| 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: 179.21 | Barrier: 214.14; Drift%: -0.73 |
| Basic Industry: Cement & Cement Products | Total Equity: 45,232,790 | Low52 Date: 07-Apr-2025 | SHP: 41.01 / 5.77 / 0.09 / 53.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 227.45 / 180.3 | Month: 238.28 / 212.5 | Week: 225.0 / 211.25 | Day: 215.71 / 211.71 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 215.03 | 215.71 | 211.71 | 212.59 | 212.93 | -1.13 | 961.60 | 34,092 | 1.31 | 21,319 | 1.29 | 0.45 | 9 |
| 2 | 26-Aug | 216.60 | 217.00 | 214.10 | 215.03 | 215.45 | -1.09 | 972.64 | 52,708 | 2.03 | 32,168 | 1.95 | 0.69 | 13 |
| 3 | 25-Aug | 217.00 | 218.28 | 215.01 | 217.41 | 216.79 | 0.41 | 983.41 | 31,888 | 1.23 | 19,933 | 1.21 | 0.43 | 8 |
| 4 | 22-Aug | 216.50 | 217.94 | 216.00 | 216.52 | 216.83 | -0.46 | 979.38 | 25,951 | 1.00 | 16,696 | 1.01 | 0.36 | 7 |
| 5 | 21-Aug | 220.90 | 220.90 | 217.00 | 217.53 | 218.45 | -1.13 | 983.95 | 41,152 | 1.59 | 24,699 | 1.49 | 0.54 | 10 |
| 6 | 20-Aug | 218.00 | 221.00 | 218.00 | 220.02 | 219.77 | 0.93 | 995.21 | 50,740 | 1.96 | 28,079 | 1.70 | 0.62 | 12 |
| 7 | 19-Aug | 220.60 | 220.60 | 217.54 | 218.00 | 218.62 | -0.79 | 986.00 | 87,583 | 3.37 | 65,902 | 3.99 | 1.44 | 27 |
| 8 | 18-Aug | 218.00 | 223.88 | 218.00 | 219.73 | 220.15 | 1.87 | 993.90 | 115,055 | 4.43 | 51,860 | 3.14 | 1.14 | 22 |
| 9 | 14-Aug | 218.00 | 218.01 | 214.99 | 215.69 | 216.32 | -0.43 | 975.63 | 44,521 | 1.72 | 29,170 | 1.76 | 0.63 | 12 |
| 10 | 13-Aug | 216.20 | 218.77 | 214.85 | 216.62 | 216.44 | 0.32 | 979.83 | 70,528 | 2.72 | 35,930 | 2.17 | 0.78 | 15 |
| 11 | 12-Aug | 222.07 | 223.96 | 211.25 | 215.93 | 219.12 | -2.76 | 976.71 | 148,729 | 5.73 | 88,190 | 5.34 | 1.93 | 37 |
| 12 | 11-Aug | 214.80 | 225.00 | 212.00 | 222.07 | 221.19 | 6.40 | 1,004.48 | 940,425 | 36.24 | 337,586 | 20.43 | 7.47 | 142 |
| 13 | 08-Aug | 209.10 | 212.20 | 207.00 | 208.72 | 209.94 | -0.62 | 944.10 | 88,863 | 3.42 | 56,644 | 3.43 | 1.19 | 24 |
| 14 | 07-Aug | 214.14 | 214.14 | 208.79 | 210.02 | 210.49 | -2.08 | 949.98 | 104,936 | 4.04 | 71,710 | 4.34 | 1.51 | 30 |
| 15 | 06-Aug | 218.70 | 218.70 | 213.21 | 214.49 | 214.97 | -0.99 | 970.20 | 59,830 | 2.31 | 39,358 | 2.38 | 0.85 | 17 |
