| Macro-sector: Commodities | Band: 20 | High52 Price: 468.0 | Mkt_Cap Category: Small-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 22-Aug-2025 | Bumper: 429.35; Drift%: 7.55 |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 446.13 | Low52 Price: 287.05 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 357,156,153 | Low52 Date: 18-Mar-2025 | SHP: 72.02 / 3.82 / 19.1 / 5.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 129 | ||||
| High/Low Price | Quarter: 368.0 / 287.05 | Month: 438.4 / 351.2 | Week: 460.9 / 440.55 | Day: 469.8 / 455.45 | Sis67: 143 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 465.00 | 469.80 | 455.45 | 464.40 | 463.74 | 0.01 | 16,586.33 | 236,827 | 4.84 | 126,711 | 4.79 | 5.88 | 70 |
| 2 | 26-Aug | 453.00 | 467.30 | 450.10 | 464.35 | 463.99 | 2.47 | 16,584.55 | 642,517 | 13.14 | 332,289 | 12.56 | 15.42 | 184 |
| 3 | 25-Aug | 462.00 | 465.45 | 451.25 | 453.15 | 458.51 | -0.92 | 16,184.53 | 235,651 | 4.82 | 93,867 | 3.55 | 4.30 | 52 |
| 4 | 22-Aug | 468.00 | 468.00 | 454.25 | 457.35 | 459.60 | -1.92 | 16,334.54 | 183,438 | 3.75 | 76,371 | 2.89 | 3.51 | 42 |
| 5 | 21-Aug | 459.10 | 468.00 | 459.10 | 466.30 | 465.34 | 1.12 | 16,654.19 | 210,420 | 4.30 | 127,517 | 4.82 | 5.93 | 71 |
| 6 | 20-Aug | 457.40 | 468.00 | 455.75 | 461.15 | 462.91 | 0.80 | 16,470.26 | 360,589 | 7.38 | 229,818 | 8.69 | 10.64 | 127 |
| 7 | 19-Aug | 452.90 | 462.90 | 450.95 | 457.50 | 458.26 | 1.71 | 16,339.89 | 402,032 | 8.22 | 222,219 | 8.40 | 10.18 | 123 |
| 8 | 18-Aug | 457.85 | 462.85 | 448.85 | 449.80 | 455.19 | -0.53 | 16,064.88 | 383,044 | 7.83 | 194,681 | 7.36 | 8.86 | 108 |
| 9 | 14-Aug | 456.90 | 459.90 | 447.00 | 452.20 | 452.64 | -0.53 | 16,150.60 | 254,963 | 5.21 | 137,838 | 5.21 | 6.24 | 76 |
| 10 | 13-Aug | 451.85 | 460.90 | 451.15 | 454.60 | 455.44 | 0.89 | 16,236.32 | 519,065 | 10.62 | 324,024 | 12.25 | 14.76 | 179 |
| 11 | 12-Aug | 446.00 | 456.15 | 444.35 | 450.60 | 450.31 | 1.10 | 16,093.46 | 625,937 | 12.80 | 368,541 | 13.93 | 16.60 | 204 |
| 12 | 11-Aug | 441.00 | 455.05 | 440.55 | 445.70 | 447.47 | 1.28 | 15,918.45 | 934,734 | 19.12 | 532,547 | 20.13 | 23.83 | 295 |
| 13 | 08-Aug | 431.10 | 447.30 | 429.35 | 440.05 | 438.58 | 2.36 | 15,716.66 | 645,729 | 13.21 | 292,223 | 11.04 | 12.82 | 162 |
