| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 7,565.5 | Mkt_Cap Category: Mid-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 125 | High52 Date: 20-Aug-2025 | Bumper: 6,621.0; Drift%: 5.22 |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 6,952.57 | Low52 Price: 3,891.45 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 77,268,251 | Low52 Date: 18-Nov-2024 | SHP: 45.66 / 17.56 / 23.05 / 13.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 65 | ||||
| High/Low Price | Quarter: 5,112.5 / 4,218.9 | Month: 6,690.0 / 6,060.0 | Week: 7,114.0 / 6,911.5 | Day: 7,020.0 / 6,651.0 | Sis67: 75 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 6,865.00 | 7,020.00 | 6,651.00 | 6,986.00 | 6,841.51 | 0.76 | 53,979.00 | 190,348 | 4.71 | 73,209 | 6.62 | 50.09 | 69 |
| 2 | 26-Aug | 6,956.50 | 6,972.00 | 6,830.00 | 6,933.50 | 6,920.05 | -0.23 | 53,573.94 | 110,033 | 2.72 | 64,688 | 5.85 | 44.76 | 61 |
| 3 | 25-Aug | 6,841.00 | 6,976.00 | 6,827.00 | 6,949.50 | 6,928.90 | 1.59 | 53,697.57 | 123,249 | 3.05 | 70,296 | 6.36 | 48.71 | 66 |
| 4 | 22-Aug | 7,120.00 | 7,202.00 | 6,812.00 | 6,841.00 | 6,907.37 | -4.11 | 52,859.00 | 176,038 | 4.36 | 61,603 | 5.57 | 42.55 | 58 |
| 5 | 21-Aug | 7,525.00 | 7,533.50 | 7,050.00 | 7,134.00 | 7,279.19 | -5.37 | 55,123.00 | 96,041 | 2.38 | 46,160 | 4.18 | 33.60 | 44 |
| 6 | 20-Aug | 7,379.50 | 7,565.50 | 7,304.50 | 7,539.00 | 7,458.14 | 1.90 | 58,252.00 | 113,243 | 2.80 | 63,277 | 5.72 | 47.19 | 60 |
| 7 | 19-Aug | 7,314.50 | 7,468.50 | 7,180.00 | 7,398.50 | 7,311.42 | 1.27 | 57,166.92 | 124,794 | 3.09 | 62,860 | 5.69 | 45.96 | 59 |
| 8 | 18-Aug | 7,135.00 | 7,384.00 | 7,100.00 | 7,305.50 | 7,293.80 | 4.34 | 56,448.32 | 150,545 | 3.72 | 69,873 | 6.32 | 50.96 | 66 |
| 9 | 14-Aug | 6,990.00 | 7,033.00 | 6,940.00 | 7,001.50 | 6,995.98 | 0.89 | 54,099.37 | 65,216 | 1.61 | 40,632 | 3.68 | 28.43 | 38 |
| 10 | 13-Aug | 7,070.00 | 7,070.00 | 6,911.50 | 6,940.00 | 6,968.42 | -1.21 | 53,624.00 | 41,347 | 1.02 | 23,738 | 2.15 | 16.54 | 22 |
| 11 | 12-Aug | 7,006.00 | 7,066.00 | 6,982.50 | 7,025.00 | 7,028.47 | 0.90 | 54,280.00 | 133,758 | 3.31 | 117,070 | 10.59 | 82.28 | 110 |
| 12 | 11-Aug | 7,006.50 | 7,114.00 | 6,930.00 | 6,962.00 | 7,034.96 | -1.26 | 53,794.00 | 166,019 | 4.11 | 120,052 | 10.86 | 84.46 | 114 |
| 13 | 08-Aug | 6,848.50 | 7,135.50 | 6,800.00 | 7,051.00 | 6,970.94 | 2.36 | 54,481.00 | 128,222 | 3.17 | 74,524 | 6.74 | 51.95 | 71 |
