| Macro-sector: Commodities | Band: 20 | High52 Price: 1,019.0 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 03-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: | Low52 Price: 665.0 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 27,497,298 | Low52 Date: 07-Apr-2025 | SHP: 40.0 / 6.07 / 6.94 / 46.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,019.0 / 671.1 | Month: 799.4 / 700.4 | Week: 794.0 / 764.65 | Day: 749.0 / 735.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 745.00 | 749.00 | 735.10 | 744.90 | 741.31 | 0.72 | 2,048.27 | 38,634 | 3.29 | 25,395 | 3.93 | 1.88 | 20 |
| 2 | 11-Nov | 750.00 | 753.00 | 736.00 | 739.55 | 739.26 | -1.59 | 2,033.56 | 42,190 | 3.60 | 30,155 | 4.66 | 2.23 | 23 |
| 3 | 10-Nov | 756.50 | 769.95 | 741.00 | 751.50 | 752.52 | -2.34 | 2,066.42 | 99,297 | 8.46 | 59,016 | 9.12 | 4.44 | 45 |
| 4 | 07-Nov | 764.90 | 773.00 | 755.10 | 769.50 | 766.36 | 1.22 | 2,115.92 | 46,837 | 3.99 | 37,724 | 5.83 | 2.89 | 29 |
| 5 | 06-Nov | 765.25 | 774.50 | 752.65 | 760.20 | 761.66 | 0.13 | 2,090.34 | 37,563 | 3.20 | 26,662 | 4.12 | 2.03 | 20 |
| 6 | 04-Nov | 765.00 | 796.45 | 752.90 | 759.20 | 773.38 | -0.28 | 2,087.59 | 86,417 | 7.37 | 35,364 | 5.47 | 2.73 | 27 |
| 7 | 03-Nov | 776.80 | 778.30 | 757.25 | 761.35 | 768.86 | -1.99 | 2,093.51 | 27,411 | 2.34 | 22,272 | 3.44 | 1.71 | 17 |
| 8 | 31-Oct | 775.90 | 778.80 | 768.00 | 776.80 | 773.33 | 0.60 | 2,135.99 | 15,278 | 1.30 | 9,401 | 1.45 | 0.73 | 7 |
| 9 | 30-Oct | 764.65 | 789.20 | 764.65 | 772.20 | 778.79 | -0.53 | 2,123.34 | 30,777 | 2.62 | 20,970 | 3.24 | 1.63 | 16 |
| 10 | 29-Oct | 775.05 | 782.95 | 774.00 | 776.30 | 777.06 | -0.65 | 2,134.62 | 49,098 | 4.19 | 33,537 | 5.18 | 2.61 | 26 |
| 11 | 28-Oct | 785.00 | 785.00 | 773.50 | 781.35 | 778.72 | -0.16 | 2,148.50 | 34,360 | 2.93 | 23,557 | 3.64 | 1.83 | 18 |
| 12 | 27-Oct | 781.95 | 794.00 | 775.05 | 782.60 | 781.33 | -0.75 | 2,151.94 | 30,827 | 2.63 | 19,690 | 3.04 | 1.54 | 15 |
| 13 | 24-Oct | 790.00 | 807.40 | 780.95 | 788.50 | 791.39 | -0.64 | 2,168.16 | 48,485 | 4.13 | 24,962 | 3.86 | 1.98 | 19 |
| 14 | 23-Oct | 780.00 | 822.95 | 773.00 | 793.55 | 799.59 | 3.85 | 2,182.05 | 330,242 | 28.15 | 202,258 | 31.26 | 16.17 | 155 |
