| 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: 106.65 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 1,363,364,936 | Low52 Date: 04-Dec-2025 | SHP: 72.33 / 3.03 / 8.09 / 14.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 123.9 / 106.65 | Week: 128.89 / 121.56 | Day: 121.25 / 117.04 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 118.00 | 121.25 | 117.04 | 120.14 | 120.07 | 1.38 | 16,379.47 | 1,183,977 | 1.43 | 446,220 | 1.33 | 5.36 | 22 |
| 2 | 06-Apr | 115.94 | 119.27 | 114.11 | 118.51 | 117.32 | 2.22 | 16,157.24 | 1,082,674 | 1.31 | 461,133 | 1.38 | 5.41 | 23 |
| 3 | 02-Apr | 112.80 | 116.25 | 111.94 | 115.94 | 114.26 | 1.05 | 15,806.85 | 979,144 | 1.18 | 419,309 | 1.25 | 4.79 | 21 |
| 4 | 01-Apr | 114.50 | 115.25 | 112.03 | 114.73 | 114.27 | 4.12 | 15,641.89 | 849,927 | 1.03 | 334,920 | 1.00 | 3.83 | 17 |
| 5 | 30-Mar | 113.50 | 113.95 | 109.60 | 110.19 | 111.68 | -3.71 | 15,022.92 | 1,798,286 | 2.17 | 977,218 | 2.92 | 10.91 | 49 |
| 6 | 27-Mar | 117.97 | 117.97 | 113.35 | 114.44 | 114.96 | -3.36 | 15,602.35 | 2,304,134 | 2.78 | 1,200,669 | 3.58 | 13.80 | 60 |
| 7 | 25-Mar | 116.00 | 119.16 | 115.80 | 118.42 | 117.99 | 2.93 | 16,144.97 | 1,764,459 | 2.13 | 915,589 | 2.73 | 10.80 | 46 |
| 8 | 24-Mar | 116.50 | 116.50 | 112.81 | 115.05 | 114.78 | 1.73 | 15,685.51 | 1,516,704 | 1.83 | 638,650 | 1.91 | 7.33 | 32 |
| 9 | 23-Mar | 114.55 | 114.70 | 112.40 | 113.09 | 113.42 | -2.62 | 15,418.29 | 2,988,028 | 3.61 | 1,577,852 | 4.71 | 17.90 | 79 |
| 10 | 20-Mar | 116.98 | 118.79 | 115.76 | 116.13 | 117.18 | 1.12 | 15,832.76 | 1,699,230 | 2.05 | 481,746 | 1.44 | 5.65 | 24 |
| 11 | 19-Mar | 117.00 | 117.52 | 114.30 | 114.84 | 116.08 | -3.24 | 15,656.88 | 1,329,934 | 1.60 | 728,155 | 2.17 | 8.45 | 36 |
| 12 | 18-Mar | 116.60 | 119.16 | 116.60 | 118.68 | 118.51 | 1.86 | 16,180.42 | 1,146,118 | 1.38 | 537,937 | 1.61 | 6.38 | 27 |
| 13 | 17-Mar | 117.00 | 117.80 | 115.75 | 116.51 | 116.43 | 0.04 | 15,884.56 | 2,016,821 | 2.43 | 1,280,679 | 3.82 | 14.91 | 64 |
| 14 | 16-Mar | 115.81 | 117.69 | 114.99 | 116.46 | 116.10 | 0.56 | 15,877.75 | 1,742,781 | 2.10 | 650,195 | 1.94 | 7.55 | 32 |
| 15 | 13-Mar | 119.01 | 119.66 | 114.85 | 115.81 | 116.66 | -3.36 | 15,789.13 | 2,949,847 | 3.56 | 1,565,656 | 4.67 | 18.26 | 78 |
