| Macro-sector: Commodities | Band: 20 | High52 Price: 1,021.2 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 22-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 5; VWAP21: 601.36 | Low52 Price: 549.95 | Barrier: 594.0; Drift%: 1.48 |
| Basic Industry: Cement & Cement Products | Total Equity: 124,144,426 | Low52 Date: 30-Mar-2026 | SHP: 45.12 / 12.35 / 23.17 / 19.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 33 | ||||
| High/Low Price | Quarter: 869.0 / 660.5 | Month: 801.6 / 744.5 | Week: 738.45 / 711.7 | Day: 605.55 / 582.05 | Sis67: 41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 590.50 | 605.55 | 582.05 | 602.90 | 595.06 | 2.23 | 7,484.67 | 132,532 | 4.08 | 69,202 | 4.60 | 4.12 | 29 |
| 2 | 06-Apr | 600.00 | 603.70 | 576.00 | 589.75 | 588.29 | 0.27 | 7,321.42 | 216,540 | 6.67 | 87,211 | 5.79 | 5.13 | 36 |
| 3 | 02-Apr | 571.00 | 593.00 | 566.00 | 588.15 | 580.07 | -0.20 | 7,301.55 | 94,949 | 2.93 | 44,490 | 2.96 | 2.58 | 19 |
| 4 | 01-Apr | 578.00 | 594.00 | 569.90 | 589.35 | 584.88 | 5.61 | 7,316.45 | 82,442 | 2.54 | 36,637 | 2.43 | 2.14 | 15 |
| 5 | 30-Mar | 584.10 | 584.10 | 549.95 | 558.05 | 566.54 | -4.88 | 6,927.88 | 273,014 | 8.41 | 165,304 | 10.98 | 9.37 | 69 |
| 6 | 27-Mar | 615.90 | 615.90 | 584.10 | 586.70 | 593.71 | -4.74 | 7,283.55 | 207,186 | 6.38 | 117,746 | 7.82 | 6.99 | 49 |
| 7 | 25-Mar | 607.65 | 625.55 | 600.60 | 615.90 | 616.99 | 3.00 | 7,646.06 | 140,128 | 4.32 | 68,806 | 4.57 | 4.25 | 29 |
| 8 | 24-Mar | 582.30 | 602.90 | 581.40 | 597.95 | 592.35 | 3.49 | 7,423.22 | 115,640 | 3.56 | 62,793 | 4.17 | 3.72 | 26 |
| 9 | 23-Mar | 592.85 | 592.85 | 575.00 | 577.80 | 579.51 | -2.54 | 7,173.06 | 110,192 | 3.40 | 59,566 | 3.96 | 3.45 | 25 |
| 10 | 20-Mar | 597.50 | 604.20 | 590.00 | 592.85 | 598.09 | -0.26 | 7,359.90 | 104,983 | 3.24 | 55,678 | 3.70 | 3.33 | 23 |
| 11 | 19-Mar | 609.95 | 609.95 | 592.15 | 594.40 | 600.75 | -3.46 | 7,379.14 | 71,005 | 2.19 | 45,897 | 3.05 | 2.76 | 19 |
| 12 | 18-Mar | 605.00 | 620.50 | 602.20 | 615.70 | 614.46 | 2.29 | 7,643.57 | 99,213 | 3.06 | 53,304 | 3.54 | 3.28 | 22 |
| 13 | 17-Mar | 584.00 | 603.35 | 581.10 | 601.90 | 596.82 | 3.11 | 7,472.25 | 177,740 | 5.48 | 117,782 | 7.83 | 7.03 | 49 |
