| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 6,513.5 | Mkt_Cap Category: Mid-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 125 | High52 Date: 27-Jun-2025 | Bumper: 6,060.0; Drift%: 6.01 |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 6,085.15 | Low52 Price: 3,891.45 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 77,268,251 | Low52 Date: 18-Nov-2024 | SHP: 45.68 / 16.14 / 24.5 / 13.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 67 | ||||
| High/Low Price | Quarter: 5,112.5 / 4,218.9 | Month: 5,645.0 / 4,920.0 | Week: 6,400.0 / 5,961.5 | Day: 6,594.5 / 6,358.0 | Sis67: 70 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 6,418.00 | 6,594.50 | 6,358.00 | 6,447.50 | 6,452.80 | 0.59 | 49,818.70 | 174,673 | 7.47 | 109,449 | 9.90 | 70.63 | 104 |
| 2 | 10-Jul | 6,399.50 | 6,447.50 | 6,328.00 | 6,410.00 | 6,403.40 | 0.27 | 49,528.00 | 60,429 | 2.58 | 25,319 | 2.29 | 16.21 | 24 |
| 3 | 09-Jul | 6,261.50 | 6,420.50 | 6,261.50 | 6,392.50 | 6,339.54 | 1.51 | 49,393.73 | 107,733 | 4.61 | 51,132 | 4.63 | 32.42 | 48 |
| 4 | 08-Jul | 6,252.00 | 6,339.00 | 6,190.50 | 6,297.50 | 6,282.61 | 0.82 | 48,659.68 | 73,814 | 3.16 | 38,788 | 3.51 | 24.37 | 37 |
| 5 | 07-Jul | 6,230.00 | 6,381.50 | 6,221.00 | 6,246.00 | 6,272.35 | -0.10 | 48,261.00 | 95,875 | 4.10 | 56,808 | 5.14 | 35.63 | 54 |
| 6 | 04-Jul | 6,340.00 | 6,344.50 | 6,225.00 | 6,252.00 | 6,273.08 | -1.50 | 48,308.00 | 40,418 | 1.73 | 11,053 | 1.00 | 6.93 | 10 |
| 7 | 03-Jul | 6,159.00 | 6,400.00 | 6,159.00 | 6,347.00 | 6,297.31 | 3.05 | 49,042.00 | 148,964 | 6.37 | 81,617 | 7.38 | 51.40 | 77 |
| 8 | 02-Jul | 6,136.00 | 6,225.00 | 6,065.50 | 6,159.00 | 6,154.46 | 0.37 | 47,589.00 | 65,625 | 2.81 | 25,061 | 2.27 | 15.42 | 24 |
| 9 | 01-Jul | 6,176.50 | 6,189.00 | 6,060.00 | 6,136.00 | 6,116.70 | -0.23 | 47,411.00 | 105,140 | 4.50 | 50,061 | 4.53 | 30.62 | 47 |
| 10 | 30-Jun | 6,350.00 | 6,350.00 | 5,961.50 | 6,150.00 | 6,082.75 | -2.94 | 47,519.00 | 284,493 | 12.16 | 104,135 | 9.42 | 63.34 | 99 |
| 11 | 27-Jun | 6,065.00 | 6,513.50 | 5,880.00 | 6,336.00 | 6,189.05 | 4.50 | 48,957.00 | 424,369 | 18.14 | 228,037 | 20.63 | 141.13 | 216 |
| 12 | 26-Jun | 6,032.00 | 6,105.00 | 5,990.00 | 6,063.00 | 6,051.63 | 0.51 | 46,847.00 | 132,238 | 5.65 | 83,167 | 7.52 | 50.33 | 79 |
| 13 | 25-Jun | 5,873.50 | 6,055.00 | 5,786.00 | 6,032.50 | 5,940.95 | 3.43 | 46,612.07 | 125,210 | 5.35 | 66,040 | 5.97 | 39.23 | 62 |
| 14 | 24-Jun | 5,893.00 | 5,900.00 | 5,668.50 | 5,832.50 | 5,766.74 | 2.89 | 45,066.71 | 136,835 | 5.85 | 67,700 | 6.12 | 39.04 | 64 |
