| Macro-sector: Commodities | Band: 20 | High52 Price: 1,006.5 | Mkt_Cap Category: Small-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 03-Jul-2025 | Bumper: 902.0; Drift%: 7.85 |
| Industry: Cement & Cement Products | Face Value: 5; VWAP21: 896.17 | Low52 Price: 660.5 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 117,670,066 | Low52 Date: 28-Feb-2025 | SHP: 46.34 / 12.06 / 25.24 / 16.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 177 | ||||
| High/Low Price | Quarter: 869.0 / 660.5 | Month: 918.2 / 725.0 | Week: 1,006.5 / 886.25 | Day: 1,006.4 / 975.2 | Sis67: 73 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 982.00 | 1,006.40 | 975.20 | 978.85 | 988.34 | 0.09 | 11,518.13 | 334,692 | 8.30 | 136,101 | 6.76 | 13.45 | 71 |
| 2 | 10-Jul | 983.00 | 983.60 | 972.40 | 978.00 | 978.28 | -0.13 | 11,508.00 | 98,713 | 2.45 | 52,321 | 2.60 | 5.12 | 27 |
| 3 | 09-Jul | 979.95 | 988.45 | 967.15 | 979.30 | 979.05 | -0.10 | 11,523.43 | 164,755 | 4.09 | 74,679 | 3.71 | 7.31 | 39 |
| 4 | 08-Jul | 984.35 | 992.95 | 978.30 | 980.25 | 981.62 | 0.20 | 11,534.61 | 432,463 | 10.72 | 344,381 | 17.10 | 33.81 | 179 |
| 5 | 07-Jul | 979.95 | 987.00 | 972.15 | 978.30 | 979.02 | -0.39 | 11,511.66 | 960,867 | 23.83 | 789,431 | 39.20 | 77.29 | 410 |
| 6 | 04-Jul | 984.80 | 999.75 | 971.00 | 982.10 | 986.93 | -0.80 | 11,556.38 | 302,118 | 7.49 | 148,221 | 7.36 | 14.63 | 77 |
| 7 | 03-Jul | 983.75 | 1,006.50 | 975.25 | 990.00 | 993.81 | 0.41 | 11,649.00 | 780,518 | 19.36 | 450,615 | 22.38 | 44.78 | 234 |
| 8 | 02-Jul | 952.15 | 995.00 | 950.85 | 986.00 | 980.59 | 3.56 | 11,602.00 | 1,566,724 | 38.85 | 896,750 | 44.53 | 87.93 | 466 |
| 9 | 01-Jul | 903.95 | 958.00 | 902.00 | 952.15 | 940.05 | 5.86 | 11,203.96 | 1,658,687 | 41.13 | 761,773 | 37.83 | 71.61 | 396 |
| 10 | 30-Jun | 886.25 | 905.85 | 886.25 | 899.45 | 896.65 | 1.49 | 10,583.83 | 414,030 | 10.27 | 238,424 | 11.84 | 21.38 | 124 |
| 11 | 27-Jun | 841.00 | 894.90 | 841.00 | 886.25 | 876.70 | 5.69 | 10,428.51 | 698,429 | 17.32 | 298,388 | 14.82 | 26.16 | 155 |
| 12 | 26-Jun | 844.00 | 854.45 | 835.00 | 838.55 | 840.23 | 0.38 | 9,867.22 | 137,509 | 3.41 | 85,906 | 4.27 | 7.22 | 45 |
| 13 | 25-Jun | 832.45 | 839.00 | 830.90 | 835.35 | 835.21 | 1.27 | 9,829.57 | 143,046 | 3.55 | 101,796 | 5.05 | 8.50 | 53 |
