| 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: 846.07 | Low52 Price: 660.5 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 124,144,426 | Low52 Date: 28-Feb-2025 | SHP: 45.12 / 12.54 / 22.83 / 19.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 46 | ||||
| High/Low Price | Quarter: 869.0 / 660.5 | Month: 989.8 / 836.1 | Week: 880.0 / 829.45 | Day: 844.25 / 836.3 | Sis67: 35 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 836.30 | 844.25 | 836.30 | 839.20 | 839.85 | 0.02 | 10,418.20 | 54,281 | 2.75 | 35,279 | 3.59 | 2.96 | 15 |
| 2 | 11-Nov | 844.85 | 848.95 | 832.00 | 839.05 | 841.32 | 0.04 | 10,416.34 | 70,582 | 3.57 | 35,629 | 3.62 | 3.00 | 15 |
| 3 | 10-Nov | 844.60 | 848.65 | 830.00 | 838.75 | 837.81 | -0.70 | 10,412.61 | 75,485 | 3.82 | 43,764 | 4.45 | 3.67 | 18 |
| 4 | 07-Nov | 857.40 | 858.70 | 813.25 | 844.65 | 832.91 | -3.02 | 10,485.86 | 416,227 | 21.07 | 140,779 | 14.32 | 11.73 | 59 |
| 5 | 06-Nov | 851.95 | 883.35 | 837.15 | 870.95 | 866.19 | 2.24 | 10,812.36 | 371,922 | 18.83 | 104,561 | 10.64 | 9.06 | 43 |
| 6 | 04-Nov | 877.00 | 878.65 | 847.50 | 851.90 | 869.53 | -2.39 | 10,575.86 | 794,534 | 40.23 | 715,198 | 72.76 | 62.19 | 297 |
| 7 | 03-Nov | 872.00 | 884.95 | 869.55 | 872.75 | 877.21 | 0.33 | 10,834.70 | 85,803 | 4.34 | 45,775 | 4.66 | 4.02 | 19 |
| 8 | 31-Oct | 871.75 | 876.20 | 862.60 | 869.90 | 868.37 | -0.21 | 10,799.32 | 110,359 | 5.59 | 53,645 | 5.46 | 4.66 | 22 |
| 9 | 30-Oct | 847.75 | 880.00 | 843.20 | 871.75 | 865.86 | 2.67 | 10,822.29 | 221,282 | 11.20 | 137,908 | 14.03 | 11.94 | 57 |
| 10 | 29-Oct | 838.80 | 852.00 | 835.45 | 849.10 | 843.88 | 1.15 | 10,541.10 | 61,191 | 3.10 | 33,687 | 3.43 | 2.84 | 14 |
| 11 | 28-Oct | 848.35 | 849.80 | 832.10 | 839.45 | 840.74 | -1.22 | 10,421.30 | 89,310 | 4.52 | 57,908 | 5.89 | 4.87 | 24 |
| 12 | 27-Oct | 836.50 | 852.15 | 829.45 | 849.80 | 843.05 | 2.02 | 10,549.79 | 95,299 | 4.83 | 53,777 | 5.47 | 4.53 | 22 |
| 13 | 24-Oct | 839.30 | 843.70 | 828.75 | 832.95 | 832.11 | -0.75 | 10,340.61 | 103,260 | 5.23 | 66,887 | 6.81 | 5.57 | 28 |
| 14 | 23-Oct | 842.30 | 842.75 | 831.95 | 839.25 | 837.48 | -0.36 | 10,418.82 | 61,840 | 3.13 | 39,540 | 4.02 | 3.31 | 16 |
