| Macro-sector: Commodities | Band: 20 | High52 Price: 230.0 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 28-May-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 1; VWAP21: | Low52 Price: 125.0 | Barrier: 135.5; Drift%: 11.85 |
| Basic Industry: Cement & Cement Products | Total Equity: 128,921,160 | Low52 Date: 30-Mar-2026 | SHP: 44.25 / 2.75 / 0.55 / 52.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 245.0 / 167.55 | Month: 185.9 / 172.3 | Week: 165.99 / 156.24 | Day: 155.85 / 146.24 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 150.00 | 155.85 | 146.24 | 153.71 | 151.73 | 2.46 | 1,981.65 | 572,109 | 16.68 | 148,969 | 8.23 | 2.26 | 22 |
| 2 | 06-Apr | 135.02 | 157.40 | 132.05 | 150.02 | 150.33 | 11.11 | 1,934.08 | 3,484,534 | 101.58 | 374,262 | 20.68 | 5.63 | 55 |
| 3 | 02-Apr | 132.95 | 135.88 | 128.40 | 135.02 | 132.45 | 1.12 | 1,740.69 | 138,066 | 4.02 | 59,410 | 3.28 | 0.79 | 9 |
| 4 | 01-Apr | 128.00 | 135.50 | 128.00 | 133.53 | 133.32 | 6.31 | 1,721.48 | 230,655 | 6.72 | 113,801 | 6.29 | 1.52 | 17 |
| 5 | 30-Mar | 127.00 | 129.50 | 125.00 | 125.60 | 126.76 | -1.81 | 1,619.25 | 453,088 | 13.21 | 294,220 | 16.26 | 3.73 | 44 |
| 6 | 27-Mar | 135.00 | 135.00 | 126.88 | 127.91 | 128.70 | -5.25 | 1,649.03 | 487,994 | 14.23 | 309,170 | 17.08 | 3.98 | 46 |
| 7 | 25-Mar | 132.40 | 139.49 | 132.40 | 135.00 | 136.14 | 2.29 | 1,740.00 | 349,852 | 10.20 | 257,291 | 14.22 | 3.50 | 38 |
| 8 | 24-Mar | 133.78 | 133.78 | 128.91 | 131.98 | 131.08 | 2.95 | 1,701.50 | 438,934 | 12.80 | 263,663 | 14.57 | 3.46 | 39 |
| 9 | 23-Mar | 135.12 | 136.00 | 127.00 | 128.20 | 130.27 | -6.76 | 1,652.77 | 322,907 | 9.41 | 194,538 | 10.75 | 2.53 | 29 |
| 10 | 20-Mar | 138.35 | 140.58 | 136.60 | 137.50 | 138.82 | -0.05 | 1,772.67 | 396,620 | 11.56 | 257,944 | 14.25 | 3.58 | 38 |
| 11 | 19-Mar | 142.78 | 142.98 | 137.10 | 137.57 | 139.79 | -4.17 | 1,773.57 | 213,310 | 6.22 | 134,971 | 7.46 | 1.89 | 20 |
| 12 | 18-Mar | 142.84 | 145.40 | 142.00 | 143.56 | 143.53 | 0.50 | 1,850.79 | 210,991 | 6.15 | 144,367 | 7.98 | 2.07 | 21 |
| 13 | 17-Mar | 142.20 | 145.50 | 138.02 | 142.84 | 141.60 | 1.72 | 1,841.51 | 273,248 | 7.97 | 162,005 | 8.95 | 2.29 | 24 |