| 16 | 05-Aug | 218.60 | 222.50 | 215.00 | 216.64 | 218.89 | -0.31 | 979.92 | 95,958 | 3.70 | 56,072 | 3.39 | 1.23 | 24 |
| 17 | 04-Aug | 213.70 | 219.98 | 213.41 | 217.31 | 215.68 | 1.38 | 982.95 | 37,772 | 1.46 | 21,618 | 1.31 | 0.47 | 9 |
| 18 | 01-Aug | 220.00 | 221.00 | 212.60 | 214.35 | 215.50 | -2.39 | 969.56 | 55,221 | 2.13 | 34,618 | 2.09 | 0.75 | 15 |
| 19 | 31-Jul | 218.10 | 222.78 | 216.05 | 219.59 | 219.86 | -1.00 | 993.27 | 57,159 | 2.20 | 29,387 | 1.78 | 0.65 | 12 |
| 20 | 30-Jul | 222.65 | 224.56 | 220.10 | 221.80 | 222.57 | -0.18 | 1,003.26 | 34,894 | 1.34 | 16,526 | 1.00 | 0.37 | 7 |
| 21 | 29-Jul | 220.90 | 224.45 | 219.11 | 222.20 | 221.84 | 0.55 | 1,005.07 | 88,551 | 3.41 | 49,340 | 2.99 | 1.09 | 21 |
| 22 | 28-Jul | 224.40 | 225.20 | 219.25 | 220.98 | 222.05 | -1.54 | 999.55 | 71,009 | 2.74 | 33,731 | 2.04 | 0.75 | 14 |
| 23 | 25-Jul | 226.00 | 231.99 | 223.40 | 224.44 | 226.53 | -0.93 | 1,015.20 | 123,596 | 4.76 | 55,897 | 3.38 | 1.27 | 24 |
| 24 | 24-Jul | 226.50 | 227.67 | 224.14 | 226.55 | 225.84 | 0.22 | 1,024.75 | 59,847 | 2.31 | 32,101 | 1.94 | 0.72 | 14 |
| 25 | 23-Jul | 235.00 | 235.41 | 225.45 | 226.05 | 228.01 | -3.40 | 1,022.49 | 201,598 | 7.77 | 108,240 | 6.55 | 2.47 | 46 |
| 26 | 22-Jul | 234.65 | 238.10 | 232.46 | 234.00 | 235.86 | -0.09 | 1,058.00 | 292,222 | 11.26 | 179,579 | 10.87 | 4.24 | 76 |
| 27 | 21-Jul | 231.00 | 238.28 | 229.12 | 234.20 | 234.37 | 1.14 | 1,059.35 | 253,122 | 9.75 | 119,400 | 7.22 | 2.80 | 50 |
| 28 | 18-Jul | 232.00 | 233.00 | 228.00 | 231.55 | 230.85 | -0.43 | 1,047.37 | 117,308 | 4.52 | 61,220 | 3.70 | 1.41 | 26 |
| 29 | 17-Jul | 230.00 | 238.00 | 229.60 | 232.54 | 233.83 | 1.82 | 1,051.84 | 490,057 | 18.88 | 223,294 | 13.51 | 5.22 | 94 |
| 30 | 16-Jul | 217.80 | 233.00 | 217.50 | 228.39 | 226.99 | 5.12 | 1,033.07 | 539,316 | 20.78 | 270,074 | 16.34 | 6.13 | 114 |
| 31 | 15-Jul | 217.25 | 219.00 | 215.80 | 217.26 | 217.05 | 0.24 | 982.73 | 105,582 | 4.07 | 64,060 | 3.88 | 1.39 | 27 |
| 32 | 14-Jul | 215.42 | 218.00 | 213.50 | 216.75 | 216.19 | 1.17 | 980.42 | 126,379 | 4.87 | 73,969 | 4.48 | 1.60 | 31 |