| 14 | 24-Jun | 822.55 | 831.55 | 818.80 | 824.85 | 824.51 | 1.15 | 9,706.02 | 443,842 | 11.01 | 377,847 | 18.76 | 31.15 | 196 |
| 15 | 23-Jun | 810.00 | 822.45 | 809.10 | 815.45 | 815.92 | -0.31 | 9,595.41 | 131,664 | 3.26 | 98,900 | 4.91 | 8.07 | 51 |
| 16 | 20-Jun | 810.55 | 820.55 | 802.00 | 818.00 | 815.46 | 0.92 | 9,625.00 | 104,010 | 2.58 | 69,021 | 3.43 | 5.63 | 36 |
| 17 | 19-Jun | 814.90 | 822.55 | 805.10 | 810.55 | 816.69 | -0.28 | 9,537.75 | 116,132 | 2.88 | 69,587 | 3.46 | 5.68 | 36 |
| 18 | 18-Jun | 822.20 | 827.80 | 806.50 | 812.85 | 814.24 | -1.14 | 9,564.81 | 113,782 | 2.82 | 78,263 | 3.89 | 6.37 | 41 |
| 19 | 17-Jun | 821.00 | 830.00 | 815.20 | 822.20 | 823.00 | 0.15 | 9,674.83 | 96,935 | 2.40 | 50,757 | 2.52 | 4.00 | 26 |
| 20 | 16-Jun | 835.95 | 844.65 | 816.50 | 821.00 | 824.82 | -1.31 | 9,660.00 | 110,927 | 2.75 | 60,652 | 3.01 | 5.00 | 32 |
| 21 | 13-Jun | 829.00 | 834.20 | 814.05 | 831.90 | 828.50 | 0.30 | 9,788.97 | 77,836 | 1.93 | 41,715 | 2.07 | 3.46 | 22 |
| 22 | 12-Jun | 837.90 | 846.40 | 827.00 | 829.40 | 834.25 | -1.67 | 9,759.56 | 155,434 | 3.85 | 102,297 | 5.08 | 8.53 | 53 |
| 23 | 11-Jun | 845.00 | 847.90 | 836.40 | 843.50 | 842.05 | 0.70 | 9,925.47 | 128,055 | 3.18 | 66,683 | 3.31 | 5.62 | 35 |
| 24 | 10-Jun | 834.90 | 844.75 | 829.55 | 837.65 | 837.47 | 1.08 | 9,856.63 | 234,867 | 5.82 | 113,914 | 5.66 | 9.54 | 59 |
| 25 | 09-Jun | 825.00 | 833.10 | 814.15 | 828.70 | 825.71 | 1.62 | 9,751.32 | 319,242 | 7.92 | 206,441 | 10.25 | 17.05 | 107 |
| 26 | 06-Jun | 811.95 | 817.10 | 803.15 | 815.45 | 813.19 | 1.29 | 9,595.41 | 91,298 | 2.26 | 56,149 | 2.79 | 4.57 | 29 |
| 27 | 05-Jun | 813.45 | 822.70 | 803.05 | 805.10 | 811.88 | -0.04 | 9,473.62 | 144,487 | 3.58 | 63,147 | 3.14 | 5.13 | 33 |
| 28 | 04-Jun | 818.90 | 822.65 | 802.60 | 805.45 | 812.95 | -0.95 | 9,477.74 | 118,574 | 2.94 | 63,931 | 3.17 | 5.20 | 33 |
| 29 | 03-Jun | 832.50 | 836.20 | 809.00 | 813.15 | 819.73 | -2.72 | 9,568.34 | 378,941 | 9.40 | 274,484 | 13.63 | 22.50 | 143 |
| 30 | 02-Jun | 846.70 | 854.65 | 826.85 | 835.85 | 839.84 | -1.30 | 9,835.45 | 112,244 | 2.78 | 63,587 | 3.16 | 5.34 | 33 |
| 31 | 30-May | 849.90 | 858.00 | 838.00 | 846.85 | 847.85 | 0.78 | 9,964.89 | 115,246 | 2.86 | 52,238 | 2.59 | 4.43 | 27 |
| 32 | 29-May | 850.00 | 851.40 | 832.65 | 840.30 | 841.52 | -0.98 | 9,887.82 | 143,979 | 3.57 | 62,617 | 3.11 | 5.27 | 33 |