| 15 | 21-Oct | 759.90 | 770.00 | 750.10 | 764.10 | 764.89 | 1.59 | 2,101.07 | 49,131 | 4.19 | 37,397 | 5.78 | 2.86 | 29 |
| 16 | 20-Oct | 747.40 | 762.70 | 743.10 | 752.15 | 749.63 | 0.64 | 2,068.21 | 56,827 | 4.84 | 38,787 | 5.99 | 2.91 | 30 |
| 17 | 17-Oct | 755.35 | 763.30 | 742.95 | 747.40 | 751.68 | -1.05 | 2,055.15 | 55,660 | 4.74 | 17,716 | 2.74 | 1.33 | 14 |
| 18 | 16-Oct | 764.95 | 764.95 | 753.00 | 755.35 | 758.50 | 0.86 | 2,077.01 | 45,712 | 3.90 | 30,994 | 4.79 | 2.35 | 24 |
| 19 | 15-Oct | 735.30 | 760.00 | 727.00 | 748.90 | 743.94 | 2.22 | 2,059.27 | 83,288 | 7.10 | 57,270 | 8.85 | 4.26 | 44 |
| 20 | 14-Oct | 730.50 | 737.55 | 728.00 | 732.65 | 731.29 | -0.27 | 2,014.59 | 24,846 | 2.12 | 16,517 | 2.55 | 1.21 | 13 |
| 21 | 13-Oct | 730.50 | 737.50 | 730.50 | 734.60 | 734.96 | -0.18 | 2,019.95 | 46,952 | 4.00 | 35,587 | 5.50 | 2.62 | 27 |
| 22 | 10-Oct | 736.05 | 742.40 | 730.00 | 735.95 | 735.40 | -0.79 | 2,023.66 | 37,475 | 3.19 | 19,319 | 2.99 | 1.42 | 15 |
| 23 | 09-Oct | 743.55 | 749.95 | 736.50 | 741.80 | 741.30 | 0.08 | 2,039.75 | 24,195 | 2.06 | 12,522 | 1.94 | 0.93 | 10 |
| 24 | 08-Oct | 742.80 | 753.30 | 738.80 | 741.20 | 743.96 | -0.22 | 2,038.10 | 22,298 | 1.90 | 13,756 | 2.13 | 1.02 | 11 |
| 25 | 07-Oct | 757.30 | 769.00 | 738.40 | 742.80 | 750.51 | -1.91 | 2,042.50 | 34,319 | 2.93 | 22,127 | 3.42 | 1.66 | 17 |
| 26 | 06-Oct | 750.15 | 764.90 | 749.20 | 757.30 | 757.03 | 0.40 | 2,082.37 | 60,375 | 5.15 | 42,353 | 6.55 | 3.21 | 32 |
| 27 | 03-Oct | 740.00 | 757.90 | 740.00 | 754.25 | 748.63 | 1.36 | 2,073.98 | 47,300 | 4.03 | 36,129 | 5.58 | 2.70 | 28 |
| 28 | 01-Oct | 745.00 | 751.60 | 741.00 | 744.15 | 746.99 | -0.33 | 2,046.21 | 14,388 | 1.23 | 8,804 | 1.36 | 0.66 | 7 |
| 29 | 30-Sep | 756.10 | 756.10 | 740.00 | 746.60 | 743.32 | -0.13 | 2,052.95 | 81,470 | 6.94 | 72,971 | 11.28 | 5.42 | 56 |
| 30 | 29-Sep | 759.95 | 772.00 | 745.00 | 747.55 | 754.53 | 1.01 | 2,055.56 | 171,979 | 14.66 | 99,375 | 15.36 | 7.50 | 76 |
| 31 | 26-Sep | 739.95 | 743.25 | 725.75 | 740.05 | 735.83 | 0.03 | 2,034.94 | 62,716 | 5.35 | 48,888 | 7.56 | 3.60 | 37 |
| 32 | 25-Sep | 736.00 | 747.45 | 735.05 | 739.80 | 739.70 | -0.47 | 2,034.25 | 65,621 | 5.59 | 59,108 | 9.14 | 4.37 | 45 |
