| Macro-sector: Commodities | Band: 20 | High52 Price: 940.35 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 26-Feb-2026 | Bumper: 778.1; Drift%: 6.73 |
| 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 / 5.8 / 6.78 / 47.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,019.0 / 671.1 | Month: 803.0 / 702.65 | Week: 940.35 / 864.05 | Day: 838.0 / 821.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 821.00 | 838.00 | 821.00 | 834.25 | 831.05 | 0.65 | 2,293.96 | 44,683 | 2.96 | 27,444 | 2.68 | 2.28 | 21 |
| 2 | 06-Apr | 818.40 | 835.00 | 802.85 | 828.85 | 819.80 | 3.02 | 2,279.11 | 46,537 | 3.08 | 32,504 | 3.17 | 2.66 | 25 |
| 3 | 02-Apr | 782.05 | 822.30 | 778.10 | 804.55 | 803.94 | 0.80 | 2,212.30 | 55,375 | 3.67 | 27,211 | 2.66 | 2.19 | 21 |
| 4 | 01-Apr | 773.00 | 800.05 | 772.40 | 798.20 | 792.20 | 4.11 | 2,194.83 | 36,186 | 2.40 | 20,564 | 2.01 | 1.63 | 16 |
| 5 | 30-Mar | 772.00 | 797.70 | 755.00 | 766.70 | 776.87 | -2.14 | 2,108.22 | 85,957 | 5.70 | 44,589 | 4.35 | 3.46 | 34 |
| 6 | 27-Mar | 820.05 | 831.90 | 778.05 | 783.45 | 799.34 | -5.90 | 2,154.28 | 83,316 | 5.52 | 57,593 | 5.62 | 4.60 | 44 |
| 7 | 25-Mar | 830.55 | 848.65 | 824.60 | 832.55 | 837.00 | 0.74 | 2,289.29 | 36,487 | 2.42 | 22,649 | 2.21 | 1.00 | 17 |
| 8 | 24-Mar | 813.80 | 835.90 | 805.95 | 826.45 | 820.16 | 2.30 | 2,272.51 | 82,426 | 5.46 | 47,915 | 4.68 | 3.93 | 37 |
| 9 | 23-Mar | 817.20 | 825.65 | 800.00 | 807.90 | 817.47 | -3.11 | 2,221.51 | 133,427 | 8.85 | 77,005 | 7.52 | 6.29 | 59 |
| 10 | 20-Mar | 816.10 | 855.00 | 813.45 | 833.80 | 841.50 | 3.23 | 2,292.72 | 77,622 | 5.15 | 42,982 | 4.20 | 3.62 | 33 |
| 11 | 19-Mar | 820.20 | 820.65 | 800.90 | 807.70 | 810.85 | -2.07 | 2,220.96 | 61,054 | 4.05 | 36,673 | 3.58 | 2.97 | 28 |
| 12 | 18-Mar | 815.00 | 836.90 | 810.80 | 824.75 | 825.18 | 1.14 | 2,267.84 | 32,763 | 2.17 | 20,634 | 2.01 | 1.70 | 16 |
| 13 | 17-Mar | 795.05 | 821.00 | 786.30 | 815.45 | 812.06 | 2.86 | 2,242.27 | 53,486 | 3.55 | 30,602 | 2.99 | 2.49 | 23 |
| 14 | 16-Mar | 790.00 | 811.40 | 785.05 | 792.80 | 796.58 | -0.15 | 2,179.99 | 59,233 | 3.93 | 28,822 | 2.81 | 2.30 | 22 |
| 15 | 13-Mar | 814.30 | 815.95 | 786.70 | 794.00 | 802.73 | -1.95 | 2,183.00 | 78,417 | 5.20 | 50,101 | 4.89 | 4.02 | 38 |
