| Macro-sector: Commodities | Band: None | High52 Price: 162.15 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 04-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: | Low52 Price: 122.11 | Barrier: 136.83; Drift%: -11.94 |
| Basic Industry: Cement & Cement Products | Total Equity: 1,363,364,936 | Low52 Date: 11-Nov-2025 | SHP: 72.33 / 4.13 / 7.87 / 13.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 153.45 / 137.45 | Week: 137.7 / 134.58 | Day: 123.6 / 122.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 122.90 | 123.60 | 122.00 | 122.23 | 122.47 | -0.25 | 16,664.41 | 2,260,663 | 4.44 | 1,307,908 | 4.57 | 16.02 | 71 |
| 2 | 11-Nov | 126.50 | 126.50 | 122.11 | 122.54 | 123.16 | -2.31 | 16,706.67 | 3,418,122 | 6.72 | 2,012,144 | 7.02 | 24.78 | 91 |
| 3 | 10-Nov | 131.50 | 133.00 | 124.50 | 125.44 | 127.37 | -1.75 | 17,102.05 | 5,870,300 | 11.54 | 2,849,086 | 9.95 | 36.29 | 130 |
| 4 | 07-Nov | 127.25 | 128.70 | 125.07 | 127.67 | 127.41 | -0.57 | 17,406.08 | 2,170,039 | 4.26 | 954,444 | 3.33 | 12.16 | 43 |
| 5 | 06-Nov | 134.80 | 134.90 | 128.00 | 128.40 | 130.33 | -4.87 | 17,505.61 | 2,485,520 | 4.88 | 1,539,211 | 5.37 | 20.06 | 70 |
| 6 | 04-Nov | 135.50 | 136.44 | 134.75 | 134.98 | 135.33 | -0.48 | 18,402.70 | 838,205 | 1.65 | 477,903 | 1.67 | 6.47 | 22 |
| 7 | 03-Nov | 135.99 | 136.83 | 135.36 | 135.63 | 135.82 | -0.59 | 18,491.32 | 672,356 | 1.32 | 346,165 | 1.21 | 4.70 | 16 |
| 8 | 31-Oct | 135.95 | 137.00 | 135.55 | 136.44 | 136.41 | 0.45 | 18,601.75 | 889,077 | 1.75 | 494,015 | 1.72 | 6.74 | 22 |
| 9 | 30-Oct | 136.39 | 137.29 | 135.48 | 135.83 | 136.20 | -0.65 | 18,518.59 | 1,650,216 | 3.24 | 971,600 | 3.39 | 13.23 | 44 |
| 10 | 29-Oct | 136.60 | 137.60 | 135.37 | 136.72 | 136.47 | 0.91 | 18,639.93 | 1,371,359 | 2.70 | 663,705 | 2.32 | 9.06 | 30 |
| 11 | 28-Oct | 136.59 | 136.98 | 134.58 | 135.49 | 135.55 | -0.81 | 18,472.23 | 834,282 | 1.64 | 475,334 | 1.66 | 6.44 | 22 |
| 12 | 27-Oct | 135.80 | 137.70 | 135.27 | 136.59 | 136.58 | 0.98 | 18,622.20 | 1,802,416 | 3.54 | 945,867 | 3.30 | 12.92 | 43 |
| 13 | 24-Oct | 135.50 | 136.86 | 133.72 | 135.27 | 134.79 | -0.16 | 18,442.24 | 2,036,993 | 4.00 | 1,224,613 | 4.27 | 16.51 | 56 |
| 14 | 23-Oct | 138.73 | 138.73 | 135.26 | 135.48 | 136.16 | -2.03 | 18,470.87 | 1,195,926 | 2.35 | 843,100 | 2.94 | 11.48 | 38 |
| 15 | 21-Oct | 137.49 | 139.33 | 137.49 | 138.29 | 138.61 | 0.93 | 18,853.97 | 508,815 | 1.00 | 286,461 | 1.00 | 3.97 | 13 |
| 16 | 20-Oct | 136.20 | 137.51 | 134.75 | 137.02 | 135.84 | 0.42 | 18,680.83 | 1,803,493 | 3.54 | 1,017,834 | 3.55 | 13.83 | 46 |
| 17 | 17-Oct | 137.33 | 138.23 | 135.45 | 136.45 | 136.69 | -0.66 | 18,603.11 | 1,309,845 | 2.57 | 594,313 | 2.07 | 8.12 | 27 |
| 18 | 16-Oct | 138.27 | 139.25 | 137.07 | 137.36 | 138.22 | -0.50 | 18,727.18 | 691,589 | 1.36 | 416,756 | 1.45 | 5.76 | 19 |
| 19 | 15-Oct | 135.26 | 138.49 | 134.86 | 138.05 | 137.09 | 2.10 | 18,821.25 | 1,220,864 | 2.40 | 657,388 | 2.29 | 9.01 | 30 |
| 20 | 14-Oct | 138.90 | 139.57 | 134.75 | 135.21 | 136.65 | -2.96 | 18,434.06 | 2,227,068 | 4.38 | 1,494,968 | 5.22 | 20.43 | 68 |
