| Macro-sector: Commodities | Band: 20 | High52 Price: 1,021.2 | Mkt_Cap Category: Small-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 22-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 5; VWAP21: 933.20 | Low52 Price: 660.5 | Barrier: 916.65; Drift%: 0.15 |
| Basic Industry: Cement & Cement Products | Total Equity: 117,670,066 | Low52 Date: 28-Feb-2025 | SHP: 46.34 / 12.81 / 25.11 / 15.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 28 | ||||
| High/Low Price | Quarter: 869.0 / 660.5 | Month: 1,021.2 / 902.0 | Week: 926.4 / 889.65 | Day: 928.95 / 907.95 | Sis67: 78 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 925.70 | 928.95 | 907.95 | 918.05 | 920.31 | -0.83 | 10,802.70 | 151,917 | 2.85 | 78,455 | 3.17 | 7.22 | 42 |
| 2 | 26-Aug | 936.00 | 936.00 | 919.10 | 925.70 | 926.38 | -0.47 | 10,892.72 | 79,160 | 1.48 | 40,023 | 1.62 | 3.71 | 22 |
| 3 | 25-Aug | 925.05 | 935.00 | 921.20 | 930.10 | 928.62 | 0.55 | 10,944.49 | 63,325 | 1.19 | 35,648 | 1.44 | 3.31 | 19 |
| 4 | 22-Aug | 945.00 | 946.70 | 918.50 | 925.05 | 928.37 | -1.60 | 10,885.07 | 165,477 | 3.10 | 84,422 | 3.41 | 7.84 | 46 |
| 5 | 21-Aug | 942.95 | 944.05 | 933.35 | 940.05 | 940.19 | 0.05 | 11,061.57 | 97,476 | 1.83 | 62,476 | 2.52 | 5.87 | 34 |
| 6 | 20-Aug | 940.50 | 945.00 | 927.20 | 939.55 | 936.94 | -0.03 | 11,055.69 | 109,896 | 2.06 | 45,527 | 1.84 | 4.27 | 25 |
| 7 | 19-Aug | 948.90 | 949.00 | 931.70 | 939.80 | 939.06 | -0.66 | 11,058.63 | 163,313 | 3.06 | 73,634 | 2.97 | 6.91 | 40 |
| 8 | 18-Aug | 924.90 | 956.50 | 911.40 | 946.00 | 940.99 | 5.48 | 11,131.00 | 333,129 | 6.25 | 104,159 | 4.20 | 9.80 | 56 |
| 9 | 14-Aug | 908.95 | 916.65 | 892.60 | 896.85 | 905.02 | -1.33 | 10,553.24 | 63,834 | 1.20 | 24,777 | 1.00 | 2.24 | 13 |
| 10 | 13-Aug | 920.90 | 922.25 | 904.70 | 908.95 | 910.77 | -0.61 | 10,695.62 | 75,236 | 1.41 | 36,891 | 1.49 | 3.36 | 20 |
| 11 | 12-Aug | 912.95 | 926.40 | 905.40 | 914.55 | 917.09 | 1.13 | 10,761.52 | 119,630 | 2.24 | 44,262 | 1.79 | 4.06 | 24 |
| 12 | 11-Aug | 903.90 | 907.00 | 889.65 | 904.35 | 899.15 | 0.06 | 10,641.49 | 80,262 | 1.51 | 33,266 | 1.34 | 2.99 | 17 |
| 13 | 08-Aug | 927.85 | 927.85 | 900.00 | 903.80 | 912.05 | -1.53 | 10,635.02 | 53,312 | 1.00 | 26,458 | 1.07 | 2.41 | 14 |