| 33 | 24-Sep | 749.90 | 757.75 | 740.00 | 743.30 | 748.34 | 0.25 | 2,043.87 | 27,423 | 2.34 | 14,720 | 2.28 | 1.10 | 11 |
| 34 | 23-Sep | 746.25 | 751.50 | 735.90 | 741.45 | 741.93 | -0.74 | 2,038.79 | 40,635 | 3.46 | 23,316 | 3.60 | 1.73 | 18 |
| 35 | 22-Sep | 752.95 | 754.05 | 742.00 | 746.95 | 747.87 | -0.80 | 2,053.91 | 14,657 | 1.25 | 8,426 | 1.30 | 0.63 | 6 |
| 36 | 19-Sep | 751.50 | 763.90 | 749.00 | 752.95 | 756.74 | 0.41 | 2,070.41 | 57,214 | 4.88 | 33,106 | 5.12 | 2.51 | 25 |
| 37 | 18-Sep | 741.75 | 756.60 | 741.75 | 749.90 | 748.93 | 1.10 | 2,062.02 | 52,044 | 4.44 | 34,223 | 5.29 | 2.56 | 26 |
| 38 | 17-Sep | 730.00 | 746.00 | 725.05 | 741.75 | 737.52 | 1.66 | 2,039.61 | 75,212 | 6.41 | 41,800 | 6.46 | 3.08 | 32 |
| 39 | 16-Sep | 733.10 | 735.70 | 726.00 | 729.65 | 730.91 | -0.27 | 2,006.34 | 19,207 | 1.64 | 14,459 | 2.23 | 1.06 | 11 |
| 40 | 15-Sep | 730.00 | 734.15 | 725.55 | 731.65 | 730.95 | 1.00 | 2,011.84 | 14,954 | 1.27 | 10,719 | 1.66 | 0.78 | 8 |
| 41 | 12-Sep | 727.45 | 728.25 | 720.00 | 724.40 | 722.65 | -0.25 | 1,991.90 | 35,946 | 3.06 | 27,203 | 4.20 | 1.97 | 21 |
| 42 | 11-Sep | 727.00 | 734.00 | 722.70 | 726.25 | 727.24 | -0.21 | 1,996.99 | 19,523 | 1.66 | 14,023 | 2.17 | 1.02 | 11 |
| 43 | 10-Sep | 735.00 | 739.05 | 725.05 | 727.80 | 731.07 | -0.76 | 2,001.25 | 34,876 | 2.97 | 23,742 | 3.67 | 1.74 | 18 |
| 44 | 09-Sep | 739.00 | 743.00 | 727.50 | 733.35 | 734.39 | -0.54 | 2,016.51 | 54,824 | 4.67 | 24,581 | 3.80 | 1.81 | 19 |
| 45 | 08-Sep | 760.00 | 768.95 | 732.90 | 737.30 | 745.99 | -4.01 | 2,027.38 | 64,489 | 5.50 | 42,684 | 6.60 | 3.18 | 33 |
| 46 | 05-Sep | 780.00 | 780.00 | 752.20 | 768.10 | 764.93 | -0.91 | 2,112.07 | 71,344 | 6.08 | 39,508 | 6.11 | 3.02 | 30 |
| 47 | 04-Sep | 795.00 | 799.40 | 769.40 | 775.15 | 778.47 | -1.11 | 2,131.45 | 142,125 | 12.12 | 76,292 | 11.79 | 5.94 | 58 |
| 48 | 03-Sep | 773.15 | 790.00 | 769.05 | 783.85 | 779.71 | 1.38 | 2,155.38 | 96,638 | 8.24 | 67,291 | 10.40 | 5.25 | 51 |
| 49 | 02-Sep | 735.40 | 784.90 | 733.00 | 773.15 | 769.30 | 5.13 | 2,125.95 | 264,667 | 22.56 | 153,641 | 23.75 | 11.82 | 118 |
| 50 | 01-Sep | 700.40 | 749.90 | 700.40 | 735.40 | 736.20 | 4.36 | 2,022.15 | 147,793 | 12.60 | 89,850 | 13.89 | 6.61 | 69 |