| 16 | 12-Mar | 821.55 | 831.45 | 806.25 | 809.80 | 818.04 | -2.91 | 2,226.73 | 54,142 | 3.59 | 32,186 | 3.14 | 2.63 | 25 |
| 17 | 11-Mar | 844.40 | 850.60 | 820.85 | 834.05 | 836.71 | -1.23 | 2,293.41 | 44,204 | 2.93 | 29,949 | 2.92 | 2.51 | 23 |
| 18 | 10-Mar | 825.00 | 848.20 | 825.00 | 844.40 | 837.48 | 2.69 | 2,321.87 | 29,063 | 1.93 | 14,674 | 1.43 | 1.23 | 11 |
| 19 | 09-Mar | 815.00 | 832.90 | 805.05 | 822.25 | 819.46 | -3.45 | 2,260.97 | 82,480 | 5.47 | 46,188 | 4.51 | 3.78 | 35 |
| 20 | 06-Mar | 856.00 | 864.40 | 846.00 | 851.65 | 855.04 | 0.10 | 2,341.81 | 40,684 | 2.70 | 25,339 | 2.47 | 2.17 | 19 |
| 21 | 05-Mar | 851.00 | 867.90 | 844.40 | 850.80 | 850.08 | 0.11 | 2,339.47 | 53,567 | 3.55 | 29,459 | 2.88 | 2.50 | 23 |
| 22 | 04-Mar | 868.80 | 872.05 | 841.85 | 849.85 | 852.20 | -2.29 | 2,336.86 | 120,489 | 7.99 | 60,579 | 5.91 | 5.16 | 46 |
| 23 | 02-Mar | 831.25 | 897.10 | 831.25 | 869.75 | 873.85 | -4.30 | 2,391.58 | 152,029 | 10.08 | 88,224 | 8.61 | 7.71 | 68 |
| 24 | 27-Feb | 912.25 | 923.75 | 903.85 | 908.85 | 913.85 | -0.49 | 2,499.09 | 50,112 | 3.32 | 29,825 | 2.91 | 2.73 | 23 |
| 25 | 26-Feb | 926.00 | 940.35 | 911.00 | 913.30 | 923.58 | -0.91 | 2,511.33 | 212,234 | 14.07 | 112,646 | 11.00 | 10.40 | 86 |
| 26 | 25-Feb | 887.10 | 924.00 | 887.10 | 921.70 | 913.43 | 4.04 | 2,534.43 | 234,003 | 15.51 | 122,476 | 11.95 | 11.19 | 94 |
| 27 | 24-Feb | 877.65 | 896.10 | 864.05 | 885.95 | 879.29 | 0.81 | 2,436.12 | 82,371 | 5.46 | 38,913 | 3.80 | 3.42 | 30 |
| 28 | 23-Feb | 905.00 | 917.05 | 871.90 | 878.80 | 894.46 | -1.88 | 2,416.46 | 84,645 | 5.61 | 39,819 | 3.89 | 3.56 | 31 |
| 29 | 20-Feb | 878.05 | 906.95 | 875.85 | 895.60 | 893.76 | 1.52 | 2,462.66 | 65,329 | 4.33 | 22,292 | 2.18 | 1.99 | 17 |
| 30 | 19-Feb | 893.00 | 903.50 | 875.00 | 882.20 | 887.18 | -1.21 | 2,425.81 | 80,252 | 5.32 | 30,509 | 2.98 | 2.71 | 23 |
| 31 | 18-Feb | 884.95 | 920.80 | 875.45 | 893.00 | 900.63 | -0.11 | 2,455.00 | 298,188 | 19.77 | 138,128 | 13.48 | 12.44 | 106 |
| 32 | 17-Feb | 818.00 | 898.95 | 818.00 | 894.00 | 874.65 | 9.16 | 2,458.00 | 727,109 | 48.20 | 294,371 | 28.73 | 25.75 | 226 |
