| Macro-sector: Commodities | Band: 20 | High52 Price: 13.94 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 30-Dec-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 5.28 | Low52 Price: 2.84 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 310,663,663 | Low52 Date: 22-Apr-2025 | SHP: 43.34 / 0.19 / 4.05 / 52.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 35 | ||||
| High/Low Price | Quarter: 228.01 / 4.19 | Month: 13.94 / 5.27 | Week: 9.41 / 8.66 | Day: 10.36 / 9.5 | Sis67: 112 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 9.65 | 10.36 | 9.50 | 10.36 | 10.20 | 9.98 | 321.85 | 3,144,533 | 13.60 | 1,949,357 | 1,949,357.00 | 1.99 | 120 |
| 2 | 06-Apr | 8.65 | 9.42 | 8.65 | 9.42 | 9.35 | 9.92 | 292.65 | 2,865,353 | 12.39 | 1,833,547 | 1,833,547.00 | 1.71 | 113 |
| 3 | 02-Apr | 8.30 | 8.87 | 7.97 | 8.57 | 8.46 | 3.00 | 266.24 | 848,793 | 3.67 | 470,154 | 470,154.00 | 0.40 | 29 |
| 4 | 01-Apr | 8.30 | 8.72 | 8.25 | 8.32 | 8.45 | 3.10 | 258.47 | 1,015,707 | 4.39 | 624,448 | 624,448.00 | 0.53 | 38 |
| 5 | 30-Mar | 8.70 | 8.70 | 7.78 | 8.07 | 8.08 | -5.50 | 250.71 | 1,694,201 | 7.33 | 1,117,022 | 1,117,022.00 | 0.90 | 69 |
| 6 | 27-Mar | 8.90 | 9.18 | 8.50 | 8.54 | 8.82 | -6.15 | 265.31 | 1,538,645 | 6.65 | 1,178,198 | 1,178,198.00 | 1.04 | 72 |
| 7 | 25-Mar | 9.30 | 9.44 | 8.76 | 9.10 | 9.23 | 5.94 | 282.70 | 2,443,810 | 10.57 | 1,548,415 | 1,548,415.00 | 1.43 | 95 |
| 8 | 24-Mar | 7.80 | 8.59 | 7.52 | 8.59 | 8.05 | 9.99 | 266.86 | 1,297,041 | 5.61 | 885,426 | 885,426.00 | 0.71 | 54 |
| 9 | 23-Mar | 8.20 | 8.20 | 7.41 | 7.81 | 7.72 | -2.98 | 242.63 | 1,241,894 | 5.37 | 763,984 | 763,984.00 | 0.59 | 47 |
| 10 | 20-Mar | 8.29 | 8.56 | 7.95 | 8.05 | 8.18 | -2.19 | 250.08 | 538,477 | 2.33 | 0 | 0.00 | 0.00 | 33 |
| 11 | 19-Mar | 7.80 | 8.26 | 7.65 | 8.23 | 8.15 | 4.57 | 255.68 | 925,879 | 4.00 | 0 | 0.00 | 0.00 | 57 |
| 12 | 18-Mar | 7.50 | 7.87 | 7.42 | 7.87 | 7.82 | 4.93 | 244.49 | 551,391 | 2.38 | 0 | 0.00 | 0.00 | 34 |
| 13 | 17-Mar | 7.53 | 7.71 | 7.22 | 7.50 | 7.49 | -0.40 | 233.00 | 414,093 | 1.79 | 0 | 0.00 | 0.00 | 25 |
| 14 | 16-Mar | 7.90 | 8.09 | 7.50 | 7.53 | 7.64 | -4.56 | 233.93 | 833,387 | 3.60 | 0 | 0.00 | 0.00 | 51 |
| 15 | 13-Mar | 8.14 | 8.24 | 7.82 | 7.89 | 7.96 | -3.07 | 245.11 | 595,402 | 2.57 | 0 | 0.00 | 0.00 | 37 |
| 16 | 12-Mar | 8.28 | 8.47 | 8.00 | 8.14 | 8.15 | -1.69 | 252.88 | 587,419 | 2.54 | 0 | 0.00 | 0.00 | 36 |
| 17 | 11-Mar | 8.51 | 8.68 | 8.16 | 8.28 | 8.41 | -2.47 | 257.23 | 550,646 | 2.38 | 0 | 0.00 | 0.00 | 34 |
| 18 | 10-Mar | 8.29 | 8.59 | 7.88 | 8.49 | 8.29 | 2.66 | 263.75 | 535,149 | 2.31 | 0 | 0.00 | 0.00 | 33 |
| 19 | 09-Mar | 8.50 | 8.53 | 8.27 | 8.27 | 8.30 | -4.94 | 256.92 | 566,114 | 2.45 | 0 | 0.00 | 0.00 | 35 |