| 51 | 29-Aug | 691.00 | 712.00 | 691.00 | 704.70 | 702.46 | 1.54 | 1,937.73 | 54,577 | 4.65 | 37,485 | 5.79 | 2.63 | 29 |
| 52 | 28-Aug | 690.00 | 701.65 | 687.10 | 694.00 | 696.17 | -0.15 | 1,908.00 | 49,700 | 4.24 | 35,884 | 5.55 | 2.50 | 27 |
| 53 | 26-Aug | 711.10 | 712.95 | 690.00 | 695.05 | 701.10 | -2.54 | 1,911.20 | 73,415 | 6.26 | 56,043 | 8.66 | 3.93 | 43 |
| 54 | 25-Aug | 739.45 | 739.45 | 710.60 | 713.15 | 719.94 | -2.47 | 1,960.97 | 33,986 | 2.90 | 22,689 | 3.51 | 1.63 | 17 |
| 55 | 22-Aug | 735.55 | 740.50 | 728.00 | 731.20 | 732.82 | -1.29 | 2,010.60 | 16,573 | 1.41 | 13,327 | 2.06 | 0.98 | 10 |
| 56 | 21-Aug | 741.00 | 749.50 | 735.55 | 740.75 | 741.86 | -0.31 | 2,036.86 | 26,710 | 2.28 | 14,606 | 2.26 | 1.08 | 11 |
| 57 | 20-Aug | 740.00 | 750.00 | 738.20 | 743.05 | 743.36 | 0.63 | 2,043.19 | 24,619 | 2.10 | 15,677 | 2.42 | 1.17 | 12 |
| 58 | 19-Aug | 745.00 | 749.10 | 734.05 | 738.40 | 742.85 | -0.30 | 2,030.40 | 64,674 | 5.51 | 37,941 | 5.86 | 2.82 | 29 |
| 59 | 18-Aug | 735.00 | 756.00 | 724.05 | 740.60 | 742.07 | 3.42 | 2,036.45 | 129,856 | 11.07 | 56,446 | 8.72 | 4.19 | 43 |
| 60 | 14-Aug | 725.00 | 725.00 | 705.20 | 716.10 | 715.98 | 0.02 | 1,969.08 | 492,828 | 42.01 | 473,363 | 73.16 | 33.89 | 362 |
| 61 | 13-Aug | 714.00 | 728.00 | 710.00 | 715.95 | 717.85 | 0.29 | 1,968.67 | 47,995 | 4.09 | 32,877 | 5.08 | 2.36 | 25 |
| 62 | 12-Aug | 732.60 | 734.65 | 705.00 | 713.85 | 719.62 | -2.56 | 1,962.89 | 51,311 | 4.37 | 25,826 | 3.99 | 1.86 | 20 |
| 63 | 11-Aug | 743.00 | 768.50 | 726.30 | 732.60 | 745.55 | 0.52 | 2,014.45 | 145,315 | 12.39 | 45,869 | 7.09 | 3.42 | 34 |
| 64 | 08-Aug | 729.50 | 777.70 | 719.05 | 728.80 | 749.20 | 1.65 | 2,004.00 | 416,836 | 35.53 | 72,980 | 11.28 | 5.47 | 53 |
| 65 | 07-Aug | 709.00 | 722.05 | 701.65 | 717.00 | 707.63 | 0.55 | 1,971.00 | 61,141 | 5.21 | 44,084 | 6.81 | 3.12 | 32 |
| 66 | 06-Aug | 715.00 | 718.65 | 704.25 | 713.05 | 712.12 | -0.01 | 1,960.69 | 11,730 | 1.00 | 6,469 | 1.00 | 0.46 | 5 |
| 67 | 05-Aug | 712.80 | 726.75 | 707.55 | 713.10 | 714.82 | 0.08 | 1,960.83 | 57,848 | 4.93 | 38,529 | 5.96 | 2.75 | 28 |
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