| 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: 195.41; Drift%: 2.1 |
| Basic Industry: Cement & Cement Products | Total Equity: 45,232,790 | Low52 Date: 07-Apr-2025 | SHP: 40.92 / 4.45 / 0.09 / 54.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 227.45 / 180.3 | Month: 220.39 / 193.2 | Week: 204.5 / 195.42 | Day: 201.18 / 193.99 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 194.00 | 201.18 | 193.99 | 199.61 | 198.33 | 3.40 | 902.89 | 61,521 | 3.42 | 35,314 | 3.77 | 0.70 | 14 |
| 2 | 11-Nov | 195.36 | 195.41 | 191.50 | 193.04 | 193.56 | -1.09 | 873.17 | 22,405 | 1.25 | 16,857 | 1.80 | 0.33 | 7 |
| 3 | 10-Nov | 195.50 | 197.36 | 193.12 | 195.16 | 195.43 | -1.08 | 882.76 | 34,824 | 1.94 | 24,899 | 2.66 | 0.49 | 10 |
| 4 | 07-Nov | 199.00 | 199.99 | 197.00 | 197.30 | 197.69 | -1.46 | 892.44 | 23,749 | 1.32 | 17,813 | 1.90 | 0.35 | 7 |
| 5 | 06-Nov | 201.60 | 202.50 | 197.50 | 200.22 | 199.35 | -0.27 | 905.65 | 26,771 | 1.49 | 15,445 | 1.65 | 0.31 | 6 |
| 6 | 04-Nov | 199.02 | 201.90 | 198.22 | 200.77 | 200.49 | 0.37 | 908.14 | 34,606 | 1.93 | 24,351 | 2.60 | 0.49 | 10 |
| 7 | 03-Nov | 196.92 | 205.58 | 194.40 | 200.02 | 199.83 | 1.57 | 904.75 | 229,590 | 12.77 | 131,465 | 14.05 | 2.63 | 53 |
| 8 | 31-Oct | 200.01 | 200.39 | 195.42 | 196.92 | 197.14 | -1.27 | 890.72 | 28,178 | 1.57 | 16,853 | 1.80 | 0.33 | 7 |
| 9 | 30-Oct | 200.39 | 200.84 | 198.00 | 199.45 | 199.06 | 0.28 | 902.17 | 32,913 | 1.83 | 19,035 | 2.03 | 0.38 | 8 |
| 10 | 29-Oct | 202.00 | 204.50 | 197.41 | 198.89 | 200.24 | -1.38 | 899.63 | 82,352 | 4.58 | 44,760 | 4.78 | 0.90 | 18 |
| 11 | 28-Oct | 199.73 | 204.00 | 198.77 | 201.68 | 200.41 | 1.17 | 912.25 | 52,170 | 2.90 | 28,295 | 3.02 | 0.57 | 11 |
| 12 | 27-Oct | 198.40 | 200.00 | 195.55 | 199.34 | 197.90 | 0.44 | 901.67 | 36,051 | 2.01 | 22,051 | 2.36 | 0.44 | 9 |
| 13 | 24-Oct | 198.00 | 199.80 | 197.20 | 198.47 | 197.81 | 0.20 | 897.74 | 18,866 | 1.05 | 11,109 | 1.19 | 0.22 | 5 |
| 14 | 23-Oct | 198.00 | 199.00 | 197.05 | 198.07 | 198.01 | -0.90 | 895.93 | 24,240 | 1.35 | 13,982 | 1.49 | 0.28 | 6 |
| 15 | 21-Oct | 196.70 | 203.00 | 196.31 | 199.87 | 199.26 | 1.61 | 904.07 | 17,973 | 1.00 | 9,356 | 1.00 | 0.19 | 4 |
| 16 | 20-Oct | 196.29 | 198.33 | 195.00 | 196.70 | 196.44 | -0.30 | 889.73 | 68,042 | 3.79 | 38,334 | 4.10 | 0.75 | 16 |
| 17 | 17-Oct | 202.07 | 202.07 | 196.54 | 197.29 | 199.06 | -2.67 | 892.40 | 43,748 | 2.43 | 28,270 | 3.02 | 0.56 | 11 |
| 18 | 16-Oct | 199.06 | 204.00 | 199.06 | 202.70 | 201.07 | 0.82 | 916.87 | 34,646 | 1.93 | 17,086 | 1.83 | 0.34 | 7 |
| 19 | 15-Oct | 201.00 | 203.99 | 195.80 | 201.06 | 199.81 | -0.39 | 909.45 | 120,174 | 6.69 | 52,212 | 5.58 | 1.04 | 21 |
| 20 | 14-Oct | 204.60 | 205.10 | 200.31 | 201.84 | 202.72 | -1.16 | 912.98 | 33,806 | 1.88 | 20,107 | 2.15 | 0.41 | 8 |
