| Macro-sector: Commodities | Band: 20 | High52 Price: 239.39 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 30-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: | Low52 Price: 147.5 | Barrier: 160.18; Drift%: 8.31 |
| Basic Industry: Cement & Cement Products | Total Equity: 45,232,790 | Low52 Date: 30-Mar-2026 | SHP: 40.94 / 3.95 / 0.16 / 54.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 227.45 / 180.3 | Month: 204.94 / 192.37 | Week: 188.9 / 181.7 | Day: 176.0 / 169.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 169.50 | 176.00 | 169.00 | 174.69 | 172.55 | 1.77 | 790.17 | 54,025 | 3.58 | 28,377 | 2.67 | 0.49 | 11 |
| 2 | 06-Apr | 165.80 | 175.76 | 161.37 | 171.66 | 167.34 | 4.31 | 776.47 | 156,977 | 10.39 | 41,901 | 3.94 | 0.70 | 17 |
| 3 | 02-Apr | 159.86 | 165.68 | 153.94 | 164.56 | 161.27 | 4.72 | 744.35 | 90,232 | 5.97 | 40,140 | 3.77 | 0.65 | 16 |
| 4 | 01-Apr | 157.00 | 160.18 | 151.16 | 157.15 | 157.97 | 6.06 | 710.83 | 111,327 | 7.37 | 59,608 | 5.60 | 0.94 | 24 |
| 5 | 30-Mar | 157.26 | 162.46 | 147.50 | 148.17 | 153.48 | -5.59 | 670.21 | 311,737 | 20.64 | 187,538 | 17.62 | 2.88 | 75 |
| 6 | 27-Mar | 163.97 | 165.61 | 153.35 | 156.94 | 160.48 | -4.76 | 709.88 | 214,871 | 14.23 | 144,780 | 13.60 | 2.32 | 58 |
| 7 | 25-Mar | 161.33 | 167.81 | 161.33 | 164.79 | 165.04 | 2.99 | 745.39 | 195,444 | 12.94 | 135,541 | 12.73 | 2.24 | 55 |
| 8 | 24-Mar | 167.70 | 167.70 | 159.60 | 160.01 | 161.58 | -1.62 | 723.77 | 162,620 | 10.77 | 93,153 | 8.75 | 1.51 | 37 |
| 9 | 23-Mar | 169.10 | 169.50 | 160.06 | 162.65 | 164.32 | -4.21 | 735.71 | 157,027 | 10.40 | 104,618 | 9.83 | 1.72 | 42 |
| 10 | 20-Mar | 172.20 | 174.97 | 169.00 | 169.80 | 171.50 | -0.93 | 768.05 | 82,969 | 5.49 | 52,498 | 4.93 | 0.90 | 21 |
| 11 | 19-Mar | 175.48 | 176.96 | 170.05 | 171.39 | 173.39 | -3.79 | 775.24 | 73,259 | 4.85 | 53,367 | 5.01 | 0.93 | 21 |
| 12 | 18-Mar | 175.60 | 179.88 | 175.40 | 178.14 | 177.96 | 1.92 | 805.78 | 52,264 | 3.46 | 39,767 | 3.74 | 0.71 | 16 |
| 13 | 17-Mar | 170.10 | 178.94 | 170.00 | 174.79 | 175.02 | 2.38 | 790.62 | 81,266 | 5.38 | 35,964 | 3.38 | 0.63 | 14 |
| 14 | 16-Mar | 174.38 | 174.38 | 165.20 | 170.72 | 169.48 | -1.48 | 772.21 | 173,872 | 11.51 | 93,843 | 8.81 | 1.59 | 38 |