| 14 | 07-Aug | 6,960.00 | 7,098.00 | 6,617.00 | 6,888.50 | 6,997.22 | -1.03 | 53,226.23 | 129,669 | 3.21 | 75,096 | 6.79 | 52.55 | 71 |
| 15 | 06-Aug | 6,968.00 | 7,031.00 | 6,930.50 | 6,960.00 | 6,965.55 | 0.46 | 53,778.00 | 125,952 | 3.12 | 88,228 | 7.98 | 61.46 | 83 |
| 16 | 05-Aug | 6,799.00 | 7,064.50 | 6,790.00 | 6,928.00 | 6,935.51 | 2.12 | 53,531.00 | 228,112 | 5.64 | 131,128 | 11.86 | 90.94 | 124 |
| 17 | 04-Aug | 6,676.00 | 6,815.00 | 6,621.00 | 6,784.00 | 6,754.24 | 1.53 | 52,418.00 | 91,397 | 2.26 | 48,523 | 4.39 | 32.77 | 46 |
| 18 | 01-Aug | 6,620.00 | 6,778.00 | 6,600.00 | 6,681.50 | 6,680.21 | 0.34 | 51,626.78 | 88,504 | 2.19 | 55,393 | 5.01 | 37.00 | 52 |
| 19 | 31-Jul | 6,560.00 | 6,680.00 | 6,518.00 | 6,659.00 | 6,650.88 | 0.70 | 51,452.00 | 44,132 | 1.09 | 23,949 | 2.17 | 15.93 | 23 |
| 20 | 30-Jul | 6,521.00 | 6,679.00 | 6,516.00 | 6,613.00 | 6,596.57 | 1.71 | 51,097.00 | 74,335 | 1.84 | 45,109 | 4.08 | 29.76 | 43 |
| 21 | 29-Jul | 6,458.00 | 6,597.00 | 6,400.00 | 6,502.00 | 6,484.70 | 0.98 | 50,239.00 | 68,572 | 1.70 | 42,011 | 3.80 | 27.24 | 40 |
| 22 | 28-Jul | 6,508.00 | 6,618.00 | 6,411.50 | 6,439.00 | 6,500.50 | -0.62 | 49,753.00 | 57,329 | 1.42 | 30,287 | 2.74 | 19.69 | 29 |
| 23 | 25-Jul | 6,645.00 | 6,645.00 | 6,450.00 | 6,479.00 | 6,550.08 | -2.16 | 50,062.00 | 65,417 | 1.62 | 32,165 | 2.91 | 21.07 | 30 |
| 24 | 24-Jul | 6,614.00 | 6,690.00 | 6,547.00 | 6,622.00 | 6,629.34 | 0.11 | 51,167.00 | 90,102 | 2.23 | 51,028 | 4.62 | 33.83 | 48 |
| 25 | 23-Jul | 6,524.00 | 6,625.00 | 6,469.50 | 6,614.50 | 6,583.52 | 1.92 | 51,109.08 | 106,880 | 2.64 | 57,778 | 5.23 | 38.04 | 55 |
| 26 | 22-Jul | 6,419.50 | 6,546.00 | 6,400.00 | 6,490.00 | 6,495.75 | 1.15 | 50,147.00 | 116,602 | 2.88 | 63,497 | 5.74 | 41.25 | 60 |
| 27 | 21-Jul | 6,597.50 | 6,633.00 | 6,382.00 | 6,416.00 | 6,477.01 | -1.26 | 49,575.00 | 191,461 | 4.74 | 86,793 | 7.85 | 56.22 | 82 |
| 28 | 18-Jul | 6,408.00 | 6,666.00 | 6,400.00 | 6,498.00 | 6,560.48 | 1.05 | 50,208.00 | 193,068 | 4.78 | 51,939 | 4.70 | 34.07 | 49 |
| 29 | 17-Jul | 6,490.50 | 6,517.50 | 6,387.50 | 6,430.50 | 6,444.14 | -0.92 | 49,687.35 | 45,526 | 1.13 | 26,438 | 2.39 | 17.04 | 25 |
| 30 | 16-Jul | 6,441.00 | 6,520.00 | 6,432.50 | 6,490.50 | 6,490.93 | 0.53 | 50,150.96 | 55,845 | 1.38 | 36,126 | 3.27 | 23.45 | 34 |
| 31 | 15-Jul | 6,510.50 | 6,517.50 | 6,415.00 | 6,456.00 | 6,475.26 | -0.84 | 49,884.00 | 76,901 | 1.90 | 50,929 | 4.61 | 32.98 | 48 |
