| 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: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 5,141.10 | Low52 Price: 4,660.7 | Barrier: 5,220.0; Drift%: 0.88 |
| Basic Industry: Cement & Cement Products | Total Equity: 77,268,251 | Low52 Date: 07-Apr-2025 | SHP: 45.66 / 17.89 / 22.49 / 13.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 49 | ||||
| High/Low Price | Quarter: 5,112.5 / 4,218.9 | Month: 5,817.0 / 5,362.0 | Week: 5,810.0 / 5,575.0 | Day: 5,318.5 / 5,206.0 | Sis67: 48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 5,272.50 | 5,318.50 | 5,206.00 | 5,266.50 | 5,265.25 | -1.67 | 40,693.32 | 63,070 | 3.22 | 35,609 | 4.64 | 18.75 | 33 |
| 2 | 06-Apr | 5,100.50 | 5,392.00 | 5,100.50 | 5,356.00 | 5,275.14 | 3.59 | 41,384.00 | 57,194 | 2.92 | 26,636 | 3.47 | 14.05 | 25 |
| 3 | 02-Apr | 5,100.00 | 5,189.50 | 4,990.50 | 5,170.50 | 5,115.02 | 0.59 | 39,951.55 | 30,575 | 1.56 | 12,126 | 1.58 | 6.20 | 11 |
| 4 | 01-Apr | 5,220.00 | 5,220.00 | 5,067.50 | 5,140.00 | 5,138.65 | 1.18 | 39,715.00 | 107,094 | 5.46 | 85,009 | 11.08 | 43.68 | 79 |
| 5 | 30-Mar | 5,000.00 | 5,113.50 | 4,970.00 | 5,080.00 | 5,061.23 | -0.12 | 39,252.00 | 95,976 | 4.90 | 63,797 | 8.32 | 32.29 | 59 |
| 6 | 27-Mar | 5,230.00 | 5,230.00 | 5,050.00 | 5,086.00 | 5,110.63 | -3.34 | 39,298.00 | 62,507 | 3.19 | 34,876 | 4.55 | 17.82 | 32 |
| 7 | 25-Mar | 5,122.50 | 5,363.00 | 5,117.50 | 5,262.00 | 5,318.53 | 2.72 | 40,658.00 | 132,247 | 6.75 | 95,511 | 12.45 | 50.80 | 89 |
| 8 | 24-Mar | 4,950.00 | 5,139.00 | 4,890.50 | 5,122.50 | 5,060.71 | 5.00 | 39,580.66 | 73,054 | 3.73 | 46,251 | 6.03 | 23.41 | 43 |
| 9 | 23-Mar | 4,950.00 | 5,011.00 | 4,822.50 | 4,878.50 | 4,893.63 | -2.43 | 37,695.32 | 110,507 | 5.64 | 62,795 | 8.19 | 30.73 | 58 |
| 10 | 20-Mar | 5,050.00 | 5,112.00 | 4,952.00 | 5,000.00 | 4,996.54 | -0.02 | 38,634.00 | 194,793 | 9.94 | 146,172 | 19.06 | 73.04 | 136 |
| 11 | 19-Mar | 5,040.00 | 5,105.50 | 4,994.50 | 5,001.00 | 5,016.01 | -2.07 | 38,641.00 | 58,161 | 2.97 | 40,779 | 5.32 | 20.45 | 38 |
| 12 | 18-Mar | 5,085.00 | 5,184.00 | 5,085.00 | 5,106.50 | 5,110.12 | -0.21 | 39,457.03 | 48,277 | 2.46 | 29,415 | 3.84 | 15.03 | 27 |
| 13 | 17-Mar | 5,058.00 | 5,161.00 | 5,044.00 | 5,117.00 | 5,112.89 | 1.11 | 39,538.00 | 39,551 | 2.02 | 23,370 | 3.05 | 11.95 | 22 |
| 14 | 16-Mar | 4,967.00 | 5,103.00 | 4,869.00 | 5,061.00 | 5,002.18 | 1.18 | 39,105.00 | 65,089 | 3.32 | 32,559 | 4.24 | 16.29 | 30 |
