| Macro-sector: Commodities | Band: 20 | High52 Price: 400.0 | Mkt_Cap Category: Small-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 21-Aug-2025 | Bumper: 374.05; Drift%: 2.73 |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 369.88 | Low52 Price: 238.85 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 309,897,201 | Low52 Date: 28-Feb-2025 | SHP: 81.49 / 2.97 / 5.76 / 9.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 290 | ||||
| High/Low Price | Quarter: 382.0 / 238.85 | Month: 376.0 / 329.75 | Week: 371.95 / 353.05 | Day: 385.6 / 378.0 | Sis67: 137 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 378.00 | 385.60 | 378.00 | 384.55 | 382.83 | 0.37 | 11,917.10 | 729,046 | 5.32 | 427,804 | 8.66 | 16.38 | 141 |
| 2 | 26-Aug | 379.50 | 384.80 | 374.10 | 383.15 | 378.85 | 0.33 | 11,873.71 | 1,511,057 | 11.03 | 920,143 | 18.62 | 34.86 | 304 |
| 3 | 25-Aug | 375.00 | 382.70 | 366.10 | 381.90 | 376.10 | 1.43 | 11,834.97 | 1,733,629 | 12.65 | 717,402 | 14.52 | 26.98 | 237 |
| 4 | 22-Aug | 394.80 | 394.80 | 373.60 | 376.50 | 383.32 | -3.70 | 11,667.63 | 7,303,953 | 53.31 | 2,792,109 | 56.51 | 107.03 | 922 |
| 5 | 21-Aug | 375.00 | 400.00 | 374.05 | 390.95 | 389.97 | 5.59 | 12,115.43 | 14,204,143 | 103.67 | 6,015,342 | 121.75 | 234.58 | 1,987 |
| 6 | 20-Aug | 371.55 | 373.80 | 366.50 | 370.25 | 370.05 | -0.80 | 11,473.94 | 309,104 | 2.26 | 137,032 | 2.77 | 5.07 | 45 |
| 7 | 19-Aug | 370.95 | 374.05 | 370.10 | 373.25 | 372.80 | 0.62 | 11,566.91 | 229,146 | 1.67 | 141,841 | 2.87 | 5.29 | 47 |
| 8 | 18-Aug | 380.05 | 381.90 | 369.65 | 370.95 | 373.56 | 0.56 | 11,495.64 | 830,547 | 6.06 | 325,870 | 6.60 | 12.17 | 108 |
| 9 | 14-Aug | 371.95 | 371.95 | 362.55 | 368.90 | 367.37 | 0.00 | 11,432.11 | 245,907 | 1.79 | 122,192 | 2.47 | 4.49 | 40 |
| 10 | 13-Aug | 369.90 | 371.85 | 365.30 | 368.90 | 368.64 | 0.03 | 11,432.11 | 356,302 | 2.60 | 156,956 | 3.18 | 5.79 | 52 |
| 11 | 12-Aug | 356.50 | 370.00 | 356.05 | 368.80 | 366.23 | 3.28 | 11,429.01 | 476,183 | 3.48 | 144,205 | 2.92 | 5.28 | 48 |
| 12 | 11-Aug | 354.00 | 364.00 | 353.05 | 357.10 | 358.49 | 0.59 | 11,066.43 | 380,903 | 2.78 | 158,646 | 3.21 | 5.69 | 52 |
| 13 | 08-Aug | 357.95 | 360.20 | 351.55 | 355.00 | 355.59 | -0.82 | 11,001.00 | 311,241 | 2.27 | 93,719 | 1.90 | 3.33 | 31 |
