| Macro-sector: Commodities | Band: 20 | High52 Price: 430.45 | Mkt_Cap Category: Small-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 30-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 392.39 | Low52 Price: 238.85 | Barrier: 389.45; Drift%: 0.71 |
| Basic Industry: Cement & Cement Products | Total Equity: 309,897,201 | Low52 Date: 28-Feb-2025 | SHP: 75.6 / 3.11 / 12.25 / 9.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 97 | ||||
| High/Low Price | Quarter: 382.0 / 238.85 | Month: 412.8 / 378.7 | Week: 430.45 / 382.65 | Day: 394.4 / 390.8 | Sis67: 125 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 392.60 | 394.40 | 390.80 | 392.25 | 392.52 | 0.37 | 12,155.72 | 270,015 | 6.96 | 140,290 | 6.57 | 5.51 | 50 |
| 2 | 11-Nov | 380.00 | 397.00 | 377.60 | 390.80 | 390.62 | 3.20 | 12,110.78 | 2,348,562 | 60.54 | 1,773,257 | 83.07 | 69.27 | 586 |
| 3 | 10-Nov | 378.00 | 383.80 | 372.00 | 378.70 | 379.11 | 0.07 | 11,735.81 | 365,859 | 9.43 | 127,235 | 5.96 | 4.82 | 42 |
| 4 | 07-Nov | 389.00 | 389.45 | 376.95 | 378.45 | 380.05 | -2.71 | 11,728.06 | 365,519 | 9.42 | 160,272 | 7.51 | 6.09 | 53 |
| 5 | 06-Nov | 396.50 | 398.45 | 386.00 | 389.00 | 389.78 | -2.31 | 12,055.00 | 215,009 | 5.54 | 81,743 | 3.83 | 3.19 | 27 |
| 6 | 04-Nov | 403.25 | 405.90 | 396.15 | 398.20 | 399.43 | -0.92 | 12,340.11 | 172,903 | 4.46 | 62,152 | 2.91 | 2.48 | 21 |
| 7 | 03-Nov | 402.35 | 409.00 | 392.50 | 401.90 | 401.11 | -0.11 | 12,454.77 | 566,345 | 14.60 | 177,747 | 8.33 | 7.13 | 59 |
| 8 | 31-Oct | 402.55 | 412.30 | 399.50 | 402.35 | 405.15 | 0.59 | 12,468.71 | 656,769 | 16.93 | 207,643 | 9.73 | 8.41 | 69 |
| 9 | 30-Oct | 389.90 | 430.45 | 389.85 | 400.00 | 413.85 | 2.21 | 12,395.00 | 5,569,840 | 143.59 | 1,005,406 | 47.10 | 41.61 | 332 |
| 10 | 29-Oct | 386.50 | 392.00 | 385.65 | 391.35 | 390.70 | 1.18 | 12,127.83 | 159,621 | 4.11 | 75,333 | 3.53 | 2.94 | 25 |
| 11 | 28-Oct | 386.70 | 389.25 | 382.65 | 386.80 | 385.53 | 0.03 | 11,986.82 | 116,036 | 2.99 | 47,589 | 2.23 | 1.83 | 16 |
| 12 | 27-Oct | 391.30 | 391.85 | 385.85 | 386.70 | 388.24 | -0.92 | 11,983.72 | 109,921 | 2.83 | 56,493 | 2.65 | 2.19 | 19 |
| 13 | 24-Oct | 391.50 | 393.35 | 389.15 | 390.30 | 390.86 | -0.31 | 12,095.29 | 217,968 | 5.62 | 151,017 | 7.07 | 5.90 | 50 |