| 15 | 21-Oct | 828.65 | 844.00 | 828.65 | 842.30 | 840.70 | 1.65 | 10,456.69 | 19,750 | 1.00 | 9,828 | 1.00 | 0.83 | 4 |
| 16 | 20-Oct | 834.05 | 838.90 | 824.75 | 828.65 | 829.04 | -0.37 | 10,287.23 | 142,827 | 7.23 | 106,246 | 10.81 | 8.81 | 44 |
| 17 | 17-Oct | 847.80 | 848.10 | 830.00 | 831.75 | 837.11 | -1.89 | 10,325.71 | 46,635 | 2.36 | 27,978 | 2.85 | 2.34 | 12 |
| 18 | 16-Oct | 850.50 | 857.30 | 845.10 | 847.80 | 850.72 | -0.29 | 10,524.96 | 64,131 | 3.25 | 40,053 | 4.07 | 3.41 | 17 |
| 19 | 15-Oct | 825.00 | 852.55 | 822.70 | 850.25 | 842.61 | 3.04 | 10,555.38 | 103,126 | 5.22 | 57,566 | 5.86 | 4.85 | 24 |
| 20 | 14-Oct | 846.90 | 846.90 | 814.95 | 825.20 | 827.65 | -2.05 | 10,244.40 | 123,358 | 6.25 | 63,922 | 6.50 | 5.29 | 27 |
| 21 | 13-Oct | 855.00 | 857.45 | 840.00 | 842.50 | 843.39 | -1.06 | 10,459.17 | 53,783 | 2.72 | 31,598 | 3.21 | 2.66 | 13 |
| 22 | 10-Oct | 848.40 | 859.95 | 847.00 | 851.50 | 853.04 | 0.45 | 10,570.90 | 45,480 | 2.30 | 20,700 | 2.11 | 1.77 | 9 |
| 23 | 09-Oct | 847.05 | 856.80 | 840.00 | 847.65 | 847.02 | 0.26 | 10,523.10 | 89,298 | 4.52 | 53,483 | 5.44 | 4.53 | 27 |
| 24 | 08-Oct | 857.00 | 859.80 | 841.00 | 845.45 | 846.77 | -0.80 | 10,495.79 | 70,384 | 3.56 | 34,064 | 3.47 | 2.88 | 17 |
| 25 | 07-Oct | 865.00 | 865.00 | 847.20 | 852.30 | 852.78 | -0.90 | 10,580.83 | 59,120 | 2.99 | 29,412 | 2.99 | 2.51 | 15 |
| 26 | 06-Oct | 862.95 | 869.95 | 854.40 | 860.00 | 860.55 | -0.34 | 10,676.00 | 54,101 | 2.74 | 28,024 | 2.85 | 2.41 | 14 |
| 27 | 03-Oct | 857.60 | 866.80 | 855.65 | 862.90 | 861.17 | -0.56 | 10,712.42 | 173,643 | 8.79 | 134,696 | 13.70 | 11.60 | 69 |
| 28 | 01-Oct | 869.00 | 873.70 | 848.05 | 867.80 | 861.04 | 1.21 | 10,773.25 | 115,113 | 5.83 | 56,845 | 5.78 | 4.89 | 29 |
| 29 | 30-Sep | 840.10 | 861.70 | 840.10 | 857.40 | 855.49 | 1.91 | 10,644.14 | 107,343 | 5.43 | 58,011 | 5.90 | 4.96 | 30 |
| 30 | 29-Sep | 849.45 | 853.85 | 836.10 | 841.30 | 841.24 | -0.96 | 10,444.27 | 341,430 | 17.29 | 239,651 | 24.38 | 20.16 | 129 |
| 31 | 26-Sep | 856.65 | 867.00 | 841.05 | 849.45 | 849.05 | -1.34 | 10,545.45 | 126,636 | 6.41 | 70,936 | 7.22 | 6.02 | 38 |
| 32 | 25-Sep | 863.00 | 876.35 | 859.00 | 860.95 | 866.12 | -0.22 | 10,688.21 | 106,599 | 5.40 | 52,469 | 5.34 | 4.54 | 28 |