| 14 | 16-Mar | 142.15 | 142.72 | 136.62 | 140.43 | 139.22 | -0.58 | 1,810.44 | 235,765 | 6.87 | 139,486 | 7.71 | 1.94 | 21 |
| 15 | 13-Mar | 146.95 | 146.95 | 140.25 | 141.25 | 142.31 | -4.10 | 1,821.01 | 233,496 | 6.81 | 170,185 | 9.40 | 2.42 | 25 |
| 16 | 12-Mar | 148.00 | 148.90 | 145.20 | 147.29 | 147.30 | -0.97 | 1,898.88 | 127,233 | 3.71 | 74,404 | 4.11 | 1.10 | 11 |
| 17 | 11-Mar | 150.60 | 153.88 | 146.79 | 148.74 | 149.71 | -1.43 | 1,917.57 | 323,791 | 9.44 | 196,959 | 10.88 | 2.95 | 29 |
| 18 | 10-Mar | 152.10 | 153.22 | 149.95 | 150.90 | 151.62 | -0.65 | 1,945.42 | 208,411 | 6.08 | 127,563 | 7.05 | 1.93 | 19 |
| 19 | 09-Mar | 150.01 | 154.00 | 150.00 | 151.89 | 152.00 | -2.66 | 1,958.18 | 130,057 | 3.79 | 78,961 | 4.36 | 1.00 | 12 |
| 20 | 06-Mar | 157.00 | 161.00 | 155.10 | 156.04 | 157.35 | -1.12 | 2,011.69 | 171,026 | 4.99 | 105,236 | 5.81 | 1.66 | 16 |
| 21 | 05-Mar | 156.39 | 158.53 | 154.21 | 157.80 | 156.03 | 1.30 | 2,034.38 | 166,684 | 4.86 | 99,341 | 5.49 | 1.55 | 15 |
| 22 | 04-Mar | 157.10 | 161.29 | 154.62 | 155.77 | 157.31 | -2.78 | 2,008.20 | 229,411 | 6.69 | 120,066 | 6.63 | 1.89 | 18 |
| 23 | 02-Mar | 156.93 | 163.20 | 153.45 | 160.22 | 156.36 | 1.34 | 2,065.57 | 193,917 | 5.65 | 92,144 | 5.09 | 1.44 | 14 |
| 24 | 27-Feb | 159.40 | 159.88 | 156.24 | 158.10 | 157.88 | -0.82 | 2,038.24 | 96,735 | 2.82 | 56,448 | 3.12 | 0.89 | 8 |
| 25 | 26-Feb | 161.00 | 162.01 | 159.03 | 159.40 | 160.34 | -1.26 | 2,055.00 | 59,656 | 1.74 | 39,681 | 2.19 | 0.64 | 6 |
| 26 | 25-Feb | 162.30 | 163.64 | 160.31 | 161.43 | 162.19 | -0.27 | 2,081.17 | 61,963 | 1.81 | 42,022 | 2.32 | 0.68 | 6 |
| 27 | 24-Feb | 162.00 | 163.72 | 159.01 | 161.86 | 160.31 | -0.02 | 2,086.72 | 107,677 | 3.14 | 72,591 | 4.01 | 1.16 | 11 |
| 28 | 23-Feb | 163.70 | 165.99 | 161.54 | 161.90 | 163.22 | -0.93 | 2,087.23 | 96,694 | 2.82 | 65,402 | 3.61 | 1.07 | 10 |
| 29 | 20-Feb | 165.60 | 166.13 | 163.00 | 163.42 | 164.42 | -1.86 | 2,106.83 | 74,387 | 2.17 | 41,084 | 2.27 | 0.68 | 6 |
| 30 | 19-Feb | 168.51 | 168.99 | 165.60 | 166.51 | 167.50 | -1.08 | 2,146.67 | 96,105 | 2.80 | 72,387 | 4.00 | 1.21 | 11 |
| 31 | 18-Feb | 167.81 | 169.50 | 165.20 | 168.32 | 167.33 | 0.30 | 2,170.00 | 137,396 | 4.01 | 93,140 | 5.15 | 1.56 | 14 |