| 16 | 12-Mar | 118.58 | 122.49 | 118.52 | 119.84 | 120.32 | -0.64 | 16,338.57 | 1,288,806 | 1.56 | 513,564 | 1.53 | 6.18 | 26 |
| 17 | 11-Mar | 123.29 | 123.40 | 120.32 | 120.61 | 121.72 | -1.14 | 16,443.54 | 828,708 | 1.00 | 397,552 | 1.19 | 4.84 | 20 |
| 18 | 10-Mar | 124.48 | 124.61 | 120.99 | 122.00 | 122.43 | -0.68 | 16,633.00 | 1,724,167 | 2.08 | 702,756 | 2.10 | 8.60 | 35 |
| 19 | 09-Mar | 119.00 | 123.80 | 116.80 | 122.84 | 119.77 | 0.48 | 16,747.57 | 1,910,260 | 2.31 | 729,920 | 2.18 | 8.74 | 36 |
| 20 | 06-Mar | 124.00 | 126.50 | 122.01 | 122.25 | 124.57 | -1.76 | 16,667.14 | 1,513,962 | 1.83 | 629,242 | 1.88 | 7.84 | 31 |
| 21 | 05-Mar | 119.98 | 125.10 | 118.20 | 124.44 | 121.59 | 4.27 | 16,965.71 | 2,368,402 | 2.86 | 955,001 | 2.85 | 11.61 | 48 |
| 22 | 04-Mar | 123.00 | 123.12 | 119.00 | 119.34 | 120.35 | -3.09 | 16,270.40 | 1,722,976 | 2.08 | 665,809 | 1.99 | 8.01 | 33 |
| 23 | 02-Mar | 121.50 | 124.87 | 120.25 | 123.14 | 122.66 | -1.55 | 16,788.48 | 2,112,866 | 2.55 | 830,696 | 2.48 | 10.19 | 41 |
| 24 | 27-Feb | 128.75 | 128.89 | 123.10 | 125.08 | 125.25 | -2.07 | 17,052.97 | 10,048,576 | 12.13 | 5,592,158 | 16.70 | 70.04 | 278 |
| 25 | 26-Feb | 125.01 | 128.81 | 124.30 | 127.72 | 127.04 | 2.24 | 17,412.90 | 11,136,610 | 13.44 | 8,437,152 | 25.19 | 107.19 | 420 |
| 26 | 25-Feb | 127.50 | 128.28 | 124.50 | 124.92 | 125.54 | -2.01 | 17,031.15 | 1,582,117 | 1.91 | 728,031 | 2.17 | 9.14 | 36 |
| 27 | 24-Feb | 125.00 | 128.00 | 123.61 | 127.48 | 126.03 | 1.91 | 17,380.18 | 2,605,890 | 3.14 | 1,421,859 | 4.25 | 17.92 | 71 |
| 28 | 23-Feb | 122.09 | 125.28 | 121.56 | 125.09 | 123.76 | 2.59 | 17,054.33 | 2,350,866 | 2.84 | 1,303,340 | 3.89 | 16.13 | 65 |
| 29 | 20-Feb | 123.13 | 123.70 | 121.50 | 121.93 | 122.11 | -0.97 | 16,623.51 | 960,388 | 1.16 | 450,063 | 1.34 | 5.50 | 22 |
| 30 | 19-Feb | 123.00 | 125.45 | 121.67 | 123.12 | 123.19 | -0.39 | 16,785.75 | 2,222,383 | 2.68 | 1,114,316 | 3.33 | 13.73 | 55 |
| 31 | 18-Feb | 122.00 | 124.85 | 121.74 | 123.60 | 123.53 | 1.12 | 16,851.19 | 2,257,298 | 2.72 | 1,044,561 | 3.12 | 12.90 | 52 |
| 32 | 17-Feb | 119.10 | 122.48 | 119.10 | 122.23 | 121.55 | 2.69 | 16,664.41 | 2,017,473 | 2.43 | 919,452 | 2.75 | 11.18 | 46 |