| 20 | 06-Mar | 8.87 | 8.93 | 8.51 | 8.70 | 8.73 | -1.25 | 270.28 | 303,159 | 1.31 | 0 | 0.00 | 0.00 | 19 |
| 21 | 05-Mar | 8.81 | 9.00 | 8.50 | 8.81 | 8.75 | 0.69 | 273.69 | 414,850 | 1.79 | 0 | 0.00 | 0.00 | 25 |
| 22 | 04-Mar | 8.60 | 9.00 | 8.40 | 8.75 | 8.60 | -0.57 | 271.83 | 606,147 | 2.62 | 0 | 0.00 | 0.00 | 37 |
| 23 | 02-Mar | 9.11 | 9.11 | 8.72 | 8.80 | 8.81 | -4.03 | 273.38 | 783,707 | 3.39 | 0 | 0.00 | 0.00 | 48 |
| 24 | 27-Feb | 8.66 | 9.27 | 8.66 | 9.17 | 8.99 | 3.85 | 284.88 | 562,405 | 2.43 | 0 | 0.00 | 0.00 | 35 |
| 25 | 26-Feb | 8.71 | 9.00 | 8.71 | 8.83 | 8.88 | -0.11 | 274.32 | 395,975 | 1.71 | 0 | 0.00 | 0.00 | 24 |
| 26 | 25-Feb | 9.14 | 9.14 | 8.75 | 8.84 | 8.87 | -1.45 | 274.63 | 530,062 | 2.29 | 0 | 0.00 | 0.00 | 33 |
| 27 | 24-Feb | 9.20 | 9.20 | 8.75 | 8.97 | 8.95 | -0.66 | 278.67 | 478,948 | 2.07 | 0 | 0.00 | 0.00 | 29 |
| 28 | 23-Feb | 9.41 | 9.41 | 9.00 | 9.03 | 9.15 | -4.04 | 280.53 | 643,180 | 2.78 | 0 | 0.00 | 0.00 | 40 |
| 29 | 20-Feb | 9.44 | 9.50 | 9.05 | 9.41 | 9.21 | -1.16 | 292.33 | 709,650 | 3.07 | 0 | 0.00 | 0.00 | 44 |
| 30 | 19-Feb | 8.85 | 9.52 | 8.71 | 9.52 | 9.38 | 4.96 | 295.75 | 1,258,960 | 5.44 | 0 | 0.00 | 0.00 | 77 |
| 31 | 18-Feb | 9.38 | 9.38 | 9.07 | 9.07 | 9.12 | -4.93 | 281.77 | 1,415,656 | 6.12 | 0 | 0.00 | 0.00 | 87 |
| 32 | 17-Feb | 9.86 | 9.90 | 9.40 | 9.54 | 9.64 | -3.34 | 296.37 | 510,253 | 2.21 | 0 | 0.00 | 0.00 | 31 |
| 33 | 16-Feb | 9.85 | 10.20 | 9.58 | 9.87 | 9.89 | -2.08 | 306.63 | 1,124,798 | 4.86 | 0 | 0.00 | 0.00 | 69 |
| 34 | 13-Feb | 10.50 | 10.50 | 9.90 | 10.08 | 10.20 | -1.85 | 313.15 | 1,539,445 | 6.66 | 0 | 0.00 | 0.00 | 95 |
| 35 | 12-Feb | 10.23 | 10.27 | 9.85 | 10.27 | 10.20 | 4.90 | 319.05 | 2,532,208 | 10.95 | 0 | 0.00 | 0.00 | 156 |
| 36 | 11-Feb | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 4.93 | 304.14 | 447,084 | 1.93 | 0 | 0.00 | 0.00 | 27 |
| 37 | 10-Feb | 9.10 | 9.33 | 8.93 | 9.33 | 9.23 | 4.95 | 289.85 | 510,451 | 2.21 | 0 | 0.00 | 0.00 | 31 |
| 38 | 09-Feb | 8.99 | 8.99 | 8.77 | 8.89 | 8.88 | 1.83 | 276.18 | 751,289 | 3.25 | 0 | 0.00 | 0.00 | 46 |
| 39 | 06-Feb | 8.85 | 8.98 | 8.50 | 8.73 | 8.71 | 0.34 | 271.21 | 661,186 | 2.86 | 0 | 0.00 | 0.00 | 44 |
| 40 | 05-Feb | 8.81 | 8.93 | 8.60 | 8.70 | 8.77 | -1.25 | 270.28 | 733,428 | 3.17 | 0 | 0.00 | 0.00 | 49 |
| 41 | 04-Feb | 9.35 | 9.35 | 8.70 | 8.81 | 8.95 | -3.40 | 273.69 | 1,241,599 | 5.37 | 0 | 0.00 | 0.00 | 82 |
| 42 | 03-Feb | 9.02 | 9.48 | 9.02 | 9.12 | 9.18 | 0.44 | 283.33 | 1,090,055 | 4.71 | 0 | 0.00 | 0.00 | 72 |
| 43 | 02-Feb | 9.05 | 9.40 | 8.65 | 9.08 | 8.97 | 0.67 | 282.08 | 827,952 | 3.58 | 0 | 0.00 | 0.00 | 55 |
| 44 | 01-Feb | 9.70 | 9.88 | 9.00 | 9.02 | 9.26 | -4.75 | 280.22 | 1,008,358 | 4.36 | 0 | 0.00 | 0.00 | 67 |