| 14 | 16-Mar | 601.70 | 607.15 | 574.55 | 583.75 | 585.11 | -2.47 | 7,246.93 | 239,431 | 7.38 | 114,152 | 7.58 | 6.68 | 48 |
| 15 | 13-Mar | 612.45 | 625.50 | 592.00 | 598.55 | 605.32 | -1.65 | 7,430.66 | 312,618 | 9.63 | 76,733 | 5.10 | 4.64 | 32 |
| 16 | 12-Mar | 604.05 | 614.90 | 596.70 | 608.60 | 609.58 | 0.66 | 7,555.43 | 149,237 | 4.60 | 101,649 | 6.75 | 6.20 | 42 |
| 17 | 11-Mar | 610.60 | 617.00 | 604.00 | 604.60 | 608.08 | -0.33 | 7,505.77 | 116,757 | 3.60 | 64,663 | 4.30 | 3.93 | 27 |
| 18 | 10-Mar | 619.15 | 622.15 | 603.95 | 606.60 | 610.66 | -0.63 | 7,530.60 | 121,379 | 3.74 | 58,011 | 3.85 | 3.54 | 24 |
| 19 | 09-Mar | 630.50 | 630.50 | 605.70 | 610.45 | 612.59 | -4.26 | 7,578.40 | 146,037 | 4.50 | 82,083 | 5.45 | 5.03 | 34 |
| 20 | 06-Mar | 649.55 | 652.75 | 636.25 | 637.60 | 642.89 | -1.84 | 7,915.45 | 63,789 | 1.97 | 39,060 | 2.60 | 2.51 | 16 |
| 21 | 05-Mar | 658.05 | 659.25 | 639.55 | 649.55 | 646.80 | -0.69 | 8,063.80 | 108,877 | 3.36 | 53,478 | 3.55 | 3.46 | 22 |
| 22 | 04-Mar | 685.00 | 685.00 | 652.10 | 654.05 | 663.25 | -4.75 | 8,119.67 | 128,088 | 3.95 | 70,607 | 4.69 | 4.68 | 29 |
| 23 | 02-Mar | 699.05 | 704.30 | 684.00 | 686.65 | 692.92 | -3.84 | 8,524.38 | 119,937 | 3.70 | 47,024 | 3.12 | 3.26 | 20 |
| 24 | 27-Feb | 729.00 | 729.00 | 712.00 | 714.05 | 720.95 | -1.80 | 8,864.53 | 153,062 | 4.72 | 105,505 | 7.01 | 7.61 | 44 |
| 25 | 26-Feb | 730.90 | 735.05 | 723.10 | 727.15 | 728.78 | -0.51 | 9,027.16 | 64,249 | 1.98 | 29,066 | 1.93 | 2.12 | 12 |
| 26 | 25-Feb | 725.00 | 738.45 | 718.50 | 730.90 | 726.76 | 1.53 | 9,073.72 | 65,654 | 2.02 | 42,873 | 2.85 | 3.12 | 18 |
| 27 | 24-Feb | 728.95 | 728.95 | 715.00 | 719.90 | 719.79 | -1.11 | 8,937.16 | 119,154 | 3.67 | 83,110 | 5.52 | 5.98 | 35 |
| 28 | 23-Feb | 714.95 | 731.80 | 711.70 | 728.00 | 725.63 | 2.15 | 9,037.00 | 94,706 | 2.92 | 48,939 | 3.25 | 3.55 | 20 |
| 29 | 20-Feb | 716.70 | 717.90 | 705.60 | 712.70 | 712.73 | -1.27 | 8,847.77 | 86,575 | 2.67 | 45,702 | 3.04 | 3.26 | 19 |
| 30 | 19-Feb | 723.00 | 726.45 | 713.15 | 721.85 | 720.54 | 0.06 | 8,961.37 | 76,828 | 2.37 | 44,096 | 2.93 | 3.18 | 18 |
| 31 | 18-Feb | 729.05 | 731.00 | 718.00 | 721.45 | 725.64 | -1.04 | 8,956.40 | 204,074 | 6.29 | 142,679 | 9.48 | 10.35 | 59 |