| 21 | 13-Oct | 202.00 | 205.99 | 200.28 | 204.21 | 202.40 | 1.25 | 923.70 | 41,749 | 2.32 | 23,087 | 2.47 | 0.47 | 9 |
| 22 | 10-Oct | 203.00 | 207.97 | 200.45 | 201.68 | 202.95 | -1.53 | 912.25 | 85,705 | 4.77 | 56,200 | 6.01 | 1.14 | 23 |
| 23 | 09-Oct | 207.20 | 211.20 | 204.00 | 204.82 | 207.20 | -0.61 | 926.46 | 110,157 | 6.13 | 52,685 | 5.63 | 1.09 | 22 |
| 24 | 08-Oct | 206.89 | 208.63 | 202.92 | 206.08 | 206.14 | -0.39 | 932.16 | 110,918 | 6.17 | 73,908 | 7.90 | 1.52 | 31 |
| 25 | 07-Oct | 204.10 | 209.00 | 204.10 | 206.89 | 206.02 | 0.44 | 935.82 | 29,168 | 1.62 | 20,535 | 2.19 | 0.42 | 9 |
| 26 | 06-Oct | 205.80 | 207.00 | 203.81 | 205.99 | 205.51 | 0.09 | 931.75 | 37,242 | 2.07 | 19,709 | 2.11 | 0.41 | 8 |
| 27 | 03-Oct | 200.00 | 207.89 | 198.93 | 205.80 | 203.28 | 3.45 | 930.89 | 57,786 | 3.21 | 33,686 | 3.60 | 0.68 | 14 |
| 28 | 01-Oct | 196.60 | 200.00 | 195.75 | 198.93 | 197.09 | 1.72 | 899.82 | 27,188 | 1.51 | 14,816 | 1.58 | 0.29 | 6 |
| 29 | 30-Sep | 197.94 | 199.60 | 193.20 | 195.56 | 195.89 | -0.81 | 884.57 | 44,853 | 2.50 | 24,913 | 2.66 | 0.49 | 10 |
| 30 | 29-Sep | 202.60 | 202.60 | 196.23 | 197.15 | 198.86 | -1.73 | 891.76 | 77,133 | 4.29 | 58,187 | 6.22 | 1.16 | 24 |
| 31 | 26-Sep | 207.00 | 207.00 | 200.00 | 200.63 | 203.34 | -3.18 | 907.51 | 62,928 | 3.50 | 37,831 | 4.04 | 0.77 | 16 |
| 32 | 25-Sep | 206.80 | 208.80 | 206.61 | 207.23 | 207.59 | -0.26 | 937.36 | 40,820 | 2.27 | 27,017 | 2.89 | 0.56 | 11 |
| 33 | 24-Sep | 210.00 | 210.72 | 206.64 | 207.78 | 208.51 | -0.84 | 939.85 | 66,048 | 3.67 | 36,494 | 3.90 | 0.76 | 15 |
| 34 | 23-Sep | 210.90 | 211.40 | 206.64 | 209.53 | 208.79 | -0.53 | 947.76 | 75,271 | 4.19 | 38,155 | 4.08 | 0.80 | 16 |
| 35 | 22-Sep | 212.50 | 212.50 | 210.20 | 210.65 | 210.78 | -0.09 | 952.83 | 33,126 | 1.84 | 21,661 | 2.31 | 0.46 | 9 |
| 36 | 19-Sep | 212.81 | 213.90 | 210.45 | 210.83 | 211.57 | -0.93 | 953.64 | 58,130 | 3.23 | 32,580 | 3.48 | 0.69 | 14 |
| 37 | 18-Sep | 210.80 | 213.98 | 209.70 | 212.81 | 211.84 | 0.66 | 962.60 | 38,700 | 2.15 | 26,533 | 2.84 | 0.56 | 11 |
| 38 | 17-Sep | 211.40 | 212.50 | 209.55 | 211.41 | 211.26 | 0.55 | 956.27 | 76,351 | 4.25 | 52,169 | 5.58 | 1.10 | 22 |
| 39 | 16-Sep | 212.85 | 212.85 | 209.40 | 210.25 | 210.98 | -0.23 | 951.02 | 103,630 | 5.77 | 77,633 | 8.30 | 1.64 | 32 |
| 40 | 15-Sep | 213.90 | 213.90 | 210.45 | 210.74 | 211.45 | -1.27 | 953.24 | 46,522 | 2.59 | 31,212 | 3.34 | 0.66 | 13 |
| 41 | 12-Sep | 214.05 | 214.20 | 211.15 | 213.45 | 212.48 | 0.62 | 965.49 | 44,892 | 2.50 | 24,621 | 2.63 | 0.52 | 10 |
| 42 | 11-Sep | 215.00 | 215.22 | 210.83 | 212.14 | 213.01 | -0.77 | 959.57 | 56,677 | 3.15 | 31,833 | 3.40 | 0.68 | 13 |
| 43 | 10-Sep | 213.65 | 214.98 | 212.01 | 213.78 | 213.29 | 0.47 | 966.99 | 35,104 | 1.95 | 19,015 | 2.03 | 0.41 | 8 |
| 44 | 09-Sep | 214.00 | 214.00 | 212.25 | 212.78 | 212.81 | -0.13 | 962.46 | 18,910 | 1.05 | 11,485 | 1.23 | 0.24 | 5 |