| 33 | 11-Jul | 212.50 | 217.15 | 212.50 | 214.25 | 214.59 | -0.03 | 969.11 | 172,997 | 6.67 | 105,038 | 6.36 | 2.25 | 44 |
| 34 | 10-Jul | 223.00 | 223.00 | 213.10 | 214.32 | 216.45 | -3.95 | 969.43 | 463,781 | 17.87 | 244,782 | 14.81 | 5.30 | 103 |
| 35 | 09-Jul | 225.00 | 226.00 | 221.36 | 223.13 | 222.88 | -1.47 | 1,009.28 | 170,801 | 6.58 | 95,727 | 5.79 | 2.13 | 40 |
| 36 | 08-Jul | 232.28 | 232.28 | 224.20 | 226.46 | 226.69 | -2.42 | 1,024.34 | 111,980 | 4.31 | 58,139 | 3.52 | 1.32 | 25 |
| 37 | 07-Jul | 231.15 | 233.99 | 223.00 | 232.08 | 229.74 | -0.36 | 1,049.76 | 134,343 | 5.18 | 66,354 | 4.01 | 1.52 | 28 |
| 38 | 04-Jul | 234.80 | 237.00 | 231.08 | 232.93 | 233.96 | -0.72 | 1,053.61 | 73,058 | 2.82 | 43,013 | 2.60 | 1.01 | 18 |
| 39 | 03-Jul | 231.20 | 237.40 | 231.20 | 234.61 | 234.79 | 0.64 | 1,061.21 | 161,552 | 6.23 | 76,081 | 4.60 | 1.79 | 32 |
| 40 | 02-Jul | 235.50 | 235.70 | 228.71 | 233.12 | 231.80 | -0.47 | 1,054.47 | 157,673 | 6.08 | 85,390 | 5.17 | 1.98 | 36 |
| 41 | 01-Jul | 235.10 | 236.00 | 230.29 | 234.23 | 233.01 | 0.06 | 1,059.49 | 262,157 | 10.10 | 162,029 | 9.80 | 3.78 | 68 |
| 42 | 30-Jun | 231.90 | 239.39 | 229.00 | 234.09 | 234.25 | 1.65 | 1,058.85 | 468,051 | 18.04 | 237,427 | 14.37 | 5.56 | 100 |
| 43 | 27-Jun | 231.00 | 233.00 | 228.80 | 230.30 | 230.61 | 1.12 | 1,041.71 | 272,713 | 10.51 | 175,524 | 10.62 | 4.05 | 74 |
| 44 | 26-Jun | 227.50 | 232.00 | 225.40 | 227.74 | 228.51 | 0.50 | 1,030.13 | 276,506 | 10.65 | 168,483 | 10.19 | 3.85 | 71 |
| 45 | 25-Jun | 226.30 | 233.40 | 224.01 | 226.61 | 228.94 | 0.58 | 1,025.02 | 496,313 | 19.12 | 200,812 | 12.15 | 4.60 | 85 |
| 46 | 24-Jun | 226.00 | 227.22 | 219.70 | 225.31 | 222.01 | 0.07 | 1,019.14 | 409,849 | 15.79 | 296,664 | 17.95 | 6.59 | 125 |
| 47 | 23-Jun | 213.94 | 228.50 | 213.94 | 225.15 | 224.58 | 3.38 | 1,018.42 | 377,274 | 14.54 | 202,402 | 12.25 | 4.55 | 85 |
| 48 | 20-Jun | 209.50 | 219.00 | 208.99 | 217.78 | 216.48 | 4.42 | 985.08 | 254,496 | 9.81 | 132,804 | 8.04 | 2.87 | 56 |
| 49 | 19-Jun | 208.40 | 210.40 | 207.36 | 208.56 | 208.81 | 0.27 | 943.38 | 86,139 | 3.32 | 56,218 | 3.40 | 1.17 | 24 |
| 50 | 18-Jun | 212.00 | 212.50 | 207.26 | 208.00 | 209.52 | -1.99 | 940.00 | 75,208 | 2.90 | 45,469 | 2.75 | 0.95 | 19 |