| 32 | 17-Feb | 705.10 | 732.05 | 702.10 | 729.05 | 722.15 | 3.48 | 9,050.75 | 147,232 | 4.54 | 64,000 | 4.25 | 4.62 | 27 |
| 33 | 16-Feb | 706.65 | 709.95 | 686.25 | 704.50 | 697.29 | -0.30 | 8,745.97 | 228,810 | 7.05 | 128,295 | 8.52 | 8.95 | 53 |
| 34 | 13-Feb | 715.00 | 715.80 | 701.55 | 706.65 | 707.97 | -1.31 | 8,772.67 | 105,015 | 3.24 | 47,171 | 3.13 | 3.34 | 20 |
| 35 | 12-Feb | 743.00 | 743.00 | 713.30 | 716.05 | 723.85 | -3.65 | 8,889.36 | 184,238 | 5.68 | 100,749 | 6.69 | 7.29 | 42 |
| 36 | 11-Feb | 743.00 | 749.70 | 730.15 | 743.20 | 739.28 | 0.09 | 9,226.41 | 103,222 | 3.18 | 52,262 | 3.47 | 3.86 | 22 |
| 37 | 10-Feb | 735.95 | 749.00 | 729.95 | 742.55 | 740.89 | 1.68 | 9,218.34 | 777,516 | 23.96 | 637,930 | 42.39 | 47.26 | 266 |
| 38 | 09-Feb | 733.00 | 741.35 | 728.55 | 730.25 | 732.10 | 0.03 | 9,065.65 | 285,763 | 8.81 | 170,029 | 11.30 | 12.45 | 71 |
| 39 | 06-Feb | 747.00 | 749.20 | 725.10 | 730.00 | 730.82 | -1.82 | 9,062.00 | 439,916 | 13.56 | 391,086 | 25.99 | 28.58 | 162 |
| 40 | 05-Feb | 758.30 | 758.30 | 737.00 | 743.55 | 746.04 | -2.27 | 9,230.76 | 247,259 | 7.62 | 142,254 | 9.45 | 10.61 | 59 |
| 41 | 04-Feb | 750.00 | 765.80 | 710.00 | 760.85 | 736.48 | -0.20 | 9,445.53 | 643,692 | 19.84 | 261,558 | 17.38 | 19.26 | 108 |
| 42 | 03-Feb | 790.00 | 790.00 | 758.15 | 762.40 | 771.73 | -1.88 | 9,464.77 | 107,734 | 3.32 | 60,851 | 4.04 | 4.70 | 25 |
| 43 | 02-Feb | 759.00 | 781.85 | 747.00 | 777.00 | 769.26 | 1.83 | 9,646.00 | 100,358 | 3.09 | 59,480 | 3.95 | 4.58 | 25 |
| 44 | 01-Feb | 770.30 | 776.10 | 760.80 | 763.05 | 768.12 | -1.68 | 9,472.84 | 32,450 | 1.00 | 15,049 | 1.00 | 1.16 | 6 |
| 45 | 30-Jan | 778.60 | 784.95 | 767.90 | 776.10 | 776.09 | -1.23 | 9,634.85 | 148,713 | 4.58 | 88,581 | 5.89 | 6.87 | 37 |
| 46 | 29-Jan | 785.00 | 789.80 | 773.10 | 785.75 | 781.83 | 1.00 | 9,754.65 | 97,262 | 3.00 | 61,251 | 4.07 | 4.79 | 25 |
| 47 | 28-Jan | 776.00 | 781.15 | 768.00 | 777.95 | 775.89 | 0.43 | 9,657.82 | 65,258 | 2.01 | 32,069 | 2.13 | 2.49 | 13 |
| 48 | 27-Jan | 795.15 | 796.90 | 766.00 | 774.60 | 776.42 | -2.49 | 9,616.23 | 116,220 | 3.58 | 52,693 | 3.50 | 4.09 | 22 |
| 49 | 23-Jan | 793.05 | 798.95 | 766.60 | 794.35 | 781.73 | 0.16 | 9,861.41 | 175,502 | 5.41 | 103,914 | 6.90 | 8.12 | 43 |