| 14 | 07-Aug | 919.00 | 924.55 | 912.55 | 917.80 | 918.26 | -0.15 | 10,799.76 | 76,807 | 1.44 | 38,897 | 1.57 | 3.57 | 20 |
| 15 | 06-Aug | 932.95 | 938.95 | 909.15 | 919.20 | 918.77 | -1.19 | 10,816.23 | 230,280 | 4.32 | 159,678 | 6.44 | 14.67 | 83 |
| 16 | 05-Aug | 958.00 | 958.00 | 925.20 | 930.30 | 937.02 | -2.16 | 10,946.85 | 112,697 | 2.11 | 55,024 | 2.22 | 5.16 | 29 |
| 17 | 04-Aug | 1,000.00 | 1,005.65 | 945.05 | 950.80 | 970.89 | -2.38 | 11,188.07 | 450,311 | 8.45 | 115,391 | 4.66 | 11.20 | 60 |
| 18 | 01-Aug | 971.95 | 990.00 | 966.70 | 973.95 | 976.21 | 0.27 | 11,460.48 | 263,061 | 4.93 | 181,613 | 7.33 | 17.73 | 94 |
| 19 | 31-Jul | 955.30 | 972.95 | 951.65 | 971.35 | 967.47 | 0.72 | 11,429.88 | 99,513 | 1.87 | 54,415 | 2.20 | 5.26 | 28 |
| 20 | 30-Jul | 953.00 | 969.55 | 943.90 | 964.40 | 960.29 | 1.25 | 11,348.10 | 99,694 | 1.87 | 50,245 | 2.03 | 4.82 | 26 |
| 21 | 29-Jul | 936.00 | 958.00 | 924.20 | 952.45 | 943.40 | 1.98 | 11,207.49 | 248,625 | 4.66 | 148,930 | 6.01 | 14.05 | 77 |
| 22 | 28-Jul | 944.95 | 959.40 | 930.60 | 934.00 | 942.78 | -1.17 | 10,990.00 | 84,943 | 1.59 | 41,419 | 1.67 | 3.90 | 22 |
| 23 | 25-Jul | 975.00 | 981.95 | 938.00 | 945.05 | 955.21 | -3.93 | 11,120.41 | 229,141 | 4.30 | 127,320 | 5.14 | 12.16 | 66 |
| 24 | 24-Jul | 1,003.85 | 1,004.20 | 970.45 | 983.75 | 985.75 | -1.29 | 11,575.79 | 229,939 | 4.31 | 122,637 | 4.95 | 12.09 | 64 |
| 25 | 23-Jul | 1,012.90 | 1,020.00 | 990.80 | 996.60 | 999.83 | -1.17 | 11,727.00 | 267,160 | 5.01 | 152,693 | 6.16 | 15.27 | 79 |
| 26 | 22-Jul | 999.50 | 1,021.20 | 995.50 | 1,008.35 | 1,008.38 | 1.35 | 11,865.26 | 859,784 | 16.13 | 548,384 | 22.13 | 55.30 | 285 |
| 27 | 21-Jul | 994.45 | 1,000.00 | 976.00 | 994.90 | 988.92 | 0.39 | 11,706.99 | 240,473 | 4.51 | 107,962 | 4.36 | 10.68 | 56 |
| 28 | 18-Jul | 1,005.95 | 1,007.90 | 980.30 | 991.05 | 993.12 | -0.99 | 11,661.69 | 161,285 | 3.03 | 75,036 | 3.03 | 7.45 | 39 |
| 29 | 17-Jul | 979.20 | 1,015.00 | 972.80 | 1,001.00 | 998.52 | 3.07 | 11,778.00 | 493,602 | 9.26 | 252,386 | 10.19 | 25.20 | 131 |
| 30 | 16-Jul | 988.05 | 990.20 | 961.00 | 971.15 | 971.44 | -0.81 | 11,427.53 | 165,280 | 3.10 | 89,733 | 3.62 | 8.72 | 47 |
| 31 | 15-Jul | 971.00 | 1,003.40 | 971.00 | 979.05 | 984.25 | 0.75 | 11,520.49 | 325,751 | 6.11 | 166,609 | 6.72 | 16.40 | 87 |