| 33 | 16-Feb | 772.00 | 827.20 | 770.10 | 818.95 | 800.16 | 5.27 | 2,251.89 | 225,212 | 14.93 | 172,833 | 16.87 | 13.83 | 133 |
| 34 | 13-Feb | 795.00 | 798.05 | 774.00 | 777.95 | 782.11 | -2.24 | 2,139.15 | 47,357 | 3.14 | 26,462 | 2.58 | 2.07 | 20 |
| 35 | 12-Feb | 793.45 | 819.90 | 791.10 | 795.75 | 808.49 | -0.13 | 2,188.10 | 135,588 | 8.99 | 82,003 | 8.00 | 6.63 | 63 |
| 36 | 11-Feb | 802.85 | 806.75 | 790.05 | 796.75 | 795.95 | -0.06 | 2,190.85 | 75,749 | 5.02 | 45,096 | 4.40 | 3.59 | 35 |
| 37 | 10-Feb | 792.15 | 806.95 | 789.20 | 797.25 | 797.54 | 0.45 | 2,192.22 | 79,831 | 5.29 | 55,764 | 5.44 | 4.45 | 43 |
| 38 | 09-Feb | 789.00 | 816.00 | 785.00 | 793.70 | 800.06 | 1.31 | 2,182.46 | 114,095 | 7.56 | 60,854 | 5.94 | 4.87 | 47 |
| 39 | 06-Feb | 783.70 | 785.00 | 765.00 | 783.40 | 778.43 | 0.46 | 2,154.14 | 43,447 | 2.88 | 27,037 | 2.64 | 2.10 | 21 |
| 40 | 05-Feb | 772.70 | 790.20 | 772.00 | 779.80 | 779.94 | -0.59 | 2,144.24 | 26,286 | 1.74 | 15,661 | 1.53 | 1.22 | 12 |
| 41 | 04-Feb | 774.80 | 789.00 | 774.80 | 784.45 | 784.06 | 0.73 | 2,157.03 | 75,347 | 4.99 | 57,757 | 5.64 | 4.53 | 45 |
| 42 | 03-Feb | 790.00 | 794.90 | 770.00 | 778.75 | 782.86 | 0.30 | 2,141.35 | 56,413 | 3.74 | 33,425 | 3.26 | 2.62 | 26 |
| 43 | 02-Feb | 770.00 | 780.00 | 754.05 | 776.40 | 764.74 | 1.07 | 2,134.89 | 54,160 | 3.59 | 31,758 | 3.10 | 2.43 | 25 |
| 44 | 01-Feb | 780.70 | 782.90 | 758.50 | 768.15 | 768.41 | -2.10 | 2,112.20 | 31,443 | 2.08 | 19,301 | 1.88 | 1.48 | 15 |
| 45 | 30-Jan | 748.90 | 790.00 | 747.45 | 784.60 | 772.72 | 4.25 | 2,157.44 | 81,157 | 5.38 | 51,730 | 5.05 | 4.00 | 40 |
| 46 | 29-Jan | 748.95 | 758.00 | 745.95 | 752.60 | 752.92 | 1.09 | 2,069.45 | 36,453 | 2.42 | 26,978 | 2.63 | 2.03 | 21 |
| 47 | 28-Jan | 731.75 | 753.80 | 731.75 | 744.50 | 744.79 | 0.12 | 2,047.17 | 32,057 | 2.13 | 18,968 | 1.85 | 1.41 | 15 |
| 48 | 27-Jan | 740.00 | 748.80 | 725.35 | 743.60 | 739.29 | 0.39 | 2,044.70 | 41,788 | 2.77 | 22,437 | 2.19 | 1.66 | 17 |
| 49 | 23-Jan | 748.35 | 748.35 | 729.00 | 740.70 | 737.99 | -1.02 | 2,036.72 | 50,218 | 3.33 | 26,428 | 2.58 | 1.95 | 20 |
| 50 | 22-Jan | 740.70 | 756.45 | 740.50 | 748.35 | 749.73 | 1.58 | 2,057.76 | 23,330 | 1.55 | 14,012 | 1.37 | 1.05 | 11 |