| 33 | 28-May | 875.00 | 885.00 | 844.40 | 848.60 | 863.86 | -1.95 | 9,985.48 | 346,940 | 8.60 | 119,130 | 5.92 | 10.29 | 62 |
| 34 | 27-May | 880.00 | 888.20 | 862.00 | 865.50 | 871.75 | -1.05 | 10,184.34 | 235,632 | 5.84 | 145,756 | 7.24 | 12.71 | 76 |
| 35 | 26-May | 890.00 | 900.95 | 870.10 | 874.65 | 881.89 | -1.39 | 10,292.01 | 194,011 | 4.81 | 117,549 | 5.84 | 10.37 | 61 |
| 36 | 23-May | 860.00 | 918.20 | 856.45 | 887.00 | 897.55 | 4.08 | 10,437.00 | 812,834 | 20.16 | 291,689 | 14.48 | 26.18 | 152 |
| 37 | 22-May | 855.00 | 859.55 | 838.65 | 852.20 | 849.73 | -0.06 | 10,027.84 | 91,097 | 2.26 | 45,871 | 2.28 | 3.90 | 24 |
| 38 | 21-May | 879.95 | 882.00 | 845.00 | 852.70 | 858.87 | -2.36 | 10,033.73 | 139,718 | 3.46 | 61,120 | 3.03 | 5.25 | 32 |
| 39 | 20-May | 872.00 | 888.80 | 867.10 | 873.35 | 879.00 | 0.92 | 10,276.72 | 266,440 | 6.61 | 141,097 | 7.01 | 12.00 | 73 |
| 40 | 19-May | 865.00 | 872.00 | 861.40 | 865.35 | 866.31 | 0.52 | 10,182.58 | 93,125 | 2.31 | 54,839 | 2.72 | 4.75 | 28 |
| 41 | 16-May | 865.00 | 869.95 | 855.65 | 860.90 | 860.41 | 0.05 | 10,130.22 | 89,092 | 2.21 | 45,990 | 2.28 | 3.96 | 24 |
| 42 | 15-May | 866.95 | 873.00 | 847.55 | 860.50 | 859.98 | -0.17 | 10,125.51 | 180,268 | 4.47 | 93,434 | 4.64 | 8.04 | 48 |
| 43 | 14-May | 812.75 | 869.50 | 805.00 | 861.95 | 843.11 | 6.05 | 10,142.57 | 375,886 | 9.32 | 188,073 | 9.34 | 15.86 | 97 |
| 44 | 13-May | 809.90 | 816.00 | 804.55 | 812.75 | 811.96 | 1.25 | 9,563.63 | 192,910 | 4.78 | 114,334 | 5.68 | 9.28 | 59 |
| 45 | 12-May | 790.00 | 810.00 | 779.50 | 802.70 | 801.84 | 4.13 | 9,445.38 | 111,319 | 2.76 | 70,838 | 3.52 | 5.68 | 37 |
| 46 | 09-May | 756.80 | 775.00 | 725.00 | 770.85 | 762.90 | 0.10 | 9,070.60 | 40,325 | 1.00 | 21,644 | 1.07 | 1.65 | 11 |
| 47 | 08-May | 785.95 | 799.00 | 764.95 | 770.10 | 784.41 | -1.31 | 9,061.77 | 44,643 | 1.11 | 20,138 | 1.00 | 1.58 | 10 |
| 48 | 07-May | 758.60 | 783.80 | 758.60 | 780.30 | 772.54 | 0.49 | 9,181.80 | 55,004 | 1.36 | 32,736 | 1.63 | 2.53 | 17 |
| 49 | 06-May | 780.10 | 786.30 | 763.50 | 776.50 | 774.17 | -0.46 | 9,137.08 | 94,451 | 2.34 | 35,559 | 1.77 | 2.75 | 18 |
| 50 | 05-May | 763.10 | 782.90 | 758.00 | 780.10 | 771.39 | 1.86 | 9,179.44 | 74,256 | 1.84 | 47,083 | 2.34 | 3.63 | 24 |
| 51 | 02-May | 775.85 | 782.00 | 762.70 | 765.85 | 769.03 | -1.43 | 9,011.76 | 50,409 | 1.25 | 21,164 | 1.05 | 1.63 | 11 |