| 32 | 14-Jul | 978.95 | 988.85 | 962.55 | 971.80 | 975.20 | -0.72 | 11,435.18 | 149,657 | 2.81 | 77,681 | 3.14 | 7.58 | 40 |
| 33 | 11-Jul | 982.00 | 1,006.40 | 975.20 | 978.85 | 988.34 | 0.09 | 11,518.13 | 334,692 | 6.28 | 136,101 | 5.49 | 13.45 | 71 |
| 34 | 10-Jul | 983.00 | 983.60 | 972.40 | 978.00 | 978.28 | -0.13 | 11,508.00 | 98,713 | 1.85 | 52,321 | 2.11 | 5.12 | 27 |
| 35 | 09-Jul | 979.95 | 988.45 | 967.15 | 979.30 | 979.05 | -0.10 | 11,523.43 | 164,755 | 3.09 | 74,679 | 3.01 | 7.31 | 39 |
| 36 | 08-Jul | 984.35 | 992.95 | 978.30 | 980.25 | 981.62 | 0.20 | 11,534.61 | 432,463 | 8.11 | 344,381 | 13.90 | 33.81 | 179 |
| 37 | 07-Jul | 979.95 | 987.00 | 972.15 | 978.30 | 979.02 | -0.39 | 11,511.66 | 960,867 | 18.02 | 789,431 | 31.86 | 77.29 | 410 |
| 38 | 04-Jul | 984.80 | 999.75 | 971.00 | 982.10 | 986.93 | -0.80 | 11,556.38 | 302,118 | 5.67 | 148,221 | 5.98 | 14.63 | 77 |
| 39 | 03-Jul | 983.75 | 1,006.50 | 975.25 | 990.00 | 993.81 | 0.41 | 11,649.00 | 780,518 | 14.64 | 450,615 | 18.19 | 44.78 | 234 |
| 40 | 02-Jul | 952.15 | 995.00 | 950.85 | 986.00 | 980.59 | 3.56 | 11,602.00 | 1,566,724 | 29.39 | 896,750 | 36.19 | 87.93 | 466 |
| 41 | 01-Jul | 903.95 | 958.00 | 902.00 | 952.15 | 940.05 | 5.86 | 11,203.96 | 1,658,687 | 31.11 | 761,773 | 30.74 | 71.61 | 396 |
| 42 | 30-Jun | 886.25 | 905.85 | 886.25 | 899.45 | 896.65 | 1.49 | 10,583.83 | 414,030 | 7.77 | 238,424 | 9.62 | 21.38 | 124 |
| 43 | 27-Jun | 841.00 | 894.90 | 841.00 | 886.25 | 876.70 | 5.69 | 10,428.51 | 698,429 | 13.10 | 298,388 | 12.04 | 26.16 | 155 |
| 44 | 26-Jun | 844.00 | 854.45 | 835.00 | 838.55 | 840.23 | 0.38 | 9,867.22 | 137,509 | 2.58 | 85,906 | 3.47 | 7.22 | 45 |
| 45 | 25-Jun | 832.45 | 839.00 | 830.90 | 835.35 | 835.21 | 1.27 | 9,829.57 | 143,046 | 2.68 | 101,796 | 4.11 | 8.50 | 53 |
| 46 | 24-Jun | 822.55 | 831.55 | 818.80 | 824.85 | 824.51 | 1.15 | 9,706.02 | 443,842 | 8.33 | 377,847 | 15.25 | 31.15 | 196 |
| 47 | 23-Jun | 810.00 | 822.45 | 809.10 | 815.45 | 815.92 | -0.31 | 9,595.41 | 131,664 | 2.47 | 98,900 | 3.99 | 8.07 | 51 |
| 48 | 20-Jun | 810.55 | 820.55 | 802.00 | 818.00 | 815.46 | 0.92 | 9,625.00 | 104,010 | 1.95 | 69,021 | 2.79 | 5.63 | 36 |
| 49 | 19-Jun | 814.90 | 822.55 | 805.10 | 810.55 | 816.69 | -0.28 | 9,537.75 | 116,132 | 2.18 | 69,587 | 2.81 | 5.68 | 36 |
