| 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: 6,191.48 | Low52 Price: 3,891.45 | Barrier: 6,366.5; Drift%: -15.74 |
| Basic Industry: Cement & Cement Products | Total Equity: 77,268,251 | Low52 Date: 18-Nov-2024 | SHP: 45.66 / 18.57 / 21.74 / 14.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 93 | ||||
| High/Low Price | Quarter: 5,112.5 / 4,218.9 | Month: 7,124.5 / 6,275.0 | Week: 6,471.0 / 6,162.0 | Day: 5,683.0 / 5,477.0 | Sis67: 67 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 5,582.00 | 5,683.00 | 5,477.00 | 5,500.50 | 5,533.14 | -0.47 | 42,501.40 | 153,415 | 53.05 | 75,094 | 60.41 | 41.55 | 69 |
| 2 | 11-Nov | 5,639.00 | 5,641.00 | 5,497.00 | 5,526.50 | 5,540.21 | -1.51 | 42,702.30 | 225,015 | 77.81 | 167,014 | 134.36 | 92.53 | 158 |
| 3 | 10-Nov | 5,580.00 | 5,659.00 | 5,580.00 | 5,611.00 | 5,618.29 | -0.44 | 43,355.00 | 90,245 | 31.21 | 50,930 | 40.97 | 28.61 | 48 |
| 4 | 07-Nov | 5,702.00 | 5,702.00 | 5,601.00 | 5,636.00 | 5,644.46 | -1.16 | 43,548.00 | 121,427 | 41.99 | 65,999 | 53.10 | 37.25 | 62 |
| 5 | 06-Nov | 5,780.00 | 5,795.00 | 5,680.00 | 5,702.00 | 5,739.10 | -1.27 | 44,058.00 | 131,253 | 45.38 | 88,263 | 71.01 | 50.66 | 83 |
| 6 | 04-Nov | 5,937.00 | 5,937.00 | 5,757.00 | 5,775.50 | 5,833.40 | -2.10 | 44,626.28 | 175,080 | 60.54 | 87,851 | 70.68 | 51.25 | 83 |
| 7 | 03-Nov | 6,279.50 | 6,366.50 | 5,856.00 | 5,899.50 | 5,958.32 | -5.06 | 45,584.40 | 463,299 | 160.20 | 270,399 | 217.54 | 161.11 | 255 |
| 8 | 31-Oct | 6,246.00 | 6,326.00 | 6,162.00 | 6,214.00 | 6,211.48 | -0.50 | 48,014.00 | 275,730 | 95.34 | 223,422 | 179.74 | 138.78 | 211 |
| 9 | 30-Oct | 6,350.00 | 6,364.50 | 6,212.00 | 6,245.50 | 6,274.22 | -1.37 | 48,257.89 | 148,402 | 51.31 | 105,383 | 84.78 | 66.12 | 99 |
| 10 | 29-Oct | 6,420.50 | 6,439.50 | 6,320.00 | 6,332.50 | 6,356.18 | -1.37 | 48,930.12 | 51,592 | 17.84 | 38,800 | 31.21 | 24.66 | 37 |
| 11 | 28-Oct | 6,419.50 | 6,471.00 | 6,385.50 | 6,420.50 | 6,416.66 | 0.34 | 49,610.08 | 62,536 | 21.62 | 37,745 | 30.37 | 24.22 | 36 |
| 12 | 27-Oct | 6,257.50 | 6,448.00 | 6,220.00 | 6,399.00 | 6,336.75 | 2.26 | 49,443.00 | 88,664 | 30.66 | 53,321 | 42.90 | 33.79 | 50 |
| 13 | 24-Oct | 6,392.00 | 6,392.50 | 6,229.50 | 6,257.50 | 6,277.72 | -1.60 | 48,350.61 | 88,581 | 30.63 | 62,432 | 50.23 | 39.19 | 59 |
| 14 | 23-Oct | 6,465.00 | 6,500.00 | 6,347.00 | 6,359.00 | 6,406.71 | -1.65 | 49,134.00 | 88,447 | 30.58 | 61,533 | 49.50 | 39.42 | 58 |