| 51 | 21-Jan | 727.30 | 745.00 | 726.30 | 736.70 | 739.40 | -0.23 | 2,025.73 | 161,162 | 10.68 | 124,079 | 12.11 | 9.17 | 96 |
| 52 | 20-Jan | 750.40 | 751.95 | 733.00 | 738.40 | 743.27 | -2.05 | 2,030.40 | 90,259 | 5.98 | 70,362 | 6.87 | 5.23 | 54 |
| 53 | 19-Jan | 749.20 | 757.10 | 745.00 | 753.85 | 752.35 | 0.67 | 2,072.88 | 29,961 | 1.99 | 17,939 | 1.75 | 1.35 | 14 |
| 54 | 16-Jan | 747.00 | 753.00 | 737.00 | 748.85 | 743.96 | -0.14 | 2,059.14 | 103,254 | 6.84 | 79,537 | 7.76 | 5.92 | 62 |
| 55 | 14-Jan | 747.40 | 755.00 | 736.10 | 749.90 | 744.07 | 0.94 | 2,062.02 | 146,892 | 9.74 | 122,596 | 11.97 | 9.12 | 95 |
| 56 | 13-Jan | 735.95 | 750.00 | 734.25 | 742.95 | 741.43 | 0.39 | 2,042.91 | 41,698 | 2.76 | 28,418 | 2.77 | 2.11 | 22 |
| 57 | 12-Jan | 749.00 | 750.00 | 731.20 | 740.10 | 739.93 | -0.92 | 2,035.08 | 60,094 | 3.98 | 33,969 | 3.32 | 2.51 | 26 |
| 58 | 09-Jan | 747.30 | 755.50 | 740.40 | 747.00 | 747.79 | -0.76 | 2,054.00 | 32,588 | 2.16 | 20,811 | 2.03 | 1.56 | 16 |
| 59 | 08-Jan | 762.00 | 762.00 | 737.60 | 752.70 | 748.15 | -0.89 | 2,069.72 | 44,739 | 2.97 | 27,734 | 2.71 | 2.07 | 21 |
| 60 | 07-Jan | 753.35 | 764.00 | 753.25 | 759.45 | 759.51 | 0.10 | 2,088.28 | 15,084 | 1.00 | 10,244 | 1.00 | 0.78 | 8 |
| 61 | 06-Jan | 770.00 | 771.00 | 753.05 | 758.70 | 759.18 | -0.11 | 2,086.22 | 50,080 | 3.32 | 35,381 | 3.45 | 2.69 | 27 |
| 62 | 05-Jan | 762.40 | 774.90 | 754.50 | 759.55 | 761.45 | -0.45 | 2,088.56 | 114,710 | 7.60 | 77,598 | 7.57 | 5.91 | 60 |
| 63 | 02-Jan | 770.00 | 771.80 | 751.80 | 762.95 | 759.72 | -0.21 | 2,097.91 | 76,419 | 5.07 | 45,869 | 4.48 | 3.48 | 36 |
| 64 | 01-Jan | 777.00 | 780.00 | 759.90 | 764.55 | 768.82 | -0.46 | 2,102.31 | 45,430 | 3.01 | 28,731 | 2.80 | 2.21 | 22 |
| 65 | 31-Dec | 763.40 | 775.00 | 763.40 | 768.10 | 769.56 | 0.62 | 2,112.07 | 60,633 | 4.02 | 41,819 | 4.08 | 3.22 | 32 |
| 66 | 30-Dec | 769.00 | 769.90 | 753.00 | 763.40 | 761.45 | 0.26 | 2,099.14 | 56,891 | 3.77 | 32,420 | 3.16 | 2.47 | 25 |
| 67 | 29-Dec | 773.00 | 773.00 | 754.05 | 761.40 | 762.89 | -0.96 | 2,093.64 | 113,806 | 7.54 | 83,175 | 8.12 | 6.35 | 64 |
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