 450.25 | 454.70 | 455.93 | -2.31 | 14,091.03 | 149,328 | 1.61 | 65,050 | 2.80 | 2.97 | 24 |
| 37 | 10-Feb | 458.35 | 466.95 | 456.00 | 465.45 | 462.72 | 2.06 | 14,424.17 | 205,778 | 2.22 | 81,531 | 3.51 | 3.77 | 30 |
| 38 | 09-Feb | 456.00 | 462.55 | 448.40 | 456.05 | 455.99 | 0.75 | 14,132.86 | 256,189 | 2.77 | 110,940 | 4.78 | 5.06 | 41 |
| 39 | 06-Feb | 452.30 | 455.85 | 441.55 | 452.65 | 448.23 | 0.12 | 14,027.50 | 141,431 | 1.53 | 23,214 | 1.00 | 1.04 | 8 |
| 40 | 05-Feb | 467.20 | 468.00 | 448.50 | 452.10 | 453.76 | -2.51 | 14,010.45 | 252,921 | 2.73 | 79,840 | 3.44 | 3.62 | 29 |
| 41 | 04-Feb | 455.00 | 475.00 | 455.00 | 463.75 | 466.61 | 0.65 | 14,371.48 | 306,840 | 3.31 | 90,615 | 3.90 | 4.23 | 32 |
| 42 | 03-Feb | 465.75 | 469.20 | 453.60 | 460.75 | 459.65 | 0.51 | 14,278.51 | 289,594 | 3.13 | 96,366 | 4.15 | 4.43 | 34 |
| 43 | 02-Feb | 440.00 | 465.75 | 437.00 | 458.40 | 457.17 | 4.68 | 14,205.69 | 1,357,409 | 14.65 | 162,810 | 7.01 | 7.44 | 58 |
| 44 | 01-Feb | 457.70 | 476.05 | 428.10 | 437.90 | 454.87 | -4.33 | 13,570.40 | 450,586 | 4.86 | 95,371 | 4.11 | 4.34 | 34 |
| 45 | 30-Jan | 442.00 | 462.60 | 440.10 | 457.70 | 456.11 | 2.81 | 14,183.99 | 302,770 | 3.27 | 114,195 | 4.92 | 5.21 | 41 |
| 46 | 29-Jan | 445.00 | 446.85 | 435.10 | 445.20 | 441.21 | 0.02 | 13,796.62 | 209,685 | 2.26 | 79,076 | 3.41 | 3.49 | 28 |
| 47 | 28-Jan | 452.90 | 452.90 | 437.00 | 445.10 | 442.02 | -1.95 | 13,793.52 | 363,636 | 3.93 | 130,247 | 5.61 | 5.76 | 47 |
| 48 | 27-Jan | 427.00 | 462.90 | 427.00 | 453.95 | 450.88 | 5.20 | 14,067.78 | 964,227 | 10.41 | 131,206 | 5.65 | 5.92 | 47 |
| 49 | 23-Jan | 459.20 | 459.90 | 426.80 | 431.50 | 437.03 | -6.03 | 13,372.06 | 783,486 | 8.46 | 147,934 | 6.37 | 6.47 | 53 |
| 50 | 22-Jan | 462.80 | 462.80 | 455.25 | 459.20 | 458.63 | 1.35 | 14,230.48 | 92,636 | 1.00 | 32,813 | 1.41 | 1.50 | 12 |
| 51 | 21-Jan | 458.50 | 461.90 | 446.05 | 453.10 | 454.67 | -1.37 | 14,041.44 | 254,053 | 2.74 | 75,933 | 3.27 | 3.45 | 27 |
| 52 | 20-Jan | 471.00 | 472.25 | 457.00 | 459.40 | 465.73 | -2.08 | 14,236.68 | 378,840 | 4.09 | 109,215 | 4.70 | 5.09 | 39 |
| 53 | 19-Jan | 482.00 | 482.00 | 465.75 | 469.15 | 469.79 | -1.96 | 14,538.83 | 236,473 | 2.55 | 91,877 | 3.96 | 4.32 | 33 |
| 54 | 16-Jan | 473.60 | 481.90 | 468.80 | 478.55 | 477.83 | 1.05 | 14,830.13 | 303,212 | 3.27 | 103,544 | 4.46 | 4.95 | 37 |
| 55 | 14-Jan | 467.00 | 477.50 | 464.00 | 473.60 | 472.75 | 1.39 | 14,676.73 | 527,662 | 5.70 | 224,529 | 9.67 | 10.61 | 80 |
| 56 | 13-Jan | 470.00 | 473.60 | 462.05 | 467.10 | 468.41 | -0.16 | 14,475.30 | 357,386 | 3.86 | 91,424 | 3.94 | 4.28 | 33 |
| 57 | 12-Jan | 458.75 | 471.40 | 450.75 | 467.85 | 459.77 | 0.70 | 14,498.54 | 310,242 | 3.35 | 67,840 | 2.92 | 3.12 | 24 |
| 58 | 09-Jan | 470.00 | 470.00 | 458.55 | 464.60 | 464.66 | -2.44 | 14,397.82 | 589,211 | 6.36 | 120,480 | 5.19 | 5.60 | 43 |
| 59 | 08-Jan | 455.00 | 485.80 | 448.25 | 476.20 | 474.07 | 4.38 | 14,757.30 | 3,085,701 | 33.31 | 467,281 | 20.13 | 22.15 | 167 |
| 60 | 07-Jan | 456.10 | 458.95 | 450.95 | 456.20 | 454.71 | 0.02 | 14,137.51 | 199,752 | 2.16 | 78,577 | 3.38 | 3.57 | 28 |
| 61 | 06-Jan | 458.90 | 458.95 | 447.05 | 456.10 | 453.17 | -0.31 | 14,134.41 | 298,593 | 3.22 | 118,601 | 5.11 | 5.37 | 42 |
| 62 | 05-Jan | 445.40 | 462.80 | 441.40 | 457.50 | 456.30 | 2.72 | 14,177.80 | 866,777 | 9.36 | 264,010 | 11.37 | 12.05 | 94 |
| 63 | 02-Jan | 439.00 | 447.75 | 436.30 | 445.40 | 443.47 | 2.14 | 13,802.82 | 273,631 | 2.95 | 101,127 | 4.36 | 4.48 | 36 |
| 64 | 01-Jan | 435.90 | 439.50 | 434.45 | 436.05 | 436.74 | 0.18 | 13,513.07 | 197,478 | 2.13 | 93,569 | 4.03 | 4.09 | 33 |
| 65 | 31-Dec | 441.90 | 445.50 | 431.45 | 435.25 | 436.90 | -1.50 | 13,488.28 | 302,782 | 3.27 | 118,655 | 5.11 | 5.18 | 42 |
| 66 | 30-Dec | 448.00 | 450.00 | 437.35 | 441.90 | 442.99 | -1.37 | 13,694.36 | 451,820 | 4.88 | 215,428 | 9.28 | 9.54 | 77 |
| 67 | 29-Dec | 445.00 | 450.90 | 440.15 | 448.05 | 447.12 | 1.53 | 13,884.94 | 500,113 | 5.40 | 109,033 | 4.70 | 4.88 | 39 |
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