| 15 | 13-Mar | 5,150.00 | 5,188.00 | 4,934.00 | 5,002.00 | 5,001.90 | -3.79 | 38,649.00 | 77,919 | 3.97 | 39,180 | 5.11 | 19.60 | 36 |
| 16 | 12-Mar | 5,051.00 | 5,250.00 | 5,035.50 | 5,199.00 | 5,185.61 | 0.93 | 40,171.00 | 48,090 | 2.45 | 23,595 | 3.08 | 12.24 | 22 |
| 17 | 11-Mar | 5,078.50 | 5,175.00 | 4,981.50 | 5,151.00 | 5,100.56 | 1.59 | 39,800.00 | 83,837 | 4.28 | 40,131 | 5.23 | 20.47 | 37 |
| 18 | 10-Mar | 5,125.00 | 5,161.50 | 5,050.00 | 5,070.50 | 5,067.29 | 0.30 | 39,178.87 | 85,846 | 4.38 | 64,254 | 8.38 | 32.56 | 60 |
| 19 | 09-Mar | 5,383.50 | 5,383.50 | 5,033.00 | 5,055.50 | 5,135.58 | -6.84 | 39,062.96 | 93,014 | 4.74 | 42,099 | 5.49 | 21.62 | 39 |
| 20 | 06-Mar | 5,502.00 | 5,557.50 | 5,406.00 | 5,426.50 | 5,466.42 | -1.60 | 41,929.62 | 38,508 | 1.96 | 20,245 | 2.64 | 11.07 | 19 |
| 21 | 05-Mar | 5,585.00 | 5,585.00 | 5,500.00 | 5,514.50 | 5,529.28 | -0.23 | 42,609.58 | 63,871 | 3.26 | 43,407 | 5.66 | 24.00 | 40 |
| 22 | 04-Mar | 5,589.00 | 5,600.00 | 5,476.50 | 5,527.00 | 5,523.68 | -1.44 | 42,706.00 | 50,083 | 2.55 | 27,936 | 3.64 | 15.43 | 26 |
| 23 | 02-Mar | 5,405.00 | 5,638.50 | 5,325.50 | 5,608.00 | 5,591.95 | -0.85 | 43,332.00 | 48,844 | 2.49 | 25,767 | 3.36 | 14.41 | 24 |
| 24 | 27-Feb | 5,731.00 | 5,775.50 | 5,622.00 | 5,656.00 | 5,653.52 | -1.30 | 43,702.00 | 73,418 | 3.74 | 51,892 | 6.77 | 29.34 | 48 |
| 25 | 26-Feb | 5,660.00 | 5,749.50 | 5,623.00 | 5,730.50 | 5,717.48 | 1.24 | 44,278.57 | 46,049 | 2.35 | 30,774 | 4.01 | 17.59 | 29 |
| 26 | 25-Feb | 5,644.00 | 5,698.00 | 5,617.00 | 5,660.50 | 5,657.64 | 0.61 | 43,737.69 | 50,610 | 2.58 | 22,353 | 2.91 | 12.65 | 21 |
| 27 | 24-Feb | 5,750.00 | 5,778.50 | 5,575.00 | 5,626.00 | 5,624.33 | -2.73 | 43,471.00 | 119,897 | 6.12 | 84,609 | 11.03 | 47.59 | 79 |
| 28 | 23-Feb | 5,764.00 | 5,810.00 | 5,706.00 | 5,784.00 | 5,765.55 | 0.63 | 44,691.00 | 21,373 | 1.09 | 10,019 | 1.31 | 5.78 | 9 |
| 29 | 20-Feb | 5,749.00 | 5,823.00 | 5,706.50 | 5,748.00 | 5,779.32 | -0.60 | 44,413.00 | 63,991 | 3.26 | 36,555 | 4.77 | 21.13 | 34 |
| 30 | 19-Feb | 5,945.00 | 5,987.00 | 5,732.50 | 5,782.50 | 5,865.94 | -2.18 | 44,680.37 | 65,011 | 3.32 | 36,159 | 4.71 | 21.21 | 34 |
| 31 | 18-Feb | 5,866.50 | 5,977.50 | 5,803.50 | 5,911.50 | 5,898.17 | 0.78 | 45,677.13 | 101,167 | 5.16 | 53,899 | 7.03 | 31.79 | 50 |
| 32 | 17-Feb | 5,675.00 | 5,878.50 | 5,653.00 | 5,865.50 | 5,813.65 | 3.46 | 45,321.69 | 75,070 | 3.83 | 30,777 | 4.01 | 17.89 | 29 |