| 15 | 23-Jun | 5,690.50 | 5,779.50 | 5,642.00 | 5,668.50 | 5,684.85 | -0.44 | 43,799.51 | 53,483 | 2.29 | 28,329 | 2.56 | 16.10 | 27 |
| 16 | 20-Jun | 5,740.00 | 5,893.00 | 5,619.50 | 5,693.50 | 5,726.53 | -2.07 | 43,992.68 | 492,048 | 21.04 | 356,325 | 32.23 | 204.05 | 337 |
| 17 | 19-Jun | 5,871.50 | 5,897.00 | 5,744.00 | 5,814.00 | 5,822.30 | -1.06 | 44,923.00 | 84,620 | 3.62 | 55,911 | 5.06 | 32.55 | 53 |
| 18 | 18-Jun | 5,918.50 | 6,004.50 | 5,855.50 | 5,876.00 | 5,897.31 | -0.42 | 45,402.00 | 113,415 | 4.85 | 65,850 | 5.96 | 38.83 | 62 |
| 19 | 17-Jun | 6,009.00 | 6,022.50 | 5,880.00 | 5,901.00 | 5,918.48 | -1.30 | 45,595.00 | 91,026 | 3.89 | 66,397 | 6.01 | 39.30 | 63 |
| 20 | 16-Jun | 6,095.00 | 6,145.00 | 5,952.00 | 5,978.50 | 6,050.76 | -1.71 | 46,194.82 | 310,220 | 13.26 | 252,347 | 22.83 | 152.69 | 239 |
| 21 | 13-Jun | 5,963.50 | 6,127.00 | 5,805.00 | 6,082.50 | 6,064.65 | 1.35 | 46,998.41 | 198,448 | 8.48 | 117,827 | 10.66 | 71.46 | 111 |
| 22 | 12-Jun | 5,971.50 | 6,028.00 | 5,924.50 | 6,001.50 | 5,995.58 | 0.50 | 46,372.54 | 154,776 | 6.62 | 100,627 | 9.10 | 60.33 | 95 |
| 23 | 11-Jun | 5,766.00 | 5,998.00 | 5,758.50 | 5,971.50 | 5,944.12 | 3.56 | 46,140.74 | 248,422 | 10.62 | 156,153 | 14.13 | 92.82 | 148 |
| 24 | 10-Jun | 5,781.50 | 5,863.50 | 5,745.50 | 5,766.00 | 5,777.86 | -0.10 | 44,552.00 | 118,479 | 5.07 | 89,909 | 8.13 | 51.95 | 85 |
| 25 | 09-Jun | 5,940.00 | 5,981.00 | 5,761.00 | 5,772.00 | 5,804.72 | -1.78 | 44,599.00 | 123,215 | 5.27 | 72,266 | 6.54 | 41.95 | 68 |
| 26 | 06-Jun | 5,727.00 | 5,900.00 | 5,722.50 | 5,876.50 | 5,830.29 | 2.83 | 45,406.69 | 181,135 | 7.74 | 103,046 | 9.32 | 60.08 | 97 |
| 27 | 05-Jun | 5,600.00 | 5,751.00 | 5,591.50 | 5,715.00 | 5,661.90 | 2.44 | 44,158.00 | 196,191 | 8.39 | 129,801 | 11.74 | 73.49 | 123 |
| 28 | 04-Jun | 5,527.00 | 5,605.00 | 5,444.50 | 5,579.00 | 5,544.38 | 1.57 | 43,107.00 | 91,272 | 3.90 | 56,756 | 5.13 | 31.47 | 54 |
| 29 | 03-Jun | 5,476.00 | 5,514.50 | 5,423.00 | 5,493.00 | 5,481.43 | 0.27 | 42,443.00 | 157,048 | 6.71 | 129,975 | 11.76 | 71.24 | 123 |
| 30 | 02-Jun | 5,497.50 | 5,521.00 | 5,412.00 | 5,478.00 | 5,456.16 | -0.35 | 42,327.00 | 94,045 | 4.02 | 75,688 | 6.85 | 41.30 | 72 |
| 31 | 30-May | 5,413.50 | 5,549.50 | 5,400.00 | 5,497.50 | 5,497.79 | 1.76 | 42,478.22 | 222,630 | 9.52 | 134,541 | 12.17 | 73.97 | 127 |
| 32 | 29-May | 5,446.00 | 5,503.50 | 5,374.50 | 5,402.50 | 5,421.58 | -0.93 | 41,744.17 | 74,229 | 3.17 | 46,557 | 4.21 | 25.24 | 44 |