| 50 | 18-Jun | 822.20 | 827.80 | 806.50 | 812.85 | 814.24 | -1.14 | 9,564.81 | 113,782 | 2.13 | 78,263 | 3.16 | 6.37 | 41 |
| 51 | 17-Jun | 821.00 | 830.00 | 815.20 | 822.20 | 823.00 | 0.15 | 9,674.83 | 96,935 | 1.82 | 50,757 | 2.05 | 4.00 | 26 |
| 52 | 16-Jun | 835.95 | 844.65 | 816.50 | 821.00 | 824.82 | -1.31 | 9,660.00 | 110,927 | 2.08 | 60,652 | 2.45 | 5.00 | 32 |
| 53 | 13-Jun | 829.00 | 834.20 | 814.05 | 831.90 | 828.50 | 0.30 | 9,788.97 | 77,836 | 1.46 | 41,715 | 1.68 | 3.46 | 22 |
| 54 | 12-Jun | 837.90 | 846.40 | 827.00 | 829.40 | 834.25 | -1.67 | 9,759.56 | 155,434 | 2.92 | 102,297 | 4.13 | 8.53 | 53 |
| 55 | 11-Jun | 845.00 | 847.90 | 836.40 | 843.50 | 842.05 | 0.70 | 9,925.47 | 128,055 | 2.40 | 66,683 | 2.69 | 5.62 | 35 |
| 56 | 10-Jun | 834.90 | 844.75 | 829.55 | 837.65 | 837.47 | 1.08 | 9,856.63 | 234,867 | 4.41 | 113,914 | 4.60 | 9.54 | 59 |
| 57 | 09-Jun | 825.00 | 833.10 | 814.15 | 828.70 | 825.71 | 1.62 | 9,751.32 | 319,242 | 5.99 | 206,441 | 8.33 | 17.05 | 107 |
| 58 | 06-Jun | 811.95 | 817.10 | 803.15 | 815.45 | 813.19 | 1.29 | 9,595.41 | 91,298 | 1.71 | 56,149 | 2.27 | 4.57 | 29 |
| 59 | 05-Jun | 813.45 | 822.70 | 803.05 | 805.10 | 811.88 | -0.04 | 9,473.62 | 144,487 | 2.71 | 63,147 | 2.55 | 5.13 | 33 |
| 60 | 04-Jun | 818.90 | 822.65 | 802.60 | 805.45 | 812.95 | -0.95 | 9,477.74 | 118,574 | 2.22 | 63,931 | 2.58 | 5.20 | 33 |
| 61 | 03-Jun | 832.50 | 836.20 | 809.00 | 813.15 | 819.73 | -2.72 | 9,568.34 | 378,941 | 7.11 | 274,484 | 11.08 | 22.50 | 143 |
| 62 | 02-Jun | 846.70 | 854.65 | 826.85 | 835.85 | 839.84 | -1.30 | 9,835.45 | 112,244 | 2.11 | 63,587 | 2.57 | 5.34 | 33 |
| 63 | 30-May | 849.90 | 858.00 | 838.00 | 846.85 | 847.85 | 0.78 | 9,964.89 | 115,246 | 2.16 | 52,238 | 2.11 | 4.43 | 27 |
| 64 | 29-May | 850.00 | 851.40 | 832.65 | 840.30 | 841.52 | -0.98 | 9,887.82 | 143,979 | 2.70 | 62,617 | 2.53 | 5.27 | 33 |
| 65 | 28-May | 875.00 | 885.00 | 844.40 | 848.60 | 863.86 | -1.95 | 9,985.48 | 346,940 | 6.51 | 119,130 | 4.81 | 10.29 | 62 |
| 66 | 27-May | 880.00 | 888.20 | 862.00 | 865.50 | 871.75 | -1.05 | 10,184.34 | 235,632 | 4.42 | 145,756 | 5.88 | 12.71 | 76 |
| 67 | 26-May | 890.00 | 900.95 | 870.10 | 874.65 | 881.89 | -1.39 | 10,292.01 | 194,011 | 3.64 | 117,549 | 4.74 | 10.37 | 61 |
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