| 33 | 16-Feb | 5,555.50 | 5,685.00 | 5,523.50 | 5,669.50 | 5,605.40 | 1.26 | 43,807.23 | 42,229 | 2.15 | 21,248 | 2.77 | 11.91 | 20 |
| 34 | 13-Feb | 5,779.00 | 5,787.50 | 5,580.00 | 5,599.00 | 5,645.47 | -3.66 | 43,262.00 | 39,240 | 2.00 | 16,192 | 2.11 | 9.14 | 15 |
| 35 | 12-Feb | 5,869.00 | 5,869.00 | 5,732.00 | 5,812.00 | 5,809.67 | -0.95 | 44,908.00 | 42,932 | 2.19 | 20,017 | 2.61 | 11.63 | 19 |
| 36 | 11-Feb | 5,851.50 | 5,918.50 | 5,809.50 | 5,868.00 | 5,871.82 | 0.79 | 45,341.00 | 85,932 | 4.38 | 51,780 | 6.75 | 30.40 | 48 |
| 37 | 10-Feb | 5,970.00 | 5,988.50 | 5,810.00 | 5,822.00 | 5,883.01 | -2.32 | 44,985.00 | 57,076 | 2.91 | 34,176 | 4.46 | 20.11 | 32 |
| 38 | 09-Feb | 5,795.00 | 5,973.50 | 5,715.50 | 5,960.50 | 5,903.74 | 4.15 | 46,055.74 | 78,311 | 3.99 | 40,331 | 5.26 | 23.81 | 37 |
| 39 | 06-Feb | 5,707.50 | 5,776.00 | 5,623.50 | 5,723.00 | 5,707.52 | -0.14 | 44,220.00 | 39,769 | 2.03 | 12,168 | 1.59 | 6.94 | 11 |
| 40 | 05-Feb | 5,699.50 | 5,769.00 | 5,617.00 | 5,731.00 | 5,689.52 | 0.40 | 44,282.00 | 55,845 | 2.85 | 26,350 | 3.44 | 14.99 | 24 |
| 41 | 04-Feb | 5,618.00 | 5,733.00 | 5,566.50 | 5,708.00 | 5,666.36 | 1.60 | 44,104.00 | 40,341 | 2.06 | 18,019 | 2.35 | 10.21 | 17 |
| 42 | 03-Feb | 5,578.00 | 5,639.50 | 5,475.00 | 5,618.00 | 5,577.50 | 2.48 | 43,409.00 | 150,115 | 7.66 | 95,290 | 12.42 | 53.15 | 88 |
| 43 | 02-Feb | 5,489.50 | 5,536.50 | 5,380.00 | 5,482.00 | 5,471.33 | 0.08 | 42,358.00 | 84,732 | 4.32 | 52,853 | 6.89 | 28.92 | 49 |
| 44 | 01-Feb | 5,570.00 | 5,570.00 | 5,413.00 | 5,477.50 | 5,475.11 | -0.83 | 42,323.68 | 19,605 | 1.00 | 7,669 | 1.00 | 4.20 | 7 |
| 45 | 30-Jan | 5,540.00 | 5,691.00 | 5,470.00 | 5,523.50 | 5,576.03 | -0.33 | 42,679.12 | 152,541 | 7.78 | 98,250 | 12.81 | 54.78 | 91 |
| 46 | 29-Jan | 5,649.00 | 5,649.00 | 5,505.50 | 5,542.00 | 5,551.97 | -2.27 | 42,822.00 | 175,309 | 8.94 | 142,269 | 18.55 | 78.99 | 131 |
| 47 | 28-Jan | 5,478.50 | 5,699.00 | 5,470.50 | 5,670.50 | 5,640.95 | 3.50 | 43,814.96 | 158,271 | 8.07 | 95,827 | 12.49 | 54.06 | 88 |
| 48 | 27-Jan | 5,536.50 | 5,546.50 | 5,290.00 | 5,478.50 | 5,439.44 | -1.05 | 42,331.41 | 181,030 | 9.23 | 96,473 | 12.58 | 52.48 | 89 |
| 49 | 23-Jan | 5,611.00 | 5,649.50 | 5,469.00 | 5,536.50 | 5,530.80 | -0.59 | 42,779.57 | 110,946 | 5.66 | 68,001 | 8.87 | 37.61 | 63 |
| 50 | 22-Jan | 5,698.50 | 5,701.50 | 5,508.00 | 5,569.50 | 5,561.01 | -1.22 | 43,034.55 | 137,121 | 6.99 | 70,649 | 9.21 | 39.29 | 65 |