| 32 | 14-Jul | 6,440.50 | 6,545.00 | 6,421.00 | 6,510.50 | 6,489.43 | 0.98 | 50,305.49 | 59,803 | 1.48 | 29,741 | 2.69 | 19.30 | 28 |
| 33 | 11-Jul | 6,418.00 | 6,594.50 | 6,358.00 | 6,447.50 | 6,452.80 | 0.59 | 49,818.70 | 174,673 | 4.32 | 109,449 | 9.90 | 70.63 | 104 |
| 34 | 10-Jul | 6,399.50 | 6,447.50 | 6,328.00 | 6,410.00 | 6,403.40 | 0.27 | 49,528.00 | 60,429 | 1.50 | 25,319 | 2.29 | 16.21 | 24 |
| 35 | 09-Jul | 6,261.50 | 6,420.50 | 6,261.50 | 6,392.50 | 6,339.54 | 1.51 | 49,393.73 | 107,733 | 2.67 | 51,132 | 4.63 | 32.42 | 48 |
| 36 | 08-Jul | 6,252.00 | 6,339.00 | 6,190.50 | 6,297.50 | 6,282.61 | 0.82 | 48,659.68 | 73,814 | 1.83 | 38,788 | 3.51 | 24.37 | 37 |
| 37 | 07-Jul | 6,230.00 | 6,381.50 | 6,221.00 | 6,246.00 | 6,272.35 | -0.10 | 48,261.00 | 95,875 | 2.37 | 56,808 | 5.14 | 35.63 | 54 |
| 38 | 04-Jul | 6,340.00 | 6,344.50 | 6,225.00 | 6,252.00 | 6,273.08 | -1.50 | 48,308.00 | 40,418 | 1.00 | 11,053 | 1.00 | 6.93 | 10 |
| 39 | 03-Jul | 6,159.00 | 6,400.00 | 6,159.00 | 6,347.00 | 6,297.31 | 3.05 | 49,042.00 | 148,964 | 3.69 | 81,617 | 7.38 | 51.40 | 77 |
| 40 | 02-Jul | 6,136.00 | 6,225.00 | 6,065.50 | 6,159.00 | 6,154.46 | 0.37 | 47,589.00 | 65,625 | 1.62 | 25,061 | 2.27 | 15.42 | 24 |
| 41 | 01-Jul | 6,176.50 | 6,189.00 | 6,060.00 | 6,136.00 | 6,116.70 | -0.23 | 47,411.00 | 105,140 | 2.60 | 50,061 | 4.53 | 30.62 | 47 |
| 42 | 30-Jun | 6,350.00 | 6,350.00 | 5,961.50 | 6,150.00 | 6,082.75 | -2.94 | 47,519.00 | 284,493 | 7.04 | 104,135 | 9.42 | 63.34 | 99 |
| 43 | 27-Jun | 6,065.00 | 6,513.50 | 5,880.00 | 6,336.00 | 6,189.05 | 4.50 | 48,957.00 | 424,369 | 10.50 | 228,037 | 20.63 | 141.13 | 216 |
| 44 | 26-Jun | 6,032.00 | 6,105.00 | 5,990.00 | 6,063.00 | 6,051.63 | 0.51 | 46,847.00 | 132,238 | 3.27 | 83,167 | 7.52 | 50.33 | 79 |
| 45 | 25-Jun | 5,873.50 | 6,055.00 | 5,786.00 | 6,032.50 | 5,940.95 | 3.43 | 46,612.07 | 125,210 | 3.10 | 66,040 | 5.97 | 39.23 | 62 |
| 46 | 24-Jun | 5,893.00 | 5,900.00 | 5,668.50 | 5,832.50 | 5,766.74 | 2.89 | 45,066.71 | 136,835 | 3.39 | 67,700 | 6.12 | 39.04 | 64 |
| 47 | 23-Jun | 5,690.50 | 5,779.50 | 5,642.00 | 5,668.50 | 5,684.85 | -0.44 | 43,799.51 | 53,483 | 1.32 | 28,329 | 2.56 | 16.10 | 27 |
| 48 | 20-Jun | 5,740.00 | 5,893.00 | 5,619.50 | 5,693.50 | 5,726.53 | -2.07 | 43,992.68 | 492,048 | 12.17 | 356,325 | 32.23 | 204.05 | 337 |
| 49 | 19-Jun | 5,871.50 | 5,897.00 | 5,744.00 | 5,814.00 | 5,822.30 | -1.06 | 44,923.00 | 84,620 | 2.09 | 55,911 | 5.06 | 32.55 | 53 |