| 32 | 17-Feb | 167.54 | 170.23 | 167.00 | 167.81 | 168.90 | 0.15 | 2,163.43 | 94,062 | 2.74 | 66,945 | 3.70 | 1.13 | 10 |
| 33 | 16-Feb | 166.20 | 170.43 | 165.10 | 167.56 | 167.30 | -2.17 | 2,160.20 | 146,002 | 4.26 | 75,393 | 4.17 | 1.26 | 11 |
| 34 | 13-Feb | 182.00 | 182.00 | 170.10 | 171.28 | 173.21 | -6.17 | 2,208.16 | 289,703 | 8.45 | 151,188 | 8.35 | 2.62 | 22 |
| 35 | 12-Feb | 178.00 | 184.75 | 178.00 | 182.54 | 182.30 | 1.37 | 2,353.33 | 93,534 | 2.73 | 54,342 | 3.00 | 0.99 | 8 |
| 36 | 11-Feb | 178.63 | 182.00 | 176.54 | 180.07 | 179.36 | 0.91 | 2,321.48 | 74,785 | 2.18 | 37,817 | 2.09 | 0.68 | 6 |
| 37 | 10-Feb | 180.63 | 183.00 | 175.35 | 178.45 | 178.74 | -1.21 | 2,300.60 | 226,714 | 6.61 | 107,596 | 5.95 | 1.92 | 16 |
| 38 | 09-Feb | 172.21 | 183.50 | 171.99 | 180.63 | 177.84 | 4.89 | 2,328.70 | 128,076 | 3.73 | 64,898 | 3.59 | 1.15 | 10 |
| 39 | 06-Feb | 171.90 | 174.80 | 170.26 | 172.21 | 172.10 | -0.93 | 2,220.15 | 59,428 | 1.73 | 28,539 | 1.58 | 0.49 | 4 |
| 40 | 05-Feb | 176.60 | 177.80 | 173.10 | 173.83 | 174.96 | -1.57 | 2,241.04 | 34,302 | 1.00 | 18,097 | 1.00 | 0.32 | 3 |
| 41 | 04-Feb | 177.00 | 179.18 | 175.37 | 176.60 | 177.18 | -0.28 | 2,276.75 | 88,052 | 2.57 | 49,856 | 2.75 | 0.88 | 7 |
| 42 | 03-Feb | 174.08 | 178.30 | 171.05 | 177.09 | 174.87 | 2.94 | 2,283.06 | 167,486 | 4.88 | 88,800 | 4.91 | 1.55 | 13 |
| 43 | 02-Feb | 167.01 | 173.40 | 166.12 | 172.03 | 169.00 | 1.43 | 2,217.83 | 126,035 | 3.67 | 68,143 | 3.77 | 1.00 | 10 |
| 44 | 01-Feb | 173.60 | 175.35 | 169.01 | 169.61 | 171.90 | -3.77 | 2,186.63 | 38,880 | 1.13 | 21,011 | 1.16 | 0.36 | 3 |
| 45 | 30-Jan | 170.00 | 177.00 | 170.00 | 176.26 | 174.56 | 2.19 | 2,272.36 | 83,892 | 2.45 | 40,719 | 2.25 | 0.71 | 6 |
| 46 | 29-Jan | 169.60 | 173.94 | 167.00 | 172.49 | 170.05 | 0.70 | 2,223.76 | 206,122 | 6.01 | 116,584 | 6.44 | 1.98 | 17 |
| 47 | 28-Jan | 168.01 | 172.93 | 167.91 | 171.29 | 170.34 | -0.08 | 2,208.29 | 121,577 | 3.54 | 68,946 | 3.81 | 1.17 | 10 |
| 48 | 27-Jan | 166.10 | 172.95 | 161.95 | 171.43 | 167.63 | 2.40 | 2,210.10 | 208,411 | 6.08 | 100,606 | 5.56 | 1.69 | 15 |
| 49 | 23-Jan | 167.32 | 169.90 | 162.21 | 167.41 | 166.31 | 0.05 | 2,158.27 | 166,264 | 4.85 | 102,420 | 5.66 | 1.70 | 15 |