| 15 | 21-Oct | 6,400.00 | 6,485.50 | 6,400.00 | 6,466.00 | 6,460.85 | 0.58 | 49,961.00 | 2,891 | 1.00 | 1,242 | 1.00 | 0.80 | 1 |
| 16 | 20-Oct | 6,490.00 | 6,500.00 | 6,390.00 | 6,428.50 | 6,428.51 | -0.95 | 49,671.90 | 80,615 | 27.88 | 44,655 | 35.93 | 28.71 | 42 |
| 17 | 17-Oct | 6,597.50 | 6,597.50 | 6,466.50 | 6,490.00 | 6,522.57 | -0.99 | 50,147.00 | 33,753 | 11.67 | 16,955 | 13.64 | 11.06 | 16 |
| 18 | 16-Oct | 6,529.50 | 6,680.00 | 6,501.00 | 6,555.00 | 6,585.31 | 0.83 | 50,649.00 | 144,253 | 49.88 | 86,464 | 69.56 | 56.94 | 82 |
| 19 | 15-Oct | 6,715.00 | 6,715.00 | 6,462.50 | 6,501.00 | 6,569.26 | -3.33 | 50,232.00 | 137,859 | 47.67 | 93,972 | 75.60 | 61.73 | 89 |
| 20 | 14-Oct | 6,570.00 | 6,764.50 | 6,570.00 | 6,725.00 | 6,689.26 | 1.43 | 51,962.00 | 95,901 | 33.16 | 60,908 | 49.00 | 40.74 | 57 |
| 21 | 13-Oct | 6,588.00 | 6,644.00 | 6,550.00 | 6,630.50 | 6,618.72 | 0.14 | 51,232.71 | 44,359 | 15.34 | 25,578 | 20.58 | 16.93 | 24 |
| 22 | 10-Oct | 6,575.00 | 6,681.50 | 6,568.50 | 6,621.00 | 6,633.40 | 0.61 | 51,159.00 | 69,925 | 24.18 | 41,087 | 33.05 | 27.25 | 39 |
| 23 | 09-Oct | 6,430.50 | 6,616.00 | 6,422.00 | 6,581.00 | 6,555.07 | 2.34 | 50,850.00 | 108,718 | 37.59 | 69,104 | 55.59 | 45.30 | 65 |
| 24 | 08-Oct | 6,460.50 | 6,479.00 | 6,393.00 | 6,430.50 | 6,439.20 | -0.61 | 49,687.35 | 46,397 | 16.04 | 27,700 | 22.28 | 17.84 | 26 |
| 25 | 07-Oct | 6,383.00 | 6,530.00 | 6,348.00 | 6,470.00 | 6,474.53 | 1.92 | 49,992.00 | 76,789 | 26.55 | 41,077 | 33.05 | 26.60 | 39 |
| 26 | 06-Oct | 6,270.00 | 6,374.50 | 6,270.00 | 6,348.00 | 6,339.08 | 0.47 | 49,049.00 | 28,511 | 9.86 | 13,659 | 10.99 | 8.66 | 13 |
| 27 | 03-Oct | 6,300.00 | 6,391.00 | 6,255.00 | 6,318.00 | 6,310.76 | 0.21 | 48,818.00 | 134,331 | 46.45 | 100,869 | 81.15 | 63.66 | 95 |
| 28 | 01-Oct | 6,300.00 | 6,355.00 | 6,203.00 | 6,305.00 | 6,282.70 | 0.08 | 48,717.00 | 141,791 | 49.03 | 103,088 | 82.93 | 64.77 | 97 |
| 29 | 30-Sep | 6,353.00 | 6,399.00 | 6,275.00 | 6,300.00 | 6,316.63 | -0.23 | 48,678.00 | 89,195 | 30.84 | 67,195 | 54.06 | 42.44 | 63 |
| 30 | 29-Sep | 6,371.50 | 6,439.00 | 6,301.00 | 6,314.50 | 6,355.39 | -0.52 | 48,791.04 | 53,086 | 18.36 | 35,934 | 28.91 | 22.84 | 34 |
| 31 | 26-Sep | 6,581.00 | 6,585.00 | 6,292.50 | 6,347.50 | 6,392.76 | -3.55 | 49,046.02 | 113,731 | 39.33 | 77,908 | 62.68 | 49.80 | 73 |
| 32 | 25-Sep | 6,700.00 | 6,720.00 | 6,559.00 | 6,581.00 | 6,643.11 | -1.33 | 50,850.00 | 66,383 | 22.95 | 43,655 | 35.12 | 29.00 | 41 |