| 33 | 24-Sep | 879.00 | 884.00 | 861.20 | 862.85 | 870.65 | -1.92 | 10,711.80 | 94,853 | 4.80 | 51,838 | 5.27 | 4.51 | 28 |
| 34 | 23-Sep | 907.65 | 907.65 | 876.05 | 879.75 | 883.43 | -0.98 | 10,921.61 | 206,506 | 10.46 | 153,594 | 15.63 | 13.57 | 83 |
| 35 | 22-Sep | 895.30 | 908.80 | 885.00 | 888.45 | 894.52 | -0.76 | 11,029.61 | 109,680 | 5.55 | 69,740 | 7.10 | 6.24 | 38 |
| 36 | 19-Sep | 897.65 | 904.50 | 889.70 | 895.25 | 895.39 | -0.12 | 11,114.03 | 93,737 | 4.75 | 49,613 | 5.05 | 4.44 | 27 |
| 37 | 18-Sep | 917.00 | 917.30 | 894.55 | 896.30 | 900.61 | -1.83 | 11,127.06 | 100,635 | 5.10 | 56,852 | 5.78 | 5.12 | 31 |
| 38 | 17-Sep | 919.70 | 927.75 | 907.10 | 913.05 | 916.81 | -0.09 | 11,335.01 | 71,708 | 3.63 | 30,308 | 3.08 | 2.78 | 16 |
| 39 | 16-Sep | 913.60 | 921.00 | 908.70 | 913.90 | 917.41 | 0.56 | 11,345.56 | 88,963 | 4.50 | 49,878 | 5.07 | 4.58 | 27 |
| 40 | 15-Sep | 902.50 | 911.95 | 897.50 | 908.80 | 904.85 | 0.73 | 11,282.25 | 70,770 | 3.58 | 37,914 | 3.86 | 3.43 | 20 |
| 41 | 12-Sep | 906.60 | 918.00 | 900.10 | 902.20 | 906.58 | -0.48 | 11,200.31 | 128,751 | 6.52 | 88,388 | 8.99 | 8.01 | 48 |
| 42 | 11-Sep | 903.95 | 914.00 | 903.95 | 906.55 | 908.77 | -0.03 | 11,254.31 | 41,093 | 2.08 | 23,929 | 2.43 | 2.17 | 13 |
| 43 | 10-Sep | 912.50 | 915.20 | 895.20 | 906.85 | 908.05 | -0.39 | 11,258.04 | 161,710 | 8.19 | 109,234 | 11.11 | 9.92 | 59 |
| 44 | 09-Sep | 923.85 | 935.75 | 906.55 | 910.40 | 916.00 | -1.46 | 11,302.11 | 63,075 | 3.19 | 34,887 | 3.55 | 3.00 | 19 |
| 45 | 08-Sep | 927.85 | 936.60 | 921.00 | 923.85 | 926.56 | -0.43 | 11,469.08 | 50,062 | 2.53 | 23,652 | 2.41 | 2.19 | 13 |
| 46 | 05-Sep | 941.60 | 945.95 | 925.15 | 927.85 | 932.87 | -0.67 | 11,518.74 | 99,869 | 5.06 | 62,006 | 6.31 | 5.78 | 33 |
| 47 | 04-Sep | 982.00 | 989.80 | 927.20 | 934.15 | 954.84 | -2.81 | 11,596.95 | 242,045 | 12.25 | 108,279 | 11.02 | 10.34 | 58 |
| 48 | 03-Sep | 953.00 | 968.00 | 950.00 | 961.15 | 960.95 | 1.29 | 11,932.14 | 80,225 | 4.06 | 51,039 | 5.19 | 4.90 | 28 |
| 49 | 02-Sep | 941.00 | 962.40 | 940.30 | 948.95 | 955.51 | 0.19 | 11,780.69 | 161,930 | 8.20 | 85,503 | 8.70 | 8.17 | 46 |
| 50 | 01-Sep | 922.00 | 951.10 | 922.00 | 947.15 | 941.08 | 2.82 | 11,758.34 | 140,476 | 7.11 | 84,057 | 8.55 | 7.91 | 45 |