| 15 | 13-Mar | 182.10 | 184.22 | 171.21 | 173.29 | 177.27 | -5.70 | 783.84 | 303,373 | 20.09 | 226,705 | 21.29 | 4.02 | 91 |
| 16 | 12-Mar | 184.01 | 185.11 | 180.00 | 183.76 | 183.10 | -0.04 | 831.20 | 104,700 | 6.93 | 74,470 | 7.00 | 1.36 | 30 |
| 17 | 11-Mar | 183.10 | 185.86 | 183.00 | 183.83 | 184.21 | 0.20 | 831.51 | 41,848 | 2.77 | 28,292 | 2.66 | 0.52 | 11 |
| 18 | 10-Mar | 183.98 | 185.88 | 182.43 | 183.47 | 183.87 | 1.00 | 829.89 | 113,354 | 7.50 | 84,445 | 7.93 | 1.55 | 34 |
| 19 | 09-Mar | 176.81 | 186.42 | 170.10 | 181.65 | 178.42 | 1.96 | 821.65 | 368,077 | 24.37 | 326,443 | 30.66 | 5.82 | 131 |
| 20 | 06-Mar | 181.20 | 181.45 | 177.48 | 178.15 | 179.79 | -1.16 | 805.82 | 265,443 | 17.57 | 231,522 | 21.75 | 4.16 | 93 |
| 21 | 05-Mar | 182.33 | 183.30 | 177.24 | 180.24 | 179.90 | -1.15 | 815.28 | 81,109 | 5.37 | 59,122 | 5.55 | 1.06 | 24 |
| 22 | 04-Mar | 183.69 | 183.69 | 179.20 | 182.34 | 181.32 | -0.90 | 824.77 | 48,460 | 3.21 | 30,678 | 2.88 | 0.56 | 12 |
| 23 | 02-Mar | 182.89 | 185.90 | 180.49 | 183.99 | 183.88 | -0.96 | 832.24 | 95,314 | 6.31 | 71,884 | 6.75 | 1.32 | 29 |
| 24 | 27-Feb | 184.45 | 188.00 | 184.00 | 185.77 | 185.34 | 0.21 | 840.29 | 26,603 | 1.76 | 17,183 | 1.61 | 0.32 | 7 |
| 25 | 26-Feb | 183.00 | 186.00 | 183.00 | 185.38 | 184.58 | 1.02 | 838.53 | 21,267 | 1.41 | 12,300 | 1.16 | 0.23 | 5 |
| 26 | 25-Feb | 182.61 | 184.00 | 182.00 | 183.50 | 182.98 | 0.64 | 830.02 | 15,103 | 1.00 | 10,645 | 1.00 | 0.19 | 4 |
| 27 | 24-Feb | 185.01 | 185.88 | 181.70 | 182.34 | 183.57 | -2.15 | 824.77 | 42,605 | 2.82 | 25,576 | 2.40 | 0.47 | 10 |
| 28 | 23-Feb | 188.00 | 188.90 | 185.05 | 186.34 | 186.31 | -0.26 | 842.87 | 31,967 | 2.12 | 17,243 | 1.62 | 0.32 | 7 |
| 29 | 20-Feb | 185.40 | 187.80 | 185.11 | 186.83 | 186.81 | -0.09 | 845.08 | 22,552 | 1.49 | 13,867 | 1.30 | 0.26 | 6 |
| 30 | 19-Feb | 190.99 | 190.99 | 185.71 | 186.99 | 188.64 | -1.45 | 845.81 | 55,559 | 3.68 | 34,448 | 3.24 | 0.65 | 14 |
| 31 | 18-Feb | 188.80 | 190.78 | 187.00 | 189.75 | 188.99 | 1.08 | 858.29 | 46,223 | 3.06 | 26,971 | 2.53 | 0.51 | 11 |