| 33 | 16-Feb | 119.00 | 119.40 | 116.91 | 119.03 | 118.09 | -0.33 | 16,228.13 | 2,190,388 | 2.64 | 1,148,873 | 3.43 | 13.57 | 57 |
| 34 | 13-Feb | 119.00 | 120.32 | 117.13 | 119.43 | 118.78 | -0.18 | 16,282.67 | 1,343,607 | 1.62 | 556,812 | 1.66 | 6.61 | 28 |
| 35 | 12-Feb | 118.54 | 120.99 | 116.55 | 119.65 | 118.80 | 0.94 | 16,312.66 | 2,114,709 | 2.55 | 819,033 | 2.45 | 9.73 | 41 |
| 36 | 11-Feb | 122.08 | 122.50 | 118.11 | 118.54 | 119.47 | -2.23 | 16,161.33 | 1,631,809 | 1.97 | 816,995 | 2.44 | 9.76 | 41 |
| 37 | 10-Feb | 124.00 | 124.38 | 120.90 | 121.24 | 122.34 | -1.78 | 16,529.44 | 1,807,130 | 2.18 | 692,973 | 2.07 | 8.48 | 35 |
| 38 | 09-Feb | 122.60 | 124.45 | 120.30 | 123.44 | 122.70 | 1.75 | 16,829.38 | 2,900,611 | 3.50 | 974,284 | 2.91 | 11.95 | 49 |
| 39 | 06-Feb | 123.52 | 123.52 | 120.24 | 121.32 | 121.75 | -1.78 | 16,540.34 | 2,715,970 | 3.28 | 791,205 | 2.36 | 9.63 | 43 |
| 40 | 05-Feb | 121.00 | 127.85 | 120.40 | 123.52 | 125.35 | 6.35 | 16,840.28 | 45,003,838 | 54.31 | 4,323,972 | 12.91 | 54.20 | 235 |
| 41 | 04-Feb | 114.79 | 116.38 | 113.80 | 116.14 | 115.24 | 1.75 | 15,834.12 | 1,210,885 | 1.46 | 559,648 | 1.67 | 6.45 | 30 |
| 42 | 03-Feb | 116.29 | 120.00 | 113.83 | 114.14 | 114.95 | -0.06 | 15,561.45 | 1,479,049 | 1.78 | 562,112 | 1.68 | 6.46 | 30 |
| 43 | 02-Feb | 113.40 | 114.84 | 111.10 | 114.21 | 112.84 | 0.71 | 15,570.99 | 1,075,843 | 1.30 | 478,331 | 1.43 | 5.40 | 26 |
| 44 | 01-Feb | 115.40 | 115.40 | 111.99 | 113.40 | 113.75 | -0.70 | 15,460.56 | 837,516 | 1.01 | 343,826 | 1.03 | 3.91 | 19 |
| 45 | 30-Jan | 114.75 | 116.12 | 113.75 | 114.20 | 114.74 | -1.91 | 15,569.63 | 1,172,217 | 1.41 | 519,022 | 1.55 | 5.96 | 28 |
| 46 | 29-Jan | 113.48 | 116.90 | 113.03 | 116.42 | 115.08 | 3.07 | 15,872.29 | 1,987,967 | 2.40 | 870,132 | 2.60 | 10.01 | 47 |
| 47 | 28-Jan | 113.10 | 114.53 | 112.30 | 112.95 | 113.19 | -0.08 | 15,399.21 | 1,703,336 | 2.06 | 741,207 | 2.21 | 8.39 | 40 |
| 48 | 27-Jan | 116.50 | 117.67 | 112.55 | 113.04 | 115.45 | -2.97 | 15,411.48 | 7,811,831 | 9.43 | 6,725,576 | 20.08 | 77.65 | 365 |
| 49 | 23-Jan | 119.00 | 119.49 | 115.57 | 116.50 | 117.22 | -1.72 | 15,883.20 | 1,662,237 | 2.01 | 961,991 | 2.87 | 11.28 | 52 |
| 50 | 22-Jan | 116.50 | 119.67 | 116.50 | 118.54 | 117.45 | 2.72 | 16,161.33 | 4,356,108 | 5.26 | 3,660,682 | 10.93 | 42.99 | 199 |