| 33 | 24-Sep | 6,803.50 | 6,846.00 | 6,632.50 | 6,669.50 | 6,719.15 | -2.64 | 51,534.06 | 71,112 | 24.59 | 40,806 | 32.83 | 27.42 | 38 |
| 34 | 23-Sep | 6,859.50 | 6,922.00 | 6,803.50 | 6,850.50 | 6,875.85 | -0.13 | 52,932.62 | 32,013 | 11.07 | 14,531 | 11.69 | 9.99 | 14 |
| 35 | 22-Sep | 6,871.00 | 6,925.00 | 6,805.00 | 6,859.50 | 6,861.49 | -0.04 | 53,002.16 | 38,934 | 13.46 | 16,175 | 13.01 | 11.10 | 15 |
| 36 | 19-Sep | 6,815.00 | 7,000.00 | 6,764.50 | 6,862.00 | 6,852.59 | 0.91 | 53,021.00 | 552,792 | 191.15 | 294,626 | 237.03 | 201.90 | 278 |
| 37 | 18-Sep | 6,779.50 | 6,870.00 | 6,736.50 | 6,800.00 | 6,793.52 | 0.33 | 52,542.00 | 121,669 | 42.07 | 89,810 | 72.25 | 61.01 | 85 |
| 38 | 17-Sep | 6,690.00 | 6,811.00 | 6,690.00 | 6,777.50 | 6,768.29 | 1.32 | 52,368.56 | 99,966 | 34.57 | 47,123 | 37.91 | 31.89 | 44 |
| 39 | 16-Sep | 6,514.00 | 6,710.00 | 6,475.00 | 6,689.00 | 6,655.21 | 3.31 | 51,684.00 | 134,439 | 46.49 | 64,491 | 51.88 | 42.92 | 61 |
| 40 | 15-Sep | 6,553.00 | 6,595.00 | 6,372.00 | 6,475.00 | 6,449.70 | -1.22 | 50,031.00 | 182,005 | 62.93 | 114,572 | 92.17 | 73.90 | 108 |
| 41 | 12-Sep | 6,630.00 | 6,683.50 | 6,530.00 | 6,555.00 | 6,583.96 | -1.06 | 50,649.00 | 53,166 | 18.38 | 30,182 | 24.28 | 19.87 | 28 |
| 42 | 11-Sep | 6,636.00 | 6,669.50 | 6,593.00 | 6,625.00 | 6,625.97 | 0.59 | 51,190.00 | 47,006 | 16.25 | 23,433 | 18.85 | 15.53 | 22 |
| 43 | 10-Sep | 6,730.00 | 6,790.00 | 6,563.00 | 6,586.00 | 6,652.78 | -1.59 | 50,888.00 | 84,950 | 29.37 | 48,859 | 39.31 | 32.50 | 46 |
| 44 | 09-Sep | 6,790.00 | 6,790.00 | 6,676.50 | 6,692.50 | 6,713.87 | -1.54 | 51,711.78 | 44,406 | 15.35 | 20,310 | 16.34 | 13.64 | 19 |
| 45 | 08-Sep | 6,603.50 | 6,824.00 | 6,531.00 | 6,797.50 | 6,718.76 | 2.46 | 52,523.09 | 108,594 | 37.55 | 51,488 | 41.42 | 34.59 | 49 |
| 46 | 05-Sep | 6,780.00 | 6,780.00 | 6,455.50 | 6,634.00 | 6,671.70 | -0.67 | 51,259.00 | 56,953 | 19.69 | 19,957 | 16.06 | 13.31 | 19 |
| 47 | 04-Sep | 6,883.50 | 6,898.50 | 6,621.50 | 6,678.50 | 6,712.42 | -1.14 | 51,603.60 | 165,863 | 57.35 | 88,910 | 71.53 | 59.68 | 84 |
| 48 | 03-Sep | 7,044.50 | 7,065.00 | 6,741.50 | 6,755.50 | 6,835.16 | -3.41 | 52,198.57 | 143,321 | 49.56 | 78,568 | 63.21 | 53.70 | 74 |
| 49 | 02-Sep | 7,067.50 | 7,114.00 | 6,830.00 | 6,994.00 | 7,006.75 | -1.04 | 54,041.00 | 134,225 | 46.41 | 67,339 | 54.17 | 47.18 | 64 |
| 50 | 01-Sep | 6,988.00 | 7,124.50 | 6,988.00 | 7,067.50 | 7,064.24 | 1.74 | 54,609.34 | 176,346 | 60.98 | 116,569 | 93.78 | 82.35 | 110 |