| 32 | 17-Feb | 189.92 | 189.92 | 186.66 | 187.73 | 188.09 | -0.36 | 849.16 | 50,340 | 3.33 | 29,727 | 2.79 | 0.56 | 12 |
| 33 | 16-Feb | 195.00 | 195.90 | 188.00 | 188.41 | 189.86 | -2.96 | 852.23 | 123,113 | 8.15 | 60,144 | 5.65 | 1.14 | 24 |
| 34 | 13-Feb | 190.00 | 198.18 | 188.40 | 194.16 | 193.99 | 1.51 | 878.24 | 460,359 | 30.48 | 113,733 | 10.68 | 2.21 | 46 |
| 35 | 12-Feb | 190.80 | 194.05 | 190.66 | 191.27 | 192.11 | -0.14 | 865.17 | 33,658 | 2.23 | 22,628 | 2.13 | 0.43 | 9 |
| 36 | 11-Feb | 191.52 | 193.89 | 191.00 | 191.54 | 192.25 | -1.24 | 866.39 | 25,857 | 1.71 | 17,485 | 1.64 | 0.34 | 7 |
| 37 | 10-Feb | 189.78 | 197.08 | 189.78 | 193.95 | 194.27 | 2.20 | 877.29 | 47,924 | 3.17 | 24,805 | 2.33 | 0.48 | 10 |
| 38 | 09-Feb | 189.80 | 191.90 | 186.48 | 189.78 | 189.94 | 1.10 | 858.43 | 62,501 | 4.14 | 38,367 | 3.60 | 0.73 | 15 |
| 39 | 06-Feb | 185.00 | 188.64 | 183.10 | 187.72 | 185.67 | 1.28 | 849.11 | 38,902 | 2.58 | 28,717 | 2.70 | 0.53 | 12 |
| 40 | 05-Feb | 188.75 | 189.60 | 184.00 | 185.35 | 186.01 | -1.84 | 838.39 | 55,286 | 3.66 | 39,280 | 3.69 | 0.73 | 16 |
| 41 | 04-Feb | 184.70 | 190.30 | 183.75 | 188.83 | 186.82 | 2.80 | 854.13 | 325,271 | 21.54 | 254,652 | 23.92 | 4.76 | 103 |
| 42 | 03-Feb | 186.60 | 187.33 | 182.57 | 183.69 | 184.33 | 0.20 | 830.88 | 82,820 | 5.48 | 62,706 | 5.89 | 1.16 | 25 |
| 43 | 02-Feb | 188.30 | 188.30 | 179.94 | 183.32 | 184.75 | -1.48 | 829.21 | 147,360 | 9.76 | 120,488 | 11.32 | 2.23 | 49 |
| 44 | 01-Feb | 180.01 | 188.50 | 180.01 | 186.07 | 186.07 | 1.59 | 841.65 | 45,687 | 3.02 | 34,074 | 3.20 | 0.63 | 14 |
| 45 | 30-Jan | 183.00 | 185.80 | 181.08 | 183.16 | 182.94 | -0.44 | 828.48 | 271,537 | 17.98 | 245,237 | 23.04 | 4.49 | 99 |
| 46 | 29-Jan | 186.32 | 186.32 | 181.67 | 183.97 | 183.06 | -1.32 | 832.15 | 68,181 | 4.51 | 46,833 | 4.40 | 0.86 | 19 |
| 47 | 28-Jan | 186.17 | 186.70 | 184.81 | 186.43 | 186.08 | 0.83 | 843.27 | 28,912 | 1.91 | 22,840 | 2.15 | 0.43 | 9 |
| 48 | 27-Jan | 188.30 | 188.30 | 180.00 | 184.89 | 184.41 | -1.28 | 836.31 | 83,260 | 5.51 | 61,739 | 5.80 | 1.14 | 25 |
| 49 | 23-Jan | 189.54 | 189.81 | 186.05 | 187.29 | 187.68 | -1.09 | 847.16 | 28,511 | 1.89 | 19,623 | 1.84 | 0.37 | 8 |