| 33 | 28-May | 5,311.50 | 5,520.00 | 5,288.50 | 5,453.00 | 5,419.00 | 3.04 | 42,134.00 | 215,684 | 9.22 | 96,332 | 8.71 | 52.00 | 91 |
| 34 | 27-May | 5,279.00 | 5,419.00 | 5,251.00 | 5,292.00 | 5,313.58 | 1.52 | 40,890.00 | 252,194 | 10.78 | 127,043 | 11.49 | 67.51 | 120 |
| 35 | 26-May | 5,300.00 | 5,645.00 | 5,165.00 | 5,213.00 | 5,376.38 | 2.05 | 40,279.00 | 677,224 | 28.95 | 154,626 | 13.99 | 83.13 | 146 |
| 36 | 23-May | 5,140.00 | 5,248.00 | 5,058.00 | 5,108.50 | 5,157.74 | 0.28 | 39,472.49 | 139,095 | 5.95 | 106,710 | 9.65 | 55.04 | 101 |
| 37 | 22-May | 5,148.00 | 5,148.00 | 5,065.50 | 5,094.00 | 5,094.21 | -1.00 | 39,360.00 | 30,276 | 1.29 | 16,854 | 1.52 | 8.59 | 16 |
| 38 | 21-May | 5,146.00 | 5,234.00 | 5,078.50 | 5,145.50 | 5,155.16 | 0.00 | 39,758.38 | 42,841 | 1.83 | 23,882 | 2.16 | 12.31 | 23 |
| 39 | 20-May | 5,287.50 | 5,316.50 | 5,125.00 | 5,145.50 | 5,211.35 | -2.47 | 39,758.38 | 43,791 | 1.87 | 24,316 | 2.20 | 12.67 | 23 |
| 40 | 19-May | 5,279.00 | 5,287.50 | 5,207.00 | 5,276.00 | 5,260.61 | 0.47 | 40,766.00 | 23,388 | 1.00 | 12,262 | 1.11 | 6.45 | 12 |
| 41 | 16-May | 5,285.00 | 5,285.00 | 5,125.50 | 5,251.50 | 5,205.09 | 0.10 | 40,577.42 | 84,805 | 3.63 | 50,330 | 4.55 | 26.20 | 47 |
| 42 | 15-May | 5,329.50 | 5,387.00 | 5,225.50 | 5,246.50 | 5,284.33 | -1.17 | 40,538.79 | 57,341 | 2.45 | 30,115 | 2.72 | 15.91 | 28 |
| 43 | 14-May | 5,223.00 | 5,348.50 | 5,202.00 | 5,308.50 | 5,293.62 | 2.05 | 41,017.85 | 61,149 | 2.61 | 33,912 | 3.07 | 17.95 | 32 |
| 44 | 13-May | 5,151.00 | 5,236.00 | 5,112.00 | 5,202.00 | 5,198.05 | 1.62 | 40,194.00 | 45,484 | 1.94 | 26,020 | 2.35 | 13.53 | 25 |
| 45 | 12-May | 5,162.00 | 5,239.00 | 5,106.00 | 5,119.00 | 5,156.55 | 0.22 | 39,553.00 | 30,603 | 1.31 | 16,072 | 1.45 | 8.29 | 15 |
| 46 | 09-May | 4,920.00 | 5,144.50 | 4,920.00 | 5,108.00 | 5,038.48 | 0.92 | 39,468.00 | 59,838 | 2.56 | 30,029 | 2.72 | 15.13 | 28 |
| 47 | 08-May | 5,016.00 | 5,110.00 | 5,016.00 | 5,061.50 | 5,059.94 | 0.26 | 39,109.33 | 49,495 | 2.12 | 30,948 | 2.80 | 15.66 | 29 |
| 48 | 07-May | 5,003.00 | 5,100.00 | 5,000.50 | 5,048.50 | 5,056.37 | -1.10 | 39,008.88 | 29,368 | 1.26 | 16,388 | 1.48 | 8.29 | 15 |
| 49 | 06-May | 5,160.50 | 5,194.00 | 5,050.00 | 5,104.50 | 5,140.81 | -1.09 | 39,441.58 | 26,947 | 1.15 | 15,667 | 1.42 | 8.05 | 15 |
| 50 | 05-May | 5,135.00 | 5,213.00 | 5,096.50 | 5,160.50 | 5,150.59 | -0.03 | 39,874.28 | 46,457 | 1.99 | 27,211 | 2.46 | 14.02 | 26 |
| 51 | 02-May | 5,107.00 | 5,188.00 | 5,103.50 | 5,162.00 | 5,152.72 | 0.96 | 39,885.00 | 64,480 | 2.76 | 45,331 | 4.10 | 23.36 | 43 |