| 14 | 07-Aug | 366.25 | 367.85 | 354.10 | 357.95 | 359.38 | -2.81 | 11,092.77 | 381,113 | 2.78 | 130,789 | 2.65 | 4.70 | 43 |
| 15 | 06-Aug | 373.25 | 375.00 | 366.10 | 368.30 | 368.81 | -1.33 | 11,413.51 | 366,470 | 2.67 | 143,875 | 2.91 | 5.31 | 47 |
| 16 | 05-Aug | 360.00 | 374.20 | 359.30 | 373.25 | 369.61 | 3.25 | 11,566.91 | 804,302 | 5.87 | 309,188 | 6.26 | 11.43 | 101 |
| 17 | 04-Aug | 359.00 | 369.85 | 356.10 | 361.50 | 362.96 | -0.17 | 11,202.78 | 334,703 | 2.44 | 102,719 | 2.08 | 3.73 | 34 |
| 18 | 01-Aug | 366.70 | 370.00 | 360.00 | 362.10 | 365.31 | -1.90 | 11,221.38 | 255,298 | 1.86 | 85,659 | 1.73 | 3.13 | 28 |
| 19 | 31-Jul | 365.00 | 376.00 | 363.00 | 369.10 | 370.87 | -0.62 | 11,438.31 | 617,578 | 4.51 | 204,046 | 4.13 | 7.57 | 67 |
| 20 | 30-Jul | 365.20 | 372.05 | 362.65 | 371.40 | 368.08 | 1.56 | 11,509.58 | 503,079 | 3.67 | 192,314 | 3.89 | 7.08 | 63 |
| 21 | 29-Jul | 356.00 | 367.65 | 349.40 | 365.70 | 358.66 | 2.71 | 11,332.94 | 510,131 | 3.72 | 171,525 | 3.47 | 6.15 | 56 |
| 22 | 28-Jul | 358.00 | 369.45 | 353.75 | 356.05 | 361.29 | -0.85 | 11,033.89 | 541,000 | 3.95 | 140,264 | 2.84 | 5.07 | 46 |
| 23 | 25-Jul | 358.00 | 363.20 | 352.65 | 359.10 | 358.10 | -0.25 | 11,128.41 | 479,377 | 3.50 | 141,602 | 2.87 | 5.07 | 46 |
| 24 | 24-Jul | 365.00 | 368.90 | 357.50 | 360.00 | 363.61 | -2.76 | 11,156.00 | 819,227 | 5.98 | 252,306 | 5.11 | 9.17 | 82 |
| 25 | 23-Jul | 368.60 | 374.10 | 357.25 | 370.20 | 364.81 | -0.20 | 11,472.39 | 1,495,053 | 10.91 | 390,168 | 7.90 | 14.23 | 128 |
| 26 | 22-Jul | 346.00 | 375.00 | 345.30 | 370.95 | 362.26 | 8.01 | 11,495.64 | 5,608,773 | 40.93 | 1,167,690 | 23.63 | 42.30 | 382 |
| 27 | 21-Jul | 344.00 | 345.80 | 329.75 | 343.45 | 337.50 | -1.05 | 10,643.42 | 963,961 | 7.04 | 232,445 | 4.70 | 7.85 | 76 |
| 28 | 18-Jul | 352.00 | 355.00 | 345.80 | 347.10 | 349.09 | -1.04 | 10,756.53 | 304,918 | 2.23 | 136,452 | 2.76 | 4.76 | 45 |
| 29 | 17-Jul | 344.65 | 354.85 | 343.35 | 350.75 | 351.18 | 1.77 | 10,869.64 | 732,469 | 5.35 | 227,926 | 4.61 | 8.00 | 75 |
| 30 | 16-Jul | 349.50 | 349.50 | 342.50 | 344.65 | 345.17 | -0.91 | 10,680.61 | 175,286 | 1.28 | 85,753 | 1.74 | 2.96 | 28 |
| 31 | 15-Jul | 346.00 | 350.10 | 345.30 | 347.80 | 348.08 | 0.58 | 10,778.22 | 203,333 | 1.48 | 95,862 | 1.94 | 3.34 | 31 |