| 50 | 22-Jan | 165.45 | 169.50 | 165.44 | 167.32 | 167.54 | 1.20 | 2,157.11 | 96,385 | 2.81 | 56,123 | 3.10 | 0.94 | 8 |
| 51 | 21-Jan | 162.50 | 168.89 | 159.01 | 165.34 | 164.74 | 0.21 | 2,131.58 | 512,354 | 14.94 | 332,586 | 18.38 | 5.48 | 50 |
| 52 | 20-Jan | 165.85 | 170.36 | 163.15 | 165.00 | 166.95 | -2.14 | 2,127.00 | 180,631 | 5.27 | 87,273 | 4.82 | 1.46 | 13 |
| 53 | 19-Jan | 167.00 | 172.00 | 165.92 | 168.60 | 168.49 | -0.50 | 2,173.61 | 90,984 | 2.65 | 42,913 | 2.37 | 0.72 | 6 |
| 54 | 16-Jan | 169.64 | 171.60 | 168.61 | 169.45 | 169.81 | -0.41 | 2,184.57 | 59,652 | 1.74 | 32,230 | 1.78 | 0.55 | 5 |
| 55 | 14-Jan | 170.44 | 172.38 | 169.10 | 170.15 | 170.32 | -1.06 | 2,193.59 | 120,797 | 3.52 | 25,144 | 1.39 | 0.43 | 4 |
| 56 | 13-Jan | 171.35 | 173.85 | 171.10 | 171.97 | 171.91 | -0.61 | 2,217.06 | 45,907 | 1.34 | 28,887 | 1.60 | 0.50 | 4 |
| 57 | 12-Jan | 169.10 | 174.50 | 163.11 | 173.02 | 169.35 | 1.02 | 2,230.59 | 213,701 | 6.23 | 101,856 | 5.63 | 1.72 | 15 |
| 58 | 09-Jan | 171.60 | 173.75 | 170.17 | 171.27 | 171.55 | -1.69 | 2,208.03 | 86,334 | 2.52 | 38,392 | 2.12 | 0.66 | 6 |
| 59 | 08-Jan | 176.55 | 179.90 | 173.20 | 174.22 | 176.20 | -1.64 | 2,246.06 | 150,130 | 4.38 | 71,025 | 3.92 | 1.25 | 11 |
| 60 | 07-Jan | 178.80 | 180.05 | 176.50 | 177.12 | 177.89 | -1.94 | 2,283.45 | 200,336 | 5.84 | 108,492 | 5.99 | 1.93 | 16 |
| 61 | 06-Jan | 177.21 | 182.62 | 177.21 | 180.62 | 180.08 | 0.92 | 2,328.57 | 135,224 | 3.94 | 74,100 | 4.09 | 1.33 | 11 |
| 62 | 05-Jan | 179.50 | 181.48 | 178.50 | 178.97 | 179.86 | -0.71 | 2,307.30 | 108,146 | 3.15 | 68,756 | 3.80 | 1.24 | 10 |
| 63 | 02-Jan | 179.00 | 180.97 | 179.00 | 180.25 | 180.32 | 0.05 | 2,323.80 | 57,154 | 1.67 | 38,872 | 2.15 | 0.70 | 6 |
| 64 | 01-Jan | 180.50 | 181.08 | 179.99 | 180.16 | 180.11 | 0.02 | 2,322.64 | 47,652 | 1.39 | 33,452 | 1.85 | 0.60 | 5 |
| 65 | 31-Dec | 179.00 | 182.00 | 179.00 | 180.13 | 180.61 | 0.21 | 2,322.26 | 73,852 | 2.15 | 54,114 | 2.99 | 0.98 | 8 |
| 66 | 30-Dec | 180.98 | 181.00 | 179.02 | 179.76 | 179.87 | -0.58 | 2,317.49 | 78,535 | 2.29 | 53,417 | 2.95 | 0.96 | 8 |
| 67 | 29-Dec | 180.50 | 183.76 | 180.47 | 180.80 | 181.79 | -1.08 | 2,330.89 | 63,202 | 1.84 | 31,820 | 1.76 | 0.58 | 5 |
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