| 51 | 21-Jan | 5,845.00 | 5,845.50 | 5,605.50 | 5,638.50 | 5,677.01 | -4.29 | 43,567.70 | 178,378 | 9.10 | 79,746 | 10.40 | 45.27 | 74 |
| 52 | 20-Jan | 5,840.00 | 6,105.00 | 5,785.00 | 5,891.50 | 5,964.77 | 1.84 | 45,522.59 | 546,446 | 27.87 | 113,064 | 14.74 | 67.44 | 104 |
| 53 | 19-Jan | 5,874.00 | 5,874.00 | 5,754.00 | 5,785.00 | 5,791.71 | -1.70 | 44,699.00 | 101,640 | 5.18 | 62,659 | 8.17 | 36.29 | 58 |
| 54 | 16-Jan | 5,655.00 | 5,924.00 | 5,655.00 | 5,885.00 | 5,858.44 | 3.03 | 45,472.00 | 116,850 | 5.96 | 59,891 | 7.81 | 35.09 | 55 |
| 55 | 14-Jan | 5,668.00 | 5,775.00 | 5,651.50 | 5,712.00 | 5,722.59 | -1.23 | 44,135.00 | 79,023 | 4.03 | 47,932 | 6.25 | 27.43 | 44 |
| 56 | 13-Jan | 5,619.50 | 5,805.50 | 5,601.50 | 5,783.00 | 5,735.60 | 3.35 | 44,684.00 | 98,019 | 5.00 | 46,155 | 6.02 | 26.47 | 43 |
| 57 | 12-Jan | 5,718.00 | 5,738.00 | 5,526.50 | 5,595.50 | 5,586.82 | -2.14 | 43,235.45 | 91,369 | 4.66 | 52,577 | 6.85 | 29.37 | 49 |
| 58 | 09-Jan | 5,940.00 | 5,947.50 | 5,671.00 | 5,718.00 | 5,814.00 | -3.97 | 44,181.00 | 116,271 | 5.93 | 79,130 | 10.32 | 46.00 | 73 |
| 59 | 08-Jan | 5,946.00 | 5,999.00 | 5,800.00 | 5,954.50 | 5,924.44 | -0.34 | 46,009.38 | 160,244 | 8.17 | 76,994 | 10.04 | 45.61 | 71 |
| 60 | 07-Jan | 5,712.00 | 6,020.00 | 5,688.50 | 5,975.00 | 5,941.96 | 3.92 | 46,167.00 | 182,164 | 9.29 | 97,001 | 12.65 | 57.64 | 90 |
| 61 | 06-Jan | 5,761.00 | 5,764.50 | 5,645.00 | 5,749.50 | 5,715.67 | -0.20 | 44,425.38 | 49,762 | 2.54 | 26,990 | 3.52 | 15.43 | 25 |
| 62 | 05-Jan | 5,599.00 | 5,810.00 | 5,571.50 | 5,761.00 | 5,746.94 | 3.61 | 44,514.00 | 154,711 | 7.89 | 75,320 | 9.82 | 43.29 | 70 |
| 63 | 02-Jan | 5,533.50 | 5,599.00 | 5,492.00 | 5,560.50 | 5,548.88 | 1.14 | 42,965.01 | 68,522 | 3.49 | 38,234 | 4.98 | 21.22 | 35 |
| 64 | 01-Jan | 5,531.00 | 5,544.00 | 5,410.00 | 5,498.00 | 5,479.06 | -0.60 | 42,482.00 | 75,199 | 3.84 | 38,652 | 5.04 | 21.18 | 36 |
| 65 | 31-Dec | 5,520.00 | 5,588.50 | 5,441.50 | 5,531.00 | 5,542.81 | 0.72 | 42,737.00 | 86,940 | 4.43 | 42,505 | 5.54 | 23.56 | 39 |
| 66 | 30-Dec | 5,721.50 | 5,727.00 | 5,461.50 | 5,491.50 | 5,520.35 | -4.14 | 42,431.86 | 248,366 | 12.67 | 159,955 | 20.85 | 88.30 | 148 |
| 67 | 29-Dec | 5,655.50 | 5,755.00 | 5,655.00 | 5,728.50 | 5,721.74 | 0.76 | 44,263.12 | 38,590 | 1.97 | 19,927 | 2.60 | 11.40 | 18 |
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