| 50 | 18-Jun | 5,918.50 | 6,004.50 | 5,855.50 | 5,876.00 | 5,897.31 | -0.42 | 45,402.00 | 113,415 | 2.81 | 65,850 | 5.96 | 38.83 | 62 |
| 51 | 17-Jun | 6,009.00 | 6,022.50 | 5,880.00 | 5,901.00 | 5,918.48 | -1.30 | 45,595.00 | 91,026 | 2.25 | 66,397 | 6.01 | 39.30 | 63 |
| 52 | 16-Jun | 6,095.00 | 6,145.00 | 5,952.00 | 5,978.50 | 6,050.76 | -1.71 | 46,194.82 | 310,220 | 7.68 | 252,347 | 22.83 | 152.69 | 239 |
| 53 | 13-Jun | 5,963.50 | 6,127.00 | 5,805.00 | 6,082.50 | 6,064.65 | 1.35 | 46,998.41 | 198,448 | 4.91 | 117,827 | 10.66 | 71.46 | 111 |
| 54 | 12-Jun | 5,971.50 | 6,028.00 | 5,924.50 | 6,001.50 | 5,995.58 | 0.50 | 46,372.54 | 154,776 | 3.83 | 100,627 | 9.10 | 60.33 | 95 |
| 55 | 11-Jun | 5,766.00 | 5,998.00 | 5,758.50 | 5,971.50 | 5,944.12 | 3.56 | 46,140.74 | 248,422 | 6.15 | 156,153 | 14.13 | 92.82 | 148 |
| 56 | 10-Jun | 5,781.50 | 5,863.50 | 5,745.50 | 5,766.00 | 5,777.86 | -0.10 | 44,552.00 | 118,479 | 2.93 | 89,909 | 8.13 | 51.95 | 85 |
| 57 | 09-Jun | 5,940.00 | 5,981.00 | 5,761.00 | 5,772.00 | 5,804.72 | -1.78 | 44,599.00 | 123,215 | 3.05 | 72,266 | 6.54 | 41.95 | 68 |
| 58 | 06-Jun | 5,727.00 | 5,900.00 | 5,722.50 | 5,876.50 | 5,830.29 | 2.83 | 45,406.69 | 181,135 | 4.48 | 103,046 | 9.32 | 60.08 | 97 |
| 59 | 05-Jun | 5,600.00 | 5,751.00 | 5,591.50 | 5,715.00 | 5,661.90 | 2.44 | 44,158.00 | 196,191 | 4.85 | 129,801 | 11.74 | 73.49 | 123 |
| 60 | 04-Jun | 5,527.00 | 5,605.00 | 5,444.50 | 5,579.00 | 5,544.38 | 1.57 | 43,107.00 | 91,272 | 2.26 | 56,756 | 5.13 | 31.47 | 54 |
| 61 | 03-Jun | 5,476.00 | 5,514.50 | 5,423.00 | 5,493.00 | 5,481.43 | 0.27 | 42,443.00 | 157,048 | 3.89 | 129,975 | 11.76 | 71.24 | 123 |
| 62 | 02-Jun | 5,497.50 | 5,521.00 | 5,412.00 | 5,478.00 | 5,456.16 | -0.35 | 42,327.00 | 94,045 | 2.33 | 75,688 | 6.85 | 41.30 | 72 |
| 63 | 30-May | 5,413.50 | 5,549.50 | 5,400.00 | 5,497.50 | 5,497.79 | 1.76 | 42,478.22 | 222,630 | 5.51 | 134,541 | 12.17 | 73.97 | 127 |
| 64 | 29-May | 5,446.00 | 5,503.50 | 5,374.50 | 5,402.50 | 5,421.58 | -0.93 | 41,744.17 | 74,229 | 1.84 | 46,557 | 4.21 | 25.24 | 44 |
| 65 | 28-May | 5,311.50 | 5,520.00 | 5,288.50 | 5,453.00 | 5,419.00 | 3.04 | 42,134.00 | 215,684 | 5.34 | 96,332 | 8.71 | 52.00 | 91 |
| 66 | 27-May | 5,279.00 | 5,419.00 | 5,251.00 | 5,292.00 | 5,313.58 | 1.52 | 40,890.00 | 252,194 | 6.24 | 127,043 | 11.49 | 67.51 | 120 |
| 67 | 26-May | 5,300.00 | 5,645.00 | 5,165.00 | 5,213.00 | 5,376.38 | 2.05 | 40,279.00 | 677,224 | 16.76 | 154,626 | 13.99 | 83.13 | 146 |
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