| 51 | 29-Aug | 6,948.50 | 7,019.50 | 6,900.00 | 6,946.50 | 6,951.08 | -0.57 | 53,674.39 | 61,210 | 21.17 | 29,882 | 24.04 | 20.77 | 28 |
| 52 | 28-Aug | 6,865.00 | 7,020.00 | 6,651.00 | 6,986.00 | 6,841.51 | 0.76 | 53,979.00 | 190,348 | 65.82 | 73,209 | 58.90 | 50.09 | 69 |
| 53 | 26-Aug | 6,956.50 | 6,972.00 | 6,830.00 | 6,933.50 | 6,920.05 | -0.23 | 53,573.94 | 110,033 | 38.05 | 64,688 | 52.04 | 44.76 | 61 |
| 54 | 25-Aug | 6,841.00 | 6,976.00 | 6,827.00 | 6,949.50 | 6,928.90 | 1.59 | 53,697.57 | 123,249 | 42.62 | 70,296 | 56.55 | 48.71 | 66 |
| 55 | 22-Aug | 7,120.00 | 7,202.00 | 6,812.00 | 6,841.00 | 6,907.37 | -4.11 | 52,859.00 | 176,038 | 60.87 | 61,603 | 49.56 | 42.55 | 58 |
| 56 | 21-Aug | 7,525.00 | 7,533.50 | 7,050.00 | 7,134.00 | 7,279.19 | -5.37 | 55,123.00 | 96,041 | 33.21 | 46,160 | 37.14 | 33.60 | 44 |
| 57 | 20-Aug | 7,379.50 | 7,565.50 | 7,304.50 | 7,539.00 | 7,458.14 | 1.90 | 58,252.00 | 113,243 | 39.16 | 63,277 | 50.91 | 47.19 | 60 |
| 58 | 19-Aug | 7,314.50 | 7,468.50 | 7,180.00 | 7,398.50 | 7,311.42 | 1.27 | 57,166.92 | 124,794 | 43.15 | 62,860 | 50.57 | 45.96 | 59 |
| 59 | 18-Aug | 7,135.00 | 7,384.00 | 7,100.00 | 7,305.50 | 7,293.80 | 4.34 | 56,448.32 | 150,545 | 52.06 | 69,873 | 56.21 | 50.96 | 66 |
| 60 | 14-Aug | 6,990.00 | 7,033.00 | 6,940.00 | 7,001.50 | 6,995.98 | 0.89 | 54,099.37 | 65,216 | 22.55 | 40,632 | 32.69 | 28.43 | 38 |
| 61 | 13-Aug | 7,070.00 | 7,070.00 | 6,911.50 | 6,940.00 | 6,968.42 | -1.21 | 53,624.00 | 41,347 | 14.30 | 23,738 | 19.10 | 16.54 | 22 |
| 62 | 12-Aug | 7,006.00 | 7,066.00 | 6,982.50 | 7,025.00 | 7,028.47 | 0.90 | 54,280.00 | 133,758 | 46.25 | 117,070 | 94.18 | 82.28 | 110 |
| 63 | 11-Aug | 7,006.50 | 7,114.00 | 6,930.00 | 6,962.00 | 7,034.96 | -1.26 | 53,794.00 | 166,019 | 57.41 | 120,052 | 96.58 | 84.46 | 114 |
| 64 | 08-Aug | 6,848.50 | 7,135.50 | 6,800.00 | 7,051.00 | 6,970.94 | 2.36 | 54,481.00 | 128,222 | 44.34 | 74,524 | 59.95 | 51.95 | 71 |
| 65 | 07-Aug | 6,960.00 | 7,098.00 | 6,617.00 | 6,888.50 | 6,997.22 | -1.03 | 53,226.23 | 129,669 | 44.84 | 75,096 | 60.42 | 52.55 | 71 |
| 66 | 06-Aug | 6,968.00 | 7,031.00 | 6,930.50 | 6,960.00 | 6,965.55 | 0.46 | 53,778.00 | 125,952 | 43.55 | 88,228 | 70.98 | 61.46 | 83 |
| 67 | 05-Aug | 6,799.00 | 7,064.50 | 6,790.00 | 6,928.00 | 6,935.51 | 2.12 | 53,531.00 | 228,112 | 78.88 | 131,128 | 105.49 | 90.94 | 124 |
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