| 50 | 22-Jan | 191.00 | 192.09 | 187.43 | 189.35 | 189.17 | -0.33 | 856.48 | 30,582 | 2.02 | 22,312 | 2.10 | 0.42 | 9 |
| 51 | 21-Jan | 189.60 | 193.54 | 185.32 | 189.97 | 188.78 | -0.11 | 859.29 | 25,886 | 1.71 | 13,660 | 1.28 | 0.26 | 6 |
| 52 | 20-Jan | 192.23 | 195.00 | 189.00 | 190.17 | 191.62 | -1.84 | 860.19 | 27,984 | 1.85 | 20,064 | 1.88 | 0.38 | 8 |
| 53 | 19-Jan | 198.60 | 199.98 | 192.10 | 193.73 | 195.60 | -3.36 | 876.29 | 48,642 | 3.22 | 34,254 | 3.22 | 0.67 | 14 |
| 54 | 16-Jan | 204.10 | 206.50 | 200.00 | 200.46 | 203.23 | -2.29 | 906.74 | 33,363 | 2.21 | 21,041 | 1.98 | 0.43 | 9 |
| 55 | 14-Jan | 206.00 | 208.00 | 203.85 | 205.15 | 205.72 | -0.19 | 927.95 | 28,043 | 1.86 | 15,549 | 1.46 | 0.32 | 6 |
| 56 | 13-Jan | 202.60 | 206.90 | 202.00 | 205.55 | 204.76 | 2.01 | 929.76 | 34,701 | 2.30 | 21,817 | 2.05 | 0.45 | 9 |
| 57 | 12-Jan | 203.10 | 203.34 | 196.60 | 201.50 | 199.12 | -0.26 | 911.44 | 79,251 | 5.25 | 58,190 | 5.47 | 1.16 | 24 |
| 58 | 09-Jan | 203.33 | 203.40 | 196.00 | 202.03 | 199.02 | -0.64 | 913.84 | 118,484 | 7.84 | 57,306 | 5.38 | 1.14 | 23 |
| 59 | 08-Jan | 212.50 | 214.80 | 201.10 | 203.33 | 207.47 | -3.43 | 919.72 | 58,174 | 3.85 | 26,231 | 2.46 | 0.54 | 11 |
| 60 | 07-Jan | 210.10 | 211.00 | 208.50 | 210.56 | 209.83 | -0.28 | 952.42 | 27,093 | 1.79 | 17,958 | 1.69 | 0.38 | 7 |
| 61 | 06-Jan | 209.30 | 212.50 | 206.40 | 211.16 | 210.72 | 1.15 | 955.14 | 85,425 | 5.66 | 45,510 | 4.27 | 0.96 | 18 |
| 62 | 05-Jan | 208.00 | 209.21 | 205.41 | 208.76 | 207.75 | 0.61 | 944.28 | 52,223 | 3.46 | 33,288 | 3.13 | 0.69 | 13 |
| 63 | 02-Jan | 203.21 | 209.17 | 201.21 | 207.50 | 205.72 | 2.14 | 938.58 | 127,868 | 8.47 | 71,070 | 6.68 | 1.46 | 29 |
| 64 | 01-Jan | 199.51 | 203.75 | 199.02 | 203.16 | 201.59 | 1.04 | 918.95 | 46,305 | 3.07 | 36,128 | 3.39 | 0.73 | 15 |
| 65 | 31-Dec | 198.00 | 201.98 | 198.00 | 201.07 | 200.44 | 1.17 | 909.50 | 39,923 | 2.64 | 23,880 | 2.24 | 0.48 | 10 |
| 66 | 30-Dec | 197.75 | 199.75 | 197.01 | 198.74 | 198.63 | 0.50 | 898.96 | 28,283 | 1.87 | 17,579 | 1.65 | 0.35 | 7 |
| 67 | 29-Dec | 196.99 | 199.39 | 196.99 | 197.75 | 198.03 | 0.56 | 894.48 | 28,963 | 1.92 | 18,661 | 1.75 | 0.37 | 8 |
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