| 45 | 30-Jan | 8.83 | 9.71 | 8.80 | 9.47 | 9.17 | 2.27 | 294.20 | 2,066,386 | 8.94 | 0 | 0.00 | 0.00 | 137 |
| 46 | 29-Jan | 9.84 | 9.94 | 9.20 | 9.26 | 9.53 | -4.34 | 287.67 | 1,567,915 | 6.78 | 0 | 0.00 | 0.00 | 104 |
| 47 | 28-Jan | 9.78 | 10.12 | 9.50 | 9.68 | 9.79 | -1.02 | 300.72 | 1,223,419 | 5.29 | 0 | 0.00 | 0.00 | 81 |
| 48 | 27-Jan | 10.40 | 10.45 | 9.65 | 9.78 | 9.98 | -2.88 | 303.83 | 941,709 | 4.07 | 0 | 0.00 | 0.00 | 63 |
| 49 | 23-Jan | 10.07 | 10.48 | 9.95 | 10.07 | 10.24 | -3.36 | 312.84 | 1,166,815 | 5.05 | 0 | 0.00 | 0.00 | 77 |
| 50 | 22-Jan | 10.66 | 10.91 | 10.38 | 10.42 | 10.47 | -4.58 | 323.71 | 2,225,657 | 9.63 | 0 | 0.00 | 0.00 | 148 |
| 51 | 21-Jan | 11.79 | 11.87 | 10.92 | 10.92 | 11.11 | -4.96 | 339.24 | 3,625,134 | 15.68 | 0 | 0.00 | 0.00 | 241 |
| 52 | 20-Jan | 11.39 | 11.49 | 11.28 | 11.49 | 11.43 | 4.93 | 356.95 | 1,613,501 | 6.98 | 0 | 0.00 | 0.00 | 107 |
| 53 | 19-Jan | 10.95 | 10.95 | 10.64 | 10.95 | 10.87 | 4.99 | 340.18 | 1,586,724 | 6.86 | 0 | 0.00 | 0.00 | 105 |
| 54 | 16-Jan | 10.15 | 10.44 | 10.00 | 10.43 | 10.32 | 4.82 | 324.02 | 2,384,898 | 10.31 | 0 | 0.00 | 0.00 | 158 |
| 55 | 14-Jan | 9.45 | 9.96 | 9.20 | 9.95 | 9.72 | 4.85 | 309.11 | 1,770,138 | 7.66 | 0 | 0.00 | 0.00 | 117 |
| 56 | 13-Jan | 9.51 | 10.09 | 9.36 | 9.49 | 9.65 | -2.97 | 294.82 | 2,657,195 | 11.49 | 0 | 0.00 | 0.00 | 176 |
| 57 | 12-Jan | 9.73 | 10.74 | 9.73 | 9.78 | 10.01 | -4.49 | 303.83 | 6,824,910 | 29.52 | 0 | 0.00 | 0.00 | 453 |
| 58 | 09-Jan | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -4.92 | 318.12 | 279,943 | 1.21 | 0 | 0.00 | 0.00 | 19 |
| 59 | 08-Jan | 10.95 | 11.20 | 10.77 | 10.77 | 10.83 | -4.94 | 334.58 | 3,632,878 | 15.71 | 0 | 0.00 | 0.00 | 241 |
| 60 | 07-Jan | 10.58 | 11.34 | 10.26 | 11.33 | 10.78 | 4.91 | 351.98 | 12,822,869 | 55.45 | 0 | 0.00 | 0.00 | 851 |
| 61 | 06-Jan | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.93 | 335.52 | 1,524,086 | 6.59 | 0 | 0.00 | 0.00 | 101 |
| 62 | 05-Jan | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -4.94 | 352.91 | 231,230 | 1.00 | 0 | 0.00 | 0.00 | 15 |
| 63 | 02-Jan | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -4.93 | 371.24 | 358,929 | 1.55 | 0 | 0.00 | 0.00 | 24 |
| 64 | 01-Jan | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -4.99 | 390.50 | 293,308 | 1.27 | 0 | 0.00 | 0.00 | 19 |
| 65 | 31-Dec | 13.26 | 13.87 | 13.23 | 13.23 | 13.25 | -4.96 | 411.01 | 2,721,073 | 11.77 | 0 | 0.00 | 0.00 | 181 |
| 66 | 30-Dec | 13.94 | 13.94 | 13.55 | 13.92 | 13.93 | 4.82 | 432.44 | 6,980,951 | 30.19 | 0 | 0.00 | 0.00 | 463 |
| 67 | 29-Dec | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 4.98 | 412.56 | 1,070,135 | 4.63 | 0 | 0.00 | 0.00 | 71 |
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