| 50 | 22-Jan | 771.40 | 800.95 | 771.00 | 793.05 | 795.08 | 3.10 | 9,845.27 | 379,529 | 11.70 | 273,560 | 18.18 | 21.75 | 113 |
| 51 | 21-Jan | 793.15 | 793.15 | 759.60 | 769.20 | 772.29 | -2.98 | 9,549.19 | 95,184 | 2.93 | 37,359 | 2.48 | 2.89 | 15 |
| 52 | 20-Jan | 783.80 | 795.95 | 776.75 | 792.80 | 784.36 | 1.15 | 9,842.17 | 479,634 | 14.78 | 387,684 | 25.76 | 30.41 | 160 |
| 53 | 19-Jan | 806.00 | 806.00 | 781.00 | 783.80 | 786.35 | -2.23 | 9,730.44 | 95,227 | 2.93 | 47,370 | 3.15 | 3.72 | 20 |
| 54 | 16-Jan | 779.95 | 810.95 | 766.25 | 801.70 | 793.80 | 3.41 | 9,952.66 | 237,348 | 7.31 | 146,135 | 9.71 | 11.60 | 60 |
| 55 | 14-Jan | 756.05 | 777.00 | 750.50 | 775.30 | 770.13 | 1.87 | 9,624.92 | 100,370 | 3.09 | 56,823 | 3.78 | 4.38 | 23 |
| 56 | 13-Jan | 750.00 | 764.95 | 737.40 | 761.05 | 755.09 | 2.26 | 9,448.01 | 156,312 | 4.82 | 92,663 | 6.16 | 7.00 | 38 |
| 57 | 12-Jan | 738.00 | 746.80 | 726.30 | 744.20 | 739.65 | 0.77 | 9,238.83 | 125,339 | 3.86 | 77,625 | 5.16 | 5.74 | 32 |
| 58 | 09-Jan | 752.00 | 754.50 | 733.05 | 738.50 | 743.89 | -2.23 | 9,168.07 | 104,044 | 3.21 | 52,862 | 3.51 | 3.93 | 22 |
| 59 | 08-Jan | 772.00 | 774.05 | 750.60 | 755.35 | 761.03 | -2.57 | 9,377.25 | 95,393 | 2.94 | 62,277 | 4.14 | 4.74 | 26 |
| 60 | 07-Jan | 789.90 | 795.20 | 773.70 | 775.30 | 778.13 | -1.85 | 9,624.92 | 73,867 | 2.28 | 42,217 | 2.81 | 3.29 | 17 |
| 61 | 06-Jan | 799.70 | 799.70 | 782.95 | 789.90 | 790.67 | -1.01 | 9,806.17 | 112,620 | 3.47 | 70,472 | 4.68 | 5.57 | 29 |
| 62 | 05-Jan | 798.00 | 803.95 | 792.70 | 797.95 | 798.66 | -0.04 | 9,906.10 | 64,347 | 1.98 | 36,465 | 2.42 | 2.91 | 15 |
| 63 | 02-Jan | 793.50 | 799.05 | 789.30 | 798.30 | 791.86 | 0.60 | 9,910.45 | 299,375 | 9.23 | 259,867 | 17.27 | 20.58 | 107 |
| 64 | 01-Jan | 782.20 | 796.00 | 775.00 | 793.50 | 786.00 | 1.98 | 9,850.86 | 162,086 | 4.99 | 106,051 | 7.05 | 8.00 | 44 |
| 65 | 31-Dec | 773.95 | 782.00 | 772.00 | 778.10 | 778.50 | 1.01 | 9,659.68 | 55,470 | 1.71 | 25,944 | 1.72 | 2.02 | 11 |
| 66 | 30-Dec | 765.50 | 773.35 | 754.00 | 770.30 | 763.24 | 0.05 | 9,562.85 | 153,686 | 4.74 | 80,088 | 5.32 | 6.11 | 33 |
| 67 | 29-Dec | 773.75 | 780.40 | 766.20 | 769.90 | 772.60 | -0.77 | 9,557.88 | 63,740 | 1.96 | 38,188 | 2.54 | 2.95 | 16 |
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