| 14 | 07-Aug | 434.70 | 437.00 | 426.00 | 429.90 | 430.97 | -1.10 | 15,354.14 | 331,411 | 6.78 | 208,133 | 7.87 | 8.97 | 115 |
| 15 | 06-Aug | 437.70 | 441.00 | 432.00 | 434.70 | 435.89 | -0.41 | 15,525.58 | 458,408 | 9.38 | 315,737 | 11.93 | 13.76 | 175 |
| 16 | 05-Aug | 430.75 | 442.00 | 430.75 | 436.50 | 436.81 | 1.33 | 15,589.87 | 599,302 | 12.26 | 332,547 | 12.57 | 14.53 | 184 |
| 17 | 04-Aug | 423.40 | 439.80 | 421.40 | 430.75 | 433.54 | 1.48 | 15,384.50 | 726,336 | 14.86 | 420,287 | 15.88 | 18.22 | 233 |
| 18 | 01-Aug | 427.35 | 437.55 | 422.10 | 424.45 | 429.56 | -1.42 | 15,159.49 | 383,450 | 7.84 | 179,144 | 6.77 | 7.70 | 99 |
| 19 | 31-Jul | 421.00 | 438.40 | 415.90 | 430.55 | 430.86 | 1.32 | 15,377.36 | 791,965 | 16.20 | 306,931 | 11.60 | 13.22 | 170 |
| 20 | 30-Jul | 414.95 | 433.40 | 413.00 | 424.95 | 423.65 | 2.41 | 15,177.35 | 775,590 | 15.86 | 353,154 | 13.35 | 14.96 | 195 |
| 21 | 29-Jul | 403.00 | 421.00 | 402.95 | 414.95 | 415.51 | 1.53 | 14,820.19 | 475,345 | 9.72 | 241,612 | 9.13 | 10.04 | 134 |
| 22 | 28-Jul | 410.95 | 422.00 | 398.80 | 408.70 | 412.90 | -0.99 | 14,596.97 | 1,192,748 | 24.40 | 607,673 | 22.96 | 25.09 | 336 |
| 23 | 25-Jul | 413.50 | 418.00 | 408.80 | 412.80 | 413.98 | -0.37 | 14,743.41 | 423,842 | 8.67 | 218,025 | 8.24 | 9.03 | 121 |
| 24 | 24-Jul | 409.95 | 419.25 | 408.65 | 414.35 | 414.96 | 0.99 | 14,798.77 | 576,930 | 11.80 | 318,661 | 12.04 | 13.22 | 176 |
| 25 | 23-Jul | 405.60 | 412.00 | 401.05 | 410.30 | 408.95 | 1.33 | 14,654.12 | 706,873 | 14.46 | 373,916 | 14.13 | 15.29 | 207 |
| 26 | 22-Jul | 399.65 | 411.00 | 395.35 | 404.90 | 403.94 | 1.31 | 14,461.25 | 1,197,568 | 24.49 | 632,115 | 23.89 | 25.53 | 350 |
| 27 | 21-Jul | 391.00 | 404.90 | 391.00 | 399.65 | 399.50 | 3.08 | 14,273.75 | 1,685,593 | 34.48 | 772,212 | 29.18 | 30.85 | 427 |
| 28 | 18-Jul | 410.00 | 417.00 | 386.10 | 387.70 | 399.42 | 1.59 | 13,846.94 | 7,075,123 | 144.71 | 1,326,534 | 50.13 | 52.98 | 734 |
| 29 | 17-Jul | 378.20 | 384.00 | 373.50 | 381.65 | 380.14 | 1.38 | 13,630.86 | 1,042,120 | 21.31 | 714,467 | 27.00 | 27.16 | 395 |
| 30 | 16-Jul | 368.95 | 382.40 | 361.60 | 376.45 | 374.23 | 3.05 | 13,445.14 | 1,209,379 | 24.74 | 577,198 | 21.81 | 21.60 | 319 |
| 31 | 15-Jul | 362.65 | 371.50 | 362.60 | 365.30 | 365.20 | 1.25 | 13,046.91 | 1,910,965 | 39.08 | 1,776,014 | 67.12 | 64.86 | 983 |