| 52 | 30-Apr | 806.55 | 806.55 | 768.20 | 776.95 | 784.93 | -2.94 | 9,142.38 | 81,965 | 2.03 | 38,621 | 1.92 | 3.03 | 20 |
| 53 | 29-Apr | 800.00 | 807.00 | 791.05 | 800.50 | 797.25 | 0.13 | 9,419.49 | 49,517 | 1.23 | 27,919 | 1.39 | 2.23 | 14 |
| 54 | 28-Apr | 799.25 | 803.95 | 786.55 | 799.50 | 797.54 | 0.03 | 9,407.72 | 55,246 | 1.37 | 26,838 | 1.33 | 2.14 | 14 |
| 55 | 25-Apr | 800.55 | 820.50 | 787.05 | 799.25 | 797.02 | -1.73 | 9,404.78 | 330,213 | 8.19 | 281,005 | 13.95 | 22.40 | 145 |
| 56 | 24-Apr | 799.00 | 816.45 | 793.95 | 813.35 | 809.85 | 1.69 | 9,570.69 | 113,045 | 2.80 | 68,074 | 3.38 | 5.51 | 35 |
| 57 | 23-Apr | 830.00 | 830.00 | 795.00 | 799.80 | 810.86 | -2.59 | 9,411.25 | 158,934 | 3.94 | 121,193 | 6.02 | 9.83 | 62 |
| 58 | 22-Apr | 818.45 | 826.10 | 815.15 | 821.05 | 820.14 | 0.54 | 9,661.30 | 54,895 | 1.36 | 32,094 | 1.59 | 2.63 | 17 |
| 59 | 21-Apr | 816.00 | 830.00 | 806.10 | 816.60 | 818.39 | 0.27 | 9,608.94 | 128,438 | 3.18 | 59,541 | 2.96 | 4.87 | 31 |
| 60 | 17-Apr | 813.60 | 829.90 | 808.55 | 814.40 | 817.80 | 0.10 | 9,583.05 | 93,322 | 2.31 | 45,407 | 2.25 | 3.71 | 23 |
| 61 | 16-Apr | 832.80 | 835.00 | 804.00 | 813.60 | 817.99 | -1.82 | 9,573.64 | 77,921 | 1.93 | 27,710 | 1.38 | 2.27 | 14 |
| 62 | 15-Apr | 793.05 | 830.00 | 789.05 | 828.70 | 802.88 | 5.04 | 9,751.32 | 472,999 | 11.73 | 371,083 | 18.43 | 29.79 | 191 |
| 63 | 11-Apr | 796.50 | 796.95 | 786.20 | 788.95 | 789.41 | -0.87 | 9,283.58 | 60,382 | 1.50 | 24,703 | 1.23 | 1.95 | 13 |
| 64 | 09-Apr | 790.10 | 799.05 | 783.00 | 795.90 | 794.91 | 0.70 | 9,365.36 | 168,392 | 4.18 | 128,503 | 6.38 | 10.21 | 66 |
| 65 | 08-Apr | 781.15 | 800.00 | 781.15 | 790.35 | 792.72 | 0.66 | 9,300.05 | 81,975 | 2.03 | 32,268 | 1.60 | 2.56 | 17 |
| 66 | 07-Apr | 745.00 | 791.95 | 738.00 | 785.15 | 766.91 | -0.82 | 9,238.87 | 66,296 | 1.64 | 23,924 | 1.19 | 1.83 | 12 |
| 67 | 04-Apr | 806.00 | 810.70 | 790.15 | 791.65 | 797.29 | -1.87 | 9,315.35 | 87,932 | 2.18 | 50,517 | 2.51 | 4.03 | 26 |
Similar Stocks: AMBUJACEM GRASIM SHREECEM ULTRACEMCO HEIDELBERG KESORAMIND ORIENTCEM SANGHIIND STARCEMENT ACC DALBHARAT JKCEMENT ACL APCL BIGBLOC BURNPUR BVCL DECCANCE KAKATCEM KCP MANGLMCEM NCLIND PRSMJOHNSN SAGCEM SAHYADRI SAURASHCEM SHREDIGCEM UDAICEMENT VISAKAIND BIRLACORPN INDIACEM JKLAKSHMI NUVOCO RAMCOCEM