| 45 | 08-Sep | 216.00 | 216.09 | 212.00 | 213.05 | 213.36 | -0.40 | 963.68 | 32,464 | 1.81 | 24,502 | 2.62 | 0.52 | 10 |
| 46 | 05-Sep | 217.45 | 217.50 | 213.50 | 213.91 | 214.94 | -1.19 | 967.57 | 39,490 | 2.20 | 25,573 | 2.73 | 0.55 | 11 |
| 47 | 04-Sep | 218.95 | 220.39 | 215.20 | 216.49 | 217.90 | -0.47 | 979.24 | 73,564 | 4.09 | 54,400 | 5.81 | 1.19 | 23 |
| 48 | 03-Sep | 213.00 | 218.50 | 213.00 | 217.51 | 216.59 | 1.05 | 983.86 | 26,633 | 1.48 | 16,002 | 1.71 | 0.35 | 7 |
| 49 | 02-Sep | 213.99 | 217.00 | 211.71 | 215.26 | 214.91 | 0.40 | 973.68 | 27,243 | 1.52 | 13,593 | 1.45 | 0.29 | 6 |
| 50 | 01-Sep | 213.18 | 216.90 | 211.10 | 214.40 | 213.33 | 1.48 | 969.79 | 43,116 | 2.40 | 30,709 | 3.28 | 0.66 | 13 |
| 51 | 29-Aug | 213.23 | 213.78 | 210.00 | 211.28 | 211.68 | -0.62 | 955.68 | 53,366 | 2.97 | 32,767 | 3.50 | 0.69 | 14 |
| 52 | 28-Aug | 215.03 | 215.71 | 211.71 | 212.59 | 212.93 | -1.13 | 961.60 | 34,092 | 1.90 | 21,319 | 2.28 | 0.45 | 9 |
| 53 | 26-Aug | 216.60 | 217.00 | 214.10 | 215.03 | 215.45 | -1.09 | 972.64 | 52,708 | 2.93 | 32,168 | 3.44 | 0.69 | 13 |
| 54 | 25-Aug | 217.00 | 218.28 | 215.01 | 217.41 | 216.79 | 0.41 | 983.41 | 31,888 | 1.77 | 19,933 | 2.13 | 0.43 | 8 |
| 55 | 22-Aug | 216.50 | 217.94 | 216.00 | 216.52 | 216.83 | -0.46 | 979.38 | 25,951 | 1.44 | 16,696 | 1.78 | 0.36 | 7 |
| 56 | 21-Aug | 220.90 | 220.90 | 217.00 | 217.53 | 218.45 | -1.13 | 983.95 | 41,152 | 2.29 | 24,699 | 2.64 | 0.54 | 10 |
| 57 | 20-Aug | 218.00 | 221.00 | 218.00 | 220.02 | 219.77 | 0.93 | 995.21 | 50,740 | 2.82 | 28,079 | 3.00 | 0.62 | 12 |
| 58 | 19-Aug | 220.60 | 220.60 | 217.54 | 218.00 | 218.62 | -0.79 | 986.00 | 87,583 | 4.87 | 65,902 | 7.04 | 1.44 | 27 |
| 59 | 18-Aug | 218.00 | 223.88 | 218.00 | 219.73 | 220.15 | 1.87 | 993.90 | 115,055 | 6.40 | 51,860 | 5.54 | 1.14 | 22 |
| 60 | 14-Aug | 218.00 | 218.01 | 214.99 | 215.69 | 216.32 | -0.43 | 975.63 | 44,521 | 2.48 | 29,170 | 3.12 | 0.63 | 12 |
| 61 | 13-Aug | 216.20 | 218.77 | 214.85 | 216.62 | 216.44 | 0.32 | 979.83 | 70,528 | 3.92 | 35,930 | 3.84 | 0.78 | 15 |
| 62 | 12-Aug | 222.07 | 223.96 | 211.25 | 215.93 | 219.12 | -2.76 | 976.71 | 148,729 | 8.27 | 88,190 | 9.43 | 1.93 | 37 |
| 63 | 11-Aug | 214.80 | 225.00 | 212.00 | 222.07 | 221.19 | 6.40 | 1,004.48 | 940,425 | 52.32 | 337,586 | 36.08 | 7.47 | 142 |
| 64 | 08-Aug | 209.10 | 212.20 | 207.00 | 208.72 | 209.94 | -0.62 | 944.10 | 88,863 | 4.94 | 56,644 | 6.05 | 1.19 | 24 |
| 65 | 07-Aug | 214.14 | 214.14 | 208.79 | 210.02 | 210.49 | -2.08 | 949.98 | 104,936 | 5.84 | 71,710 | 7.66 | 1.51 | 30 |
| 66 | 06-Aug | 218.70 | 218.70 | 213.21 | 214.49 | 214.97 | -0.99 | 970.20 | 59,830 | 3.33 | 39,358 | 4.21 | 0.85 | 17 |
| 67 | 05-Aug | 218.60 | 222.50 | 215.00 | 216.64 | 218.89 | -0.31 | 979.92 | 95,958 | 5.34 | 56,072 | 5.99 | 1.23 | 24 |
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