| 32 | 14-Jul | 360.45 | 367.00 | 351.20 | 360.80 | 358.92 | 0.10 | 12,886.19 | 225,629 | 4.61 | 103,365 | 3.91 | 3.71 | 57 |
| 33 | 11-Jul | 364.70 | 372.70 | 360.00 | 360.45 | 366.18 | -0.52 | 12,873.69 | 309,734 | 6.33 | 138,857 | 5.25 | 5.08 | 77 |
| 34 | 10-Jul | 356.00 | 363.25 | 355.65 | 362.35 | 360.89 | 2.21 | 12,941.55 | 128,950 | 2.64 | 74,377 | 2.81 | 2.68 | 41 |
| 35 | 09-Jul | 358.95 | 360.05 | 352.70 | 354.50 | 355.68 | -1.24 | 12,661.19 | 192,802 | 3.94 | 125,787 | 4.75 | 4.47 | 70 |
| 36 | 08-Jul | 356.95 | 360.60 | 355.95 | 358.95 | 358.75 | 0.15 | 12,820.12 | 101,393 | 2.07 | 56,960 | 2.15 | 2.04 | 32 |
| 37 | 07-Jul | 360.00 | 360.60 | 352.40 | 358.40 | 357.41 | -0.55 | 12,800.48 | 123,554 | 2.53 | 72,138 | 2.73 | 2.58 | 40 |
| 38 | 04-Jul | 358.95 | 361.95 | 356.05 | 360.40 | 359.25 | 0.40 | 12,871.91 | 101,067 | 2.07 | 41,919 | 1.58 | 1.51 | 23 |
| 39 | 03-Jul | 363.50 | 364.00 | 358.05 | 358.95 | 360.76 | -0.87 | 12,820.12 | 77,666 | 1.59 | 36,359 | 1.37 | 1.31 | 20 |
| 40 | 02-Jul | 357.00 | 364.00 | 355.00 | 362.10 | 360.79 | 1.16 | 12,932.62 | 129,640 | 2.65 | 62,918 | 2.38 | 2.27 | 35 |
| 41 | 01-Jul | 353.00 | 360.00 | 353.00 | 357.95 | 356.74 | 1.06 | 12,784.40 | 98,455 | 2.01 | 48,088 | 1.82 | 1.72 | 27 |
| 42 | 30-Jun | 357.00 | 358.30 | 350.45 | 354.20 | 354.97 | -0.62 | 12,650.47 | 295,785 | 6.05 | 222,092 | 8.39 | 7.88 | 123 |
| 43 | 27-Jun | 355.00 | 357.80 | 349.70 | 356.40 | 355.02 | 1.21 | 12,729.05 | 134,618 | 2.75 | 86,993 | 3.29 | 3.09 | 48 |
| 44 | 26-Jun | 348.65 | 354.20 | 348.60 | 352.15 | 351.37 | 1.00 | 12,577.25 | 68,015 | 1.39 | 31,960 | 1.21 | 1.12 | 18 |
| 45 | 25-Jun | 339.50 | 349.95 | 339.50 | 348.65 | 347.05 | 2.41 | 12,452.25 | 79,529 | 1.63 | 38,251 | 1.45 | 1.33 | 21 |
| 46 | 24-Jun | 344.00 | 345.05 | 339.55 | 340.45 | 341.91 | 0.25 | 12,159.38 | 62,985 | 1.29 | 29,817 | 1.13 | 1.02 | 16 |
| 47 | 23-Jun | 339.95 | 341.30 | 335.45 | 339.60 | 338.14 | -0.10 | 12,129.02 | 288,027 | 5.89 | 262,189 | 9.91 | 8.87 | 145 |
| 48 | 20-Jun | 338.00 | 345.75 | 337.00 | 339.95 | 340.77 | 0.04 | 12,141.52 | 1,621,490 | 33.16 | 1,543,677 | 58.34 | 52.60 | 854 |
| 49 | 19-Jun | 348.60 | 348.60 | 338.10 | 339.80 | 342.12 | -2.05 | 12,136.17 | 57,291 | 1.17 | 29,657 | 1.12 | 1.01 | 16 |