| 14 | 23-Oct | 392.65 | 393.75 | 390.15 | 391.50 | 391.49 | 0.19 | 12,132.48 | 90,178 | 2.32 | 47,331 | 2.22 | 1.85 | 16 |
| 15 | 21-Oct | 392.10 | 394.70 | 389.45 | 390.75 | 391.33 | -0.36 | 12,109.23 | 38,790 | 1.00 | 21,346 | 1.00 | 0.84 | 7 |
| 16 | 20-Oct | 395.00 | 396.00 | 391.00 | 392.15 | 392.65 | 0.06 | 12,152.62 | 192,442 | 4.96 | 108,005 | 5.06 | 4.24 | 36 |
| 17 | 17-Oct | 396.90 | 396.90 | 388.95 | 391.90 | 391.93 | -0.53 | 12,144.87 | 170,952 | 4.41 | 88,198 | 4.13 | 3.46 | 29 |
| 18 | 16-Oct | 394.00 | 397.00 | 391.35 | 394.00 | 394.54 | 0.10 | 12,209.00 | 315,650 | 8.14 | 152,446 | 7.14 | 6.01 | 50 |
| 19 | 15-Oct | 386.40 | 394.90 | 385.00 | 393.60 | 390.64 | 2.25 | 12,197.55 | 159,157 | 4.10 | 73,241 | 3.43 | 2.86 | 24 |
| 20 | 14-Oct | 393.80 | 395.80 | 383.20 | 384.95 | 387.11 | -1.91 | 11,929.49 | 208,840 | 5.38 | 118,050 | 5.53 | 4.57 | 39 |
| 21 | 13-Oct | 391.00 | 395.95 | 390.10 | 392.45 | 393.59 | 0.37 | 12,161.92 | 200,925 | 5.18 | 65,009 | 3.05 | 2.56 | 21 |
| 22 | 10-Oct | 392.75 | 398.25 | 389.30 | 391.00 | 393.42 | -0.45 | 12,116.00 | 443,837 | 11.44 | 190,054 | 8.90 | 7.48 | 63 |
| 23 | 09-Oct | 389.05 | 395.50 | 389.05 | 392.75 | 392.33 | 1.30 | 12,171.21 | 210,200 | 5.42 | 84,552 | 3.96 | 3.32 | 28 |
| 24 | 08-Oct | 390.85 | 397.20 | 385.00 | 387.70 | 388.37 | -1.36 | 12,014.71 | 513,668 | 13.24 | 346,446 | 16.23 | 13.45 | 114 |
| 25 | 07-Oct | 395.40 | 398.25 | 392.00 | 393.05 | 393.91 | -0.18 | 12,180.51 | 254,016 | 6.55 | 153,380 | 7.19 | 6.04 | 51 |
| 26 | 06-Oct | 381.75 | 399.40 | 381.75 | 393.75 | 393.58 | 1.81 | 12,202.20 | 562,141 | 14.49 | 219,584 | 10.29 | 8.64 | 73 |
| 27 | 03-Oct | 391.20 | 392.95 | 384.30 | 386.75 | 389.03 | -1.14 | 11,985.27 | 287,435 | 7.41 | 134,675 | 6.31 | 5.24 | 44 |
| 28 | 01-Oct | 383.05 | 394.50 | 380.40 | 391.20 | 387.83 | 1.88 | 12,123.18 | 342,475 | 8.83 | 133,562 | 6.26 | 5.18 | 44 |
| 29 | 30-Sep | 380.20 | 385.55 | 379.50 | 384.00 | 382.91 | 0.30 | 11,900.00 | 242,722 | 6.26 | 127,196 | 5.96 | 4.87 | 42 |
| 30 | 29-Sep | 382.00 | 388.50 | 382.00 | 382.85 | 385.03 | -0.70 | 11,864.41 | 371,339 | 9.57 | 231,813 | 10.86 | 8.93 | 77 |
| 31 | 26-Sep | 381.00 | 391.75 | 380.00 | 385.55 | 385.89 | 0.57 | 11,948.09 | 527,637 | 13.60 | 217,581 | 10.19 | 8.40 | 72 |
| 32 | 25-Sep | 386.00 | 389.90 | 380.65 | 383.35 | 385.30 | -0.82 | 11,879.91 | 331,175 | 8.54 | 143,526 | 6.72 | 5.53 | 47 |