| 51 | 21-Jan | 118.65 | 119.00 | 114.30 | 115.40 | 116.12 | -2.74 | 15,733.23 | 1,878,683 | 2.27 | 941,816 | 2.81 | 10.94 | 51 |
| 52 | 20-Jan | 120.01 | 121.30 | 117.45 | 118.65 | 119.07 | -1.66 | 16,176.32 | 4,233,292 | 5.11 | 2,636,763 | 7.87 | 31.40 | 143 |
| 53 | 19-Jan | 120.60 | 122.18 | 119.90 | 120.65 | 120.89 | -0.89 | 16,449.00 | 1,220,835 | 1.47 | 671,157 | 2.00 | 8.11 | 36 |
| 54 | 16-Jan | 121.65 | 122.22 | 120.38 | 121.73 | 121.46 | 0.05 | 16,596.24 | 1,408,305 | 1.70 | 692,600 | 2.07 | 8.41 | 38 |
| 55 | 14-Jan | 122.20 | 122.90 | 121.40 | 121.67 | 122.09 | -0.55 | 16,588.06 | 1,074,279 | 1.30 | 632,175 | 1.89 | 7.72 | 34 |
| 56 | 13-Jan | 120.81 | 123.20 | 120.80 | 122.34 | 122.29 | 1.60 | 16,679.41 | 1,586,893 | 1.91 | 824,685 | 2.46 | 10.09 | 45 |
| 57 | 12-Jan | 118.00 | 121.40 | 116.75 | 120.41 | 119.41 | 1.67 | 16,416.28 | 1,463,349 | 1.77 | 600,540 | 1.79 | 7.17 | 33 |
| 58 | 09-Jan | 119.95 | 119.97 | 117.72 | 118.43 | 118.50 | -1.28 | 16,146.33 | 1,888,616 | 2.28 | 1,198,039 | 3.58 | 14.20 | 65 |
| 59 | 08-Jan | 123.71 | 124.01 | 119.40 | 119.97 | 121.01 | -3.02 | 16,356.29 | 2,868,362 | 3.46 | 1,624,560 | 4.85 | 19.66 | 88 |
| 60 | 07-Jan | 123.00 | 124.32 | 122.06 | 123.71 | 123.41 | 0.86 | 16,866.19 | 1,544,210 | 1.86 | 672,851 | 2.01 | 8.30 | 37 |
| 61 | 06-Jan | 122.00 | 123.77 | 120.81 | 122.65 | 122.46 | 1.15 | 16,721.67 | 1,560,726 | 1.88 | 717,097 | 2.14 | 8.78 | 39 |
| 62 | 05-Jan | 123.01 | 123.01 | 120.64 | 121.26 | 121.34 | -1.42 | 16,532.16 | 1,192,235 | 1.44 | 606,564 | 1.81 | 7.36 | 33 |
| 63 | 02-Jan | 120.23 | 123.29 | 119.50 | 123.01 | 122.23 | 2.31 | 16,770.75 | 1,802,610 | 2.18 | 986,569 | 2.95 | 12.06 | 54 |
| 64 | 01-Jan | 119.35 | 120.71 | 118.44 | 120.23 | 119.68 | 1.15 | 16,391.74 | 1,229,335 | 1.48 | 612,347 | 1.83 | 7.33 | 33 |
| 65 | 31-Dec | 121.00 | 121.05 | 118.41 | 118.86 | 119.32 | -1.74 | 16,204.96 | 2,088,661 | 2.52 | 1,299,809 | 3.88 | 15.51 | 71 |
| 66 | 30-Dec | 118.61 | 122.42 | 118.01 | 120.97 | 120.69 | 2.03 | 16,492.63 | 5,212,688 | 6.29 | 1,934,505 | 5.78 | 23.35 | 105 |
| 67 | 29-Dec | 118.71 | 119.24 | 117.50 | 118.56 | 118.33 | -0.13 | 16,164.05 | 2,663,369 | 3.21 | 1,764,503 | 5.27 | 20.88 | 96 |
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