| 32 | 14-Jul | 344.00 | 351.00 | 344.00 | 345.80 | 346.77 | -0.22 | 10,716.25 | 166,893 | 1.22 | 65,463 | 1.32 | 2.27 | 21 |
| 33 | 11-Jul | 345.35 | 349.70 | 344.35 | 346.55 | 346.74 | -0.57 | 10,739.49 | 165,229 | 1.21 | 62,500 | 1.27 | 2.17 | 20 |
| 34 | 10-Jul | 348.30 | 350.15 | 343.50 | 348.55 | 347.09 | 0.07 | 10,801.47 | 191,777 | 1.40 | 87,293 | 1.77 | 3.03 | 29 |
| 35 | 09-Jul | 349.00 | 351.15 | 345.60 | 348.30 | 348.52 | -0.17 | 10,793.72 | 192,974 | 1.41 | 57,462 | 1.16 | 2.00 | 19 |
| 36 | 08-Jul | 346.00 | 351.60 | 340.80 | 348.90 | 347.33 | 0.66 | 10,812.31 | 421,604 | 3.08 | 208,315 | 4.22 | 7.24 | 68 |
| 37 | 07-Jul | 344.20 | 348.90 | 337.05 | 346.60 | 343.12 | 0.70 | 10,741.04 | 398,371 | 2.91 | 142,030 | 2.87 | 4.87 | 46 |
| 38 | 04-Jul | 343.55 | 347.70 | 338.75 | 344.20 | 344.02 | 0.36 | 10,666.66 | 442,951 | 3.23 | 112,246 | 2.27 | 3.86 | 37 |
| 39 | 03-Jul | 346.50 | 350.45 | 341.80 | 342.95 | 344.71 | -1.66 | 10,627.92 | 263,233 | 1.92 | 86,344 | 1.75 | 2.98 | 28 |
| 40 | 02-Jul | 346.20 | 352.00 | 342.20 | 348.75 | 348.60 | 0.74 | 10,807.66 | 485,395 | 3.54 | 180,259 | 3.65 | 6.28 | 59 |
| 41 | 01-Jul | 344.05 | 349.10 | 341.30 | 346.20 | 344.97 | 0.39 | 10,728.64 | 381,674 | 2.79 | 133,185 | 2.70 | 4.59 | 44 |
| 42 | 30-Jun | 340.50 | 347.00 | 333.35 | 344.85 | 339.84 | 0.77 | 10,686.80 | 758,107 | 5.53 | 302,445 | 6.12 | 10.28 | 99 |
| 43 | 27-Jun | 336.30 | 349.80 | 332.55 | 342.20 | 342.61 | 2.16 | 10,604.68 | 2,297,742 | 16.77 | 954,463 | 19.32 | 32.70 | 312 |
| 44 | 26-Jun | 335.00 | 336.45 | 330.80 | 334.95 | 334.07 | 0.18 | 10,380.01 | 346,810 | 2.53 | 129,256 | 2.62 | 4.32 | 42 |
| 45 | 25-Jun | 313.60 | 336.90 | 312.50 | 334.35 | 329.18 | 7.27 | 10,361.41 | 1,928,755 | 14.08 | 526,501 | 10.66 | 17.33 | 172 |
| 46 | 24-Jun | 313.00 | 319.40 | 308.30 | 311.70 | 313.16 | 0.06 | 9,659.50 | 674,514 | 4.92 | 293,885 | 5.95 | 9.20 | 96 |
| 47 | 23-Jun | 308.00 | 315.90 | 306.10 | 311.50 | 311.00 | 1.75 | 9,653.30 | 895,601 | 6.54 | 217,198 | 4.40 | 6.00 | 71 |
| 48 | 20-Jun | 319.60 | 321.75 | 297.05 | 306.15 | 306.66 | -4.21 | 9,487.50 | 6,491,590 | 47.38 | 4,664,301 | 94.41 | 143.04 | 1,525 |
| 49 | 19-Jun | 323.30 | 326.95 | 316.80 | 319.60 | 321.27 | -1.24 | 9,904.31 | 203,049 | 1.48 | 58,635 | 1.19 | 1.88 | 19 |