| 33 | 24-Sep | 379.20 | 390.55 | 378.80 | 386.50 | 384.59 | 1.26 | 11,977.53 | 312,338 | 8.05 | 103,637 | 4.85 | 3.99 | 34 |
| 34 | 23-Sep | 391.00 | 392.35 | 378.90 | 381.70 | 382.06 | -2.38 | 11,828.78 | 547,272 | 14.11 | 235,255 | 11.02 | 8.99 | 78 |
| 35 | 22-Sep | 398.60 | 398.70 | 387.70 | 391.00 | 391.89 | -1.93 | 12,116.00 | 954,627 | 24.61 | 677,913 | 31.76 | 26.57 | 224 |
| 36 | 19-Sep | 399.30 | 399.80 | 395.00 | 398.70 | 397.79 | -0.16 | 12,355.60 | 290,868 | 7.50 | 172,153 | 8.06 | 6.85 | 57 |
| 37 | 18-Sep | 406.85 | 407.90 | 398.65 | 399.35 | 401.85 | -1.72 | 12,375.74 | 206,982 | 5.34 | 94,712 | 4.44 | 3.81 | 31 |
| 38 | 17-Sep | 401.80 | 408.80 | 400.30 | 406.35 | 405.09 | 1.41 | 12,592.67 | 550,422 | 14.19 | 284,668 | 13.34 | 11.53 | 94 |
| 39 | 16-Sep | 399.20 | 403.20 | 396.05 | 400.70 | 399.73 | 0.59 | 12,417.58 | 443,149 | 11.42 | 236,530 | 11.08 | 9.45 | 78 |
| 40 | 15-Sep | 391.65 | 400.25 | 387.60 | 398.35 | 396.35 | 1.71 | 12,344.76 | 346,897 | 8.94 | 143,253 | 6.71 | 5.68 | 47 |
| 41 | 12-Sep | 394.05 | 397.85 | 389.55 | 391.65 | 391.48 | -0.74 | 12,137.12 | 532,830 | 13.74 | 313,110 | 14.67 | 12.26 | 103 |
| 42 | 11-Sep | 389.00 | 395.50 | 388.55 | 394.55 | 392.51 | 1.28 | 12,226.99 | 277,508 | 7.15 | 146,159 | 6.85 | 5.74 | 48 |
| 43 | 10-Sep | 391.95 | 394.45 | 385.10 | 389.55 | 389.64 | -0.54 | 12,072.05 | 616,370 | 15.89 | 265,645 | 12.44 | 10.35 | 88 |
| 44 | 09-Sep | 402.05 | 403.25 | 391.00 | 391.65 | 395.45 | -2.88 | 12,137.12 | 256,863 | 6.62 | 114,373 | 5.36 | 4.52 | 38 |
| 45 | 08-Sep | 400.40 | 409.90 | 397.10 | 403.25 | 404.78 | 2.04 | 12,496.60 | 580,065 | 14.95 | 215,112 | 10.08 | 8.71 | 71 |
| 46 | 05-Sep | 401.40 | 404.50 | 393.70 | 395.20 | 397.28 | -1.57 | 12,247.14 | 419,004 | 10.80 | 146,524 | 6.86 | 5.82 | 48 |
| 47 | 04-Sep | 410.95 | 412.80 | 394.20 | 401.50 | 401.87 | -0.56 | 12,442.37 | 1,772,105 | 45.68 | 483,185 | 22.63 | 19.42 | 160 |
| 48 | 03-Sep | 385.15 | 406.40 | 385.00 | 403.75 | 398.23 | 4.84 | 12,512.10 | 2,288,650 | 59.00 | 1,092,704 | 51.19 | 43.51 | 361 |
| 49 | 02-Sep | 385.30 | 387.65 | 381.60 | 385.10 | 384.75 | 0.38 | 11,934.14 | 660,523 | 17.03 | 367,672 | 17.22 | 14.15 | 121 |
| 50 | 01-Sep | 379.00 | 389.30 | 378.70 | 383.65 | 384.92 | 0.56 | 11,889.21 | 1,031,639 | 26.59 | 526,172 | 24.65 | 20.25 | 174 |