| 51 | 29-Aug | 915.00 | 930.45 | 911.25 | 921.15 | 922.81 | 0.34 | 11,435.56 | 56,233 | 2.85 | 24,720 | 2.52 | 2.28 | 13 |
| 52 | 28-Aug | 925.70 | 928.95 | 907.95 | 918.05 | 920.31 | -0.83 | 11,397.08 | 151,917 | 7.69 | 78,455 | 7.98 | 7.22 | 42 |
| 53 | 26-Aug | 936.00 | 936.00 | 919.10 | 925.70 | 926.38 | -0.47 | 11,492.05 | 79,160 | 4.01 | 40,023 | 4.07 | 3.71 | 22 |
| 54 | 25-Aug | 925.05 | 935.00 | 921.20 | 930.10 | 928.62 | 0.55 | 11,546.67 | 63,325 | 3.21 | 35,648 | 3.63 | 3.31 | 19 |
| 55 | 22-Aug | 945.00 | 946.70 | 918.50 | 925.05 | 928.37 | -1.60 | 11,483.98 | 165,477 | 8.38 | 84,422 | 8.59 | 7.84 | 46 |
| 56 | 21-Aug | 942.95 | 944.05 | 933.35 | 940.05 | 940.19 | 0.05 | 11,670.20 | 97,476 | 4.94 | 62,476 | 6.36 | 5.87 | 34 |
| 57 | 20-Aug | 940.50 | 945.00 | 927.20 | 939.55 | 936.94 | -0.03 | 11,663.99 | 109,896 | 5.56 | 45,527 | 4.63 | 4.27 | 25 |
| 58 | 19-Aug | 948.90 | 949.00 | 931.70 | 939.80 | 939.06 | -0.66 | 11,667.09 | 163,313 | 8.27 | 73,634 | 7.49 | 6.91 | 40 |
| 59 | 18-Aug | 924.90 | 956.50 | 911.40 | 946.00 | 940.99 | 5.48 | 11,744.00 | 333,129 | 16.87 | 104,159 | 10.60 | 9.80 | 56 |
| 60 | 14-Aug | 908.95 | 916.65 | 892.60 | 896.85 | 905.02 | -1.33 | 11,133.89 | 63,834 | 3.23 | 24,777 | 2.52 | 2.24 | 13 |
| 61 | 13-Aug | 920.90 | 922.25 | 904.70 | 908.95 | 910.77 | -0.61 | 11,284.11 | 75,236 | 3.81 | 36,891 | 3.75 | 3.36 | 20 |
| 62 | 12-Aug | 912.95 | 926.40 | 905.40 | 914.55 | 917.09 | 1.13 | 11,353.63 | 119,630 | 6.06 | 44,262 | 4.50 | 4.06 | 24 |
| 63 | 11-Aug | 903.90 | 907.00 | 889.65 | 904.35 | 899.15 | 0.06 | 11,227.00 | 80,262 | 4.06 | 33,266 | 3.38 | 2.99 | 17 |
| 64 | 08-Aug | 927.85 | 927.85 | 900.00 | 903.80 | 912.05 | -1.53 | 11,220.17 | 53,312 | 2.70 | 26,458 | 2.69 | 2.41 | 14 |
| 65 | 07-Aug | 919.00 | 924.55 | 912.55 | 917.80 | 918.26 | -0.15 | 11,393.98 | 76,807 | 3.89 | 38,897 | 3.96 | 3.57 | 20 |
| 66 | 06-Aug | 932.95 | 938.95 | 909.15 | 919.20 | 918.77 | -1.19 | 11,411.36 | 230,280 | 11.66 | 159,678 | 16.25 | 14.67 | 83 |
| 67 | 05-Aug | 958.00 | 958.00 | 925.20 | 930.30 | 937.02 | -2.16 | 11,549.16 | 112,697 | 5.71 | 55,024 | 5.60 | 5.16 | 29 |
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