| 21 | 13-Oct | 139.50 | 140.78 | 139.01 | 139.33 | 139.71 | -0.96 | 18,995.76 | 952,194 | 1.87 | 528,739 | 1.85 | 7.39 | 24 |
| 22 | 10-Oct | 137.98 | 143.40 | 137.60 | 140.68 | 140.72 | 1.96 | 19,179.82 | 3,534,213 | 6.95 | 1,748,691 | 6.10 | 24.61 | 80 |
| 23 | 09-Oct | 138.51 | 139.04 | 137.12 | 137.98 | 138.32 | -0.20 | 18,811.71 | 1,331,463 | 2.62 | 814,626 | 2.84 | 11.27 | 37 |
| 24 | 08-Oct | 139.74 | 140.95 | 137.90 | 138.26 | 139.45 | -1.06 | 18,849.88 | 1,764,496 | 3.47 | 920,012 | 3.21 | 12.83 | 42 |
| 25 | 07-Oct | 140.86 | 141.17 | 139.26 | 139.74 | 140.02 | -0.80 | 19,051.66 | 1,136,102 | 2.23 | 635,660 | 2.22 | 8.90 | 29 |
| 26 | 06-Oct | 141.10 | 142.64 | 139.51 | 140.86 | 140.83 | 1.44 | 19,204.36 | 3,324,094 | 6.53 | 1,679,204 | 5.86 | 23.65 | 76 |
| 27 | 03-Oct | 138.80 | 139.40 | 137.79 | 138.86 | 138.70 | 0.29 | 18,931.69 | 1,601,643 | 3.15 | 1,038,424 | 3.62 | 14.40 | 47 |
| 28 | 01-Oct | 137.57 | 139.20 | 135.90 | 138.46 | 137.77 | 0.41 | 18,877.15 | 3,018,045 | 5.93 | 1,683,884 | 5.88 | 23.20 | 77 |
| 29 | 30-Sep | 140.75 | 141.20 | 137.45 | 137.89 | 138.65 | -1.70 | 18,799.44 | 2,064,210 | 4.06 | 1,072,708 | 3.74 | 14.87 | 49 |
| 30 | 29-Sep | 141.00 | 142.76 | 140.01 | 140.27 | 141.32 | -0.77 | 19,123.92 | 1,774,082 | 3.49 | 751,796 | 2.62 | 10.62 | 34 |
| 31 | 26-Sep | 143.85 | 144.00 | 139.79 | 141.36 | 141.11 | -1.73 | 19,272.53 | 3,093,693 | 6.08 | 1,610,694 | 5.62 | 22.73 | 73 |
| 32 | 25-Sep | 146.49 | 147.20 | 143.25 | 143.85 | 145.25 | -1.77 | 19,612.00 | 2,668,528 | 5.24 | 1,538,911 | 5.37 | 22.35 | 70 |
| 33 | 24-Sep | 147.18 | 148.38 | 146.20 | 146.44 | 147.20 | -0.50 | 19,965.12 | 1,987,230 | 3.91 | 1,130,598 | 3.95 | 16.64 | 51 |
| 34 | 23-Sep | 149.44 | 150.09 | 146.70 | 147.18 | 148.60 | -1.51 | 20,066.01 | 2,670,876 | 5.25 | 1,619,625 | 5.65 | 24.07 | 74 |
| 35 | 22-Sep | 149.51 | 151.40 | 149.02 | 149.44 | 149.95 | 0.11 | 20,374.13 | 3,324,026 | 6.53 | 1,880,829 | 6.57 | 28.20 | 86 |
| 36 | 19-Sep | 151.74 | 151.74 | 149.05 | 149.27 | 150.00 | -1.28 | 20,350.95 | 2,531,658 | 4.98 | 1,292,443 | 4.51 | 19.00 | 59 |
| 37 | 18-Sep | 148.50 | 151.85 | 147.50 | 151.21 | 149.50 | 2.33 | 20,615.44 | 5,541,105 | 10.89 | 3,384,949 | 11.82 | 50.60 | 154 |
| 38 | 17-Sep | 149.44 | 152.90 | 147.33 | 147.77 | 148.41 | -0.63 | 20,146.44 | 4,924,836 | 9.68 | 2,590,684 | 9.04 | 38.45 | 118 |
| 39 | 16-Sep | 151.45 | 151.65 | 148.05 | 148.71 | 149.03 | -1.05 | 20,274.60 | 2,740,161 | 5.39 | 1,474,508 | 5.15 | 21.97 | 67 |
| 40 | 15-Sep | 151.95 | 153.45 | 149.71 | 150.29 | 150.66 | 1.06 | 20,490.01 | 5,357,153 | 10.53 | 3,299,521 | 11.52 | 49.71 | 150 |
| 41 | 12-Sep | 146.29 | 149.30 | 145.90 | 148.72 | 147.45 | 2.08 | 20,275.96 | 3,893,758 | 7.65 | 2,599,777 | 9.08 | 38.33 | 118 |
| 42 | 11-Sep | 148.00 | 148.40 | 145.31 | 145.69 | 146.42 | -1.57 | 19,862.86 | 5,640,167 | 11.08 | 3,809,896 | 13.30 | 55.78 | 173 |
| 43 | 10-Sep | 149.30 | 149.94 | 147.80 | 148.01 | 148.60 | -0.36 | 20,179.16 | 2,969,890 | 5.84 | 1,766,756 | 6.17 | 26.25 | 80 |
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