| 51 | 29-Aug | 384.50 | 386.80 | 380.95 | 381.50 | 383.35 | -0.79 | 11,822.58 | 698,508 | 18.01 | 363,908 | 17.05 | 13.95 | 120 |
| 52 | 28-Aug | 378.00 | 385.60 | 378.00 | 384.55 | 382.83 | 0.37 | 11,917.10 | 729,046 | 18.79 | 427,804 | 20.04 | 16.38 | 141 |
| 53 | 26-Aug | 379.50 | 384.80 | 374.10 | 383.15 | 378.85 | 0.33 | 11,873.71 | 1,511,057 | 38.95 | 920,143 | 43.10 | 34.86 | 304 |
| 54 | 25-Aug | 375.00 | 382.70 | 366.10 | 381.90 | 376.10 | 1.43 | 11,834.97 | 1,733,629 | 44.69 | 717,402 | 33.61 | 26.98 | 237 |
| 55 | 22-Aug | 394.80 | 394.80 | 373.60 | 376.50 | 383.32 | -3.70 | 11,667.63 | 7,303,953 | 188.29 | 2,792,109 | 130.80 | 107.03 | 922 |
| 56 | 21-Aug | 375.00 | 400.00 | 374.05 | 390.95 | 389.97 | 5.59 | 12,115.43 | 14,204,143 | 366.17 | 6,015,342 | 281.79 | 234.58 | 1,987 |
| 57 | 20-Aug | 371.55 | 373.80 | 366.50 | 370.25 | 370.05 | -0.80 | 11,473.94 | 309,104 | 7.97 | 137,032 | 6.42 | 5.07 | 45 |
| 58 | 19-Aug | 370.95 | 374.05 | 370.10 | 373.25 | 372.80 | 0.62 | 11,566.91 | 229,146 | 5.91 | 141,841 | 6.64 | 5.29 | 47 |
| 59 | 18-Aug | 380.05 | 381.90 | 369.65 | 370.95 | 373.56 | 0.56 | 11,495.64 | 830,547 | 21.41 | 325,870 | 15.27 | 12.17 | 108 |
| 60 | 14-Aug | 371.95 | 371.95 | 362.55 | 368.90 | 367.37 | 0.00 | 11,432.11 | 245,907 | 6.34 | 122,192 | 5.72 | 4.49 | 40 |
| 61 | 13-Aug | 369.90 | 371.85 | 365.30 | 368.90 | 368.64 | 0.03 | 11,432.11 | 356,302 | 9.19 | 156,956 | 7.35 | 5.79 | 52 |
| 62 | 12-Aug | 356.50 | 370.00 | 356.05 | 368.80 | 366.23 | 3.28 | 11,429.01 | 476,183 | 12.28 | 144,205 | 6.76 | 5.28 | 48 |
| 63 | 11-Aug | 354.00 | 364.00 | 353.05 | 357.10 | 358.49 | 0.59 | 11,066.43 | 380,903 | 9.82 | 158,646 | 7.43 | 5.69 | 52 |
| 64 | 08-Aug | 357.95 | 360.20 | 351.55 | 355.00 | 355.59 | -0.82 | 11,001.00 | 311,241 | 8.02 | 93,719 | 4.39 | 3.33 | 31 |
| 65 | 07-Aug | 366.25 | 367.85 | 354.10 | 357.95 | 359.38 | -2.81 | 11,092.77 | 381,113 | 9.82 | 130,789 | 6.13 | 4.70 | 43 |
| 66 | 06-Aug | 373.25 | 375.00 | 366.10 | 368.30 | 368.81 | -1.33 | 11,413.51 | 366,470 | 9.45 | 143,875 | 6.74 | 5.31 | 47 |
| 67 | 05-Aug | 360.00 | 374.20 | 359.30 | 373.25 | 369.61 | 3.25 | 11,566.91 | 804,302 | 20.73 | 309,188 | 14.48 | 11.43 | 101 |
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