| 51 | 17-Jun | 213.84 | 216.39 | 211.31 | 212.23 | 213.59 | -1.10 | 959.98 | 81,427 | 3.14 | 50,329 | 3.05 | 1.07 | 21 |
| 52 | 16-Jun | 216.55 | 220.25 | 211.10 | 214.60 | 215.40 | -1.89 | 970.70 | 95,775 | 3.69 | 55,591 | 3.36 | 1.20 | 23 |
| 53 | 13-Jun | 217.00 | 220.99 | 215.41 | 218.73 | 218.81 | -0.16 | 989.38 | 87,896 | 3.39 | 52,418 | 3.17 | 1.15 | 22 |
| 54 | 12-Jun | 222.15 | 223.04 | 215.00 | 219.08 | 218.67 | -1.75 | 990.96 | 162,856 | 6.28 | 121,493 | 7.35 | 2.66 | 51 |
| 55 | 11-Jun | 222.50 | 227.07 | 220.00 | 222.99 | 224.00 | 0.23 | 1,008.65 | 124,677 | 4.80 | 66,393 | 4.02 | 1.00 | 28 |
| 56 | 10-Jun | 225.05 | 225.57 | 220.22 | 222.47 | 222.38 | -1.38 | 1,006.29 | 88,379 | 3.41 | 51,071 | 3.09 | 1.14 | 22 |
| 57 | 09-Jun | 223.00 | 228.98 | 220.50 | 225.58 | 224.95 | 2.94 | 1,020.36 | 319,051 | 12.29 | 183,859 | 11.12 | 4.14 | 78 |
| 58 | 06-Jun | 211.34 | 223.20 | 210.72 | 219.14 | 218.27 | 4.21 | 991.23 | 250,364 | 9.65 | 110,389 | 6.68 | 2.41 | 47 |
| 59 | 05-Jun | 213.17 | 214.40 | 210.00 | 210.29 | 211.87 | -1.35 | 951.20 | 52,890 | 2.04 | 35,839 | 2.17 | 0.76 | 15 |
| 60 | 04-Jun | 211.25 | 214.52 | 209.60 | 213.17 | 212.30 | 1.41 | 964.23 | 48,998 | 1.89 | 28,122 | 1.70 | 0.60 | 12 |
| 61 | 03-Jun | 214.95 | 215.53 | 208.42 | 210.21 | 211.14 | -1.75 | 950.84 | 131,423 | 5.06 | 74,361 | 4.50 | 1.57 | 31 |
| 62 | 02-Jun | 212.00 | 216.80 | 206.22 | 213.95 | 210.26 | -0.15 | 967.76 | 365,267 | 14.07 | 185,391 | 11.22 | 3.90 | 78 |
| 63 | 30-May | 218.60 | 224.50 | 210.26 | 214.27 | 217.05 | -0.10 | 969.20 | 493,243 | 19.01 | 128,226 | 7.76 | 2.78 | 54 |
| 64 | 29-May | 216.30 | 216.30 | 213.35 | 214.48 | 214.72 | -0.29 | 970.15 | 31,600 | 1.22 | 18,905 | 1.14 | 0.41 | 8 |
| 65 | 28-May | 218.40 | 219.14 | 214.50 | 215.10 | 216.25 | -1.12 | 972.96 | 41,581 | 1.60 | 22,318 | 1.35 | 0.48 | 9 |
| 66 | 27-May | 222.00 | 223.49 | 212.99 | 217.53 | 217.88 | -3.13 | 983.95 | 140,814 | 5.43 | 61,180 | 3.70 | 1.33 | 26 |
| 67 | 26-May | 224.33 | 226.00 | 220.61 | 224.57 | 223.96 | 0.11 | 1,015.79 | 52,348 | 2.02 | 24,852 | 1.50 | 0.56 | 10 |
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