| 50 | 18-Jun | 328.90 | 330.60 | 321.25 | 323.60 | 326.10 | -1.12 | 10,028.27 | 137,018 | 1.00 | 49,406 | 1.00 | 1.61 | 16 |
| 51 | 17-Jun | 335.00 | 337.00 | 325.65 | 327.25 | 329.97 | -2.62 | 10,141.39 | 254,495 | 1.86 | 88,107 | 1.78 | 2.91 | 29 |
| 52 | 16-Jun | 328.60 | 337.40 | 323.05 | 336.05 | 330.98 | 0.92 | 10,414.10 | 349,832 | 2.55 | 113,476 | 2.30 | 3.76 | 37 |
| 53 | 13-Jun | 327.50 | 333.90 | 321.20 | 333.00 | 330.35 | 0.33 | 10,319.00 | 187,937 | 1.37 | 53,238 | 1.08 | 1.76 | 17 |
| 54 | 12-Jun | 337.80 | 340.70 | 330.70 | 331.90 | 336.39 | -2.30 | 10,285.49 | 255,758 | 1.87 | 105,715 | 2.14 | 3.56 | 35 |
| 55 | 11-Jun | 347.45 | 348.95 | 338.50 | 339.70 | 342.34 | -2.23 | 10,527.21 | 225,707 | 1.65 | 105,332 | 2.13 | 3.61 | 34 |
| 56 | 10-Jun | 344.10 | 349.70 | 341.65 | 347.45 | 346.42 | 1.47 | 10,767.38 | 392,635 | 2.87 | 136,725 | 2.77 | 4.74 | 45 |
| 57 | 09-Jun | 344.00 | 344.20 | 339.00 | 342.40 | 341.39 | -0.03 | 10,610.88 | 208,771 | 1.52 | 80,694 | 1.63 | 2.75 | 26 |
| 58 | 06-Jun | 335.85 | 345.95 | 334.45 | 342.50 | 340.76 | 2.25 | 10,613.98 | 362,270 | 2.64 | 114,444 | 2.32 | 3.90 | 37 |
| 59 | 05-Jun | 338.20 | 343.40 | 333.30 | 334.95 | 337.62 | -1.75 | 10,380.01 | 279,059 | 2.04 | 99,615 | 2.02 | 3.36 | 33 |
| 60 | 04-Jun | 347.55 | 347.75 | 337.35 | 340.90 | 341.07 | -3.07 | 10,564.40 | 857,523 | 6.26 | 215,648 | 4.36 | 7.36 | 71 |
| 61 | 03-Jun | 329.50 | 360.00 | 329.50 | 351.70 | 344.13 | 6.74 | 10,899.08 | 2,958,312 | 21.59 | 747,651 | 15.13 | 25.73 | 244 |
| 62 | 02-Jun | 314.55 | 331.80 | 310.00 | 329.50 | 324.08 | 3.89 | 10,211.11 | 531,868 | 3.88 | 218,767 | 4.43 | 7.09 | 72 |
| 63 | 30-May | 337.00 | 337.50 | 311.00 | 317.15 | 321.26 | -5.82 | 9,828.39 | 830,818 | 6.06 | 509,967 | 10.32 | 16.38 | 167 |
| 64 | 29-May | 337.85 | 339.25 | 332.70 | 336.75 | 336.13 | 0.16 | 10,435.79 | 182,500 | 1.33 | 69,554 | 1.41 | 2.34 | 23 |
| 65 | 28-May | 337.00 | 341.00 | 329.35 | 336.20 | 336.08 | -0.37 | 10,418.74 | 503,636 | 3.68 | 202,723 | 4.10 | 6.81 | 66 |
| 66 | 27-May | 327.00 | 339.35 | 324.80 | 337.45 | 334.33 | 3.18 | 10,457.48 | 469,590 | 3.43 | 198,991 | 4.03 | 6.65 | 65 |
| 67 | 26-May | 332.60 | 334.65 | 324.70 | 327.05 | 329.36 | -1.65 | 10,135.19 | 319,858 | 2.33 | 113,884 | 2.31 | 3.75 | 37 |
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