| 52 | 30-Apr | 5,132.00 | 5,158.60 | 5,062.80 | 5,112.70 | 5,117.98 | -0.77 | 39,504.94 | 59,636 | 2.55 | 38,649 | 3.50 | 19.78 | 36 |
| 53 | 29-Apr | 5,125.00 | 5,195.70 | 5,040.00 | 5,152.40 | 5,117.36 | 0.54 | 39,811.69 | 45,766 | 1.96 | 16,724 | 1.51 | 8.56 | 16 |
| 54 | 28-Apr | 5,275.30 | 5,275.90 | 5,088.70 | 5,124.60 | 5,177.14 | -2.30 | 39,596.89 | 60,168 | 2.57 | 32,782 | 2.97 | 16.97 | 31 |
| 55 | 25-Apr | 5,262.00 | 5,323.00 | 5,181.10 | 5,245.30 | 5,246.11 | -0.32 | 40,529.52 | 72,622 | 3.10 | 24,823 | 2.25 | 13.02 | 23 |
| 56 | 24-Apr | 5,116.30 | 5,297.30 | 5,106.30 | 5,262.00 | 5,234.70 | 3.55 | 40,658.00 | 345,824 | 14.79 | 220,916 | 19.99 | 115.64 | 208 |
| 57 | 23-Apr | 5,151.90 | 5,232.90 | 4,960.00 | 5,081.60 | 5,118.73 | -1.36 | 39,264.63 | 47,459 | 2.03 | 20,735 | 1.88 | 10.61 | 20 |
| 58 | 22-Apr | 5,053.00 | 5,214.00 | 5,014.00 | 5,151.90 | 5,158.08 | 1.92 | 39,807.83 | 163,035 | 6.97 | 94,340 | 8.53 | 48.66 | 89 |
| 59 | 21-Apr | 5,062.00 | 5,100.00 | 4,985.00 | 5,054.60 | 5,056.52 | -0.12 | 39,056.01 | 73,015 | 3.12 | 47,471 | 4.29 | 24.00 | 45 |
| 60 | 17-Apr | 5,037.50 | 5,084.00 | 5,006.80 | 5,060.80 | 5,050.85 | 0.20 | 39,103.92 | 60,368 | 2.58 | 39,013 | 3.53 | 19.70 | 37 |
| 61 | 16-Apr | 5,050.60 | 5,109.90 | 5,024.10 | 5,050.90 | 5,055.95 | -0.17 | 39,027.42 | 67,723 | 2.90 | 46,174 | 4.18 | 23.35 | 44 |
| 62 | 15-Apr | 5,097.00 | 5,123.50 | 4,940.10 | 5,059.40 | 5,071.57 | 2.06 | 39,093.10 | 140,523 | 6.01 | 95,955 | 8.68 | 48.66 | 90 |
| 63 | 11-Apr | 4,900.00 | 5,016.70 | 4,852.50 | 4,957.45 | 4,947.59 | 1.49 | 38,305.35 | 93,533 | 4.00 | 43,316 | 3.92 | 21.43 | 41 |
| 64 | 09-Apr | 4,895.00 | 4,938.35 | 4,826.65 | 4,884.90 | 4,891.38 | -0.03 | 37,744.77 | 81,052 | 3.47 | 59,985 | 5.43 | 29.34 | 57 |
| 65 | 08-Apr | 4,801.00 | 4,940.00 | 4,777.20 | 4,886.15 | 4,873.45 | 1.81 | 37,754.43 | 165,845 | 7.09 | 132,122 | 11.95 | 64.39 | 125 |
| 66 | 07-Apr | 4,799.00 | 4,960.90 | 4,660.70 | 4,799.20 | 4,805.40 | -3.14 | 37,082.58 | 238,921 | 10.22 | 123,951 | 11.21 | 59.56 | 117 |
| 67 | 04-Apr | 4,952.15 | 5,000.00 | 4,903.65 | 4,954.70 | 4,952.00 | -0.86 | 38,284.10 | 32,546 | 1.39 | 18,434 | 1.67 | 9.00 | 17 |
Similar Stocks: AMBUJACEM GRASIM SHREECEM ULTRACEMCO HEIDELBERG KESORAMIND ORIENTCEM SANGHIIND STARCEMENT ACC DALBHARAT JKCEMENT ACL APCL BIGBLOC BURNPUR BVCL DECCANCE KAKATCEM KCP MANGLMCEM NCLIND PRSMJOHNSN SAGCEM SAHYADRI SAURASHCEM SHREDIGCEM UDAICEMENT VISAKAIND BIRLACORPN INDIACEM JKLAKSHMI NUVOCO RAMCOCEM