| 50 | 18-Jun | 353.00 | 353.65 | 346.00 | 346.90 | 348.56 | -1.49 | 12,389.75 | 48,892 | 1.00 | 26,460 | 1.00 | 0.92 | 15 |
| 51 | 17-Jun | 351.70 | 354.15 | 348.25 | 352.15 | 352.04 | 0.64 | 12,577.25 | 67,697 | 1.38 | 34,967 | 1.32 | 1.23 | 19 |
| 52 | 16-Jun | 349.00 | 358.90 | 345.00 | 349.90 | 352.01 | -0.40 | 12,496.89 | 550,563 | 11.26 | 100,582 | 3.80 | 3.54 | 56 |
| 53 | 13-Jun | 351.00 | 353.55 | 347.80 | 351.30 | 350.78 | -1.04 | 12,546.90 | 69,086 | 1.41 | 35,353 | 1.34 | 1.24 | 20 |
| 54 | 12-Jun | 360.80 | 361.75 | 349.05 | 355.00 | 354.06 | -1.10 | 12,679.00 | 135,095 | 2.76 | 81,808 | 3.09 | 2.90 | 45 |
| 55 | 11-Jun | 359.55 | 360.20 | 356.40 | 358.95 | 358.38 | -0.17 | 12,820.12 | 89,050 | 1.82 | 57,627 | 2.18 | 2.07 | 32 |
| 56 | 10-Jun | 355.00 | 360.75 | 355.00 | 359.55 | 359.25 | 1.61 | 12,841.55 | 110,081 | 2.25 | 58,619 | 2.22 | 2.11 | 32 |
| 57 | 09-Jun | 355.00 | 358.00 | 352.90 | 353.85 | 355.84 | -2.37 | 12,637.97 | 177,965 | 3.64 | 98,342 | 3.72 | 3.50 | 54 |
| 58 | 06-Jun | 362.00 | 366.50 | 358.80 | 362.45 | 361.61 | 0.92 | 12,945.12 | 338,106 | 6.92 | 242,219 | 9.15 | 8.76 | 134 |
| 59 | 05-Jun | 355.80 | 362.00 | 353.00 | 359.15 | 359.34 | 0.97 | 12,827.26 | 395,544 | 8.09 | 292,124 | 11.04 | 10.50 | 162 |
| 60 | 04-Jun | 355.45 | 358.80 | 351.50 | 355.70 | 355.41 | 0.55 | 12,704.04 | 90,966 | 1.86 | 58,261 | 2.20 | 2.07 | 32 |
| 61 | 03-Jun | 356.20 | 356.95 | 351.55 | 353.75 | 354.27 | -0.16 | 12,634.40 | 70,289 | 1.44 | 38,907 | 1.47 | 1.38 | 22 |
| 62 | 02-Jun | 356.75 | 357.30 | 352.25 | 354.30 | 354.72 | -0.99 | 12,654.04 | 66,710 | 1.36 | 39,113 | 1.48 | 1.39 | 22 |
| 63 | 30-May | 349.00 | 360.50 | 348.95 | 357.85 | 356.64 | 3.07 | 12,780.83 | 403,788 | 8.26 | 241,767 | 9.14 | 8.62 | 134 |
| 64 | 29-May | 352.30 | 355.60 | 343.20 | 347.20 | 348.33 | -0.93 | 12,400.46 | 167,732 | 3.43 | 74,231 | 2.81 | 2.59 | 41 |
| 65 | 28-May | 355.40 | 357.15 | 349.50 | 350.45 | 352.34 | -1.39 | 12,516.54 | 73,388 | 1.50 | 43,744 | 1.65 | 1.54 | 24 |
| 66 | 27-May | 358.30 | 358.30 | 353.50 | 355.40 | 355.25 | -0.28 | 12,693.33 | 57,467 | 1.18 | 28,072 | 1.06 | 1.00 | 16 |
| 67 | 26-May | 362.60 | 362.60 | 355.25 | 356.40 | 357.91 | -0.88 | 12,729.05 | 88,137 | 1.80 | 46,976 | 1.78 | 1.68 | 26 |
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