| Macro-sector: Commodities | Band: 20 | High52 Price: 477.5 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 04-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 292.61 | Low52 Price: 276.25 | Barrier: 292.3; Drift%: -0.05 |
| Basic Industry: Cement & Cement Products | Total Equity: 357,156,153 | Low52 Date: 24-Mar-2026 | SHP: 72.02 / 5.0 / 18.09 / 4.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 55 | ||||
| High/Low Price | Quarter: 368.0 / 287.05 | Month: 376.6 / 329.05 | Week: 337.85 / 321.3 | Day: 298.0 / 290.0 | Sis67: 73 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 295.55 | 298.00 | 290.00 | 292.15 | 292.78 | -1.43 | 10,434.32 | 117,761 | 2.41 | 56,306 | 2.00 | 1.65 | 32 |
| 2 | 06-Apr | 294.05 | 297.70 | 287.45 | 296.40 | 293.22 | 1.19 | 10,586.11 | 97,774 | 2.01 | 42,463 | 1.51 | 1.25 | 24 |
| 3 | 02-Apr | 288.00 | 295.00 | 279.90 | 292.90 | 287.34 | 0.93 | 10,461.10 | 82,178 | 1.69 | 35,528 | 1.26 | 1.02 | 20 |
| 4 | 01-Apr | 284.95 | 292.30 | 284.00 | 290.20 | 288.74 | 3.24 | 10,364.67 | 291,483 | 5.98 | 134,610 | 4.78 | 3.89 | 77 |
| 5 | 30-Mar | 295.25 | 297.65 | 279.10 | 281.10 | 285.90 | -6.16 | 10,039.66 | 228,262 | 4.68 | 107,608 | 3.82 | 3.08 | 61 |
| 6 | 27-Mar | 301.00 | 304.00 | 295.70 | 299.55 | 299.15 | -1.22 | 10,698.61 | 183,904 | 3.77 | 75,330 | 2.67 | 2.25 | 43 |
| 7 | 25-Mar | 293.50 | 307.60 | 290.10 | 303.25 | 303.00 | 4.71 | 10,830.76 | 298,058 | 6.11 | 124,018 | 4.40 | 3.00 | 71 |
| 8 | 24-Mar | 285.50 | 290.30 | 276.25 | 289.60 | 284.83 | 2.57 | 10,343.24 | 255,794 | 5.25 | 121,272 | 4.31 | 3.45 | 69 |
| 9 | 23-Mar | 285.50 | 285.50 | 279.70 | 282.35 | 282.47 | -1.35 | 10,084.30 | 221,290 | 4.54 | 142,357 | 5.05 | 4.02 | 81 |
| 10 | 20-Mar | 285.00 | 293.50 | 283.90 | 286.20 | 287.58 | 0.49 | 10,221.81 | 164,410 | 3.37 | 67,109 | 2.38 | 1.93 | 38 |
| 11 | 19-Mar | 299.70 | 301.15 | 283.05 | 284.80 | 288.99 | -6.39 | 10,171.81 | 215,831 | 4.43 | 115,274 | 4.09 | 3.33 | 66 |
| 12 | 18-Mar | 292.95 | 308.85 | 291.05 | 304.25 | 303.44 | 4.39 | 10,866.48 | 282,459 | 5.79 | 134,593 | 4.78 | 4.08 | 77 |
| 13 | 17-Mar | 287.90 | 294.85 | 285.05 | 291.45 | 289.48 | 1.25 | 10,409.32 | 157,320 | 3.23 | 77,830 | 2.76 | 2.25 | 44 |
| 14 | 16-Mar | 292.05 | 294.85 | 280.45 | 287.85 | 285.85 | -1.45 | 10,280.74 | 271,942 | 5.58 | 121,642 | 4.32 | 3.48 | 70 |
| 15 | 13-Mar | 294.50 | 294.50 | 285.05 | 292.10 | 289.84 | -0.75 | 10,432.53 | 304,952 | 6.25 | 190,069 | 6.75 | 5.51 | 109 |
| 16 | 12-Mar | 294.00 | 297.00 | 287.45 | 294.30 | 292.32 | -1.13 | 10,511.11 | 225,508 | 4.62 | 82,896 | 2.94 | 2.42 | 47 |
| 17 | 11-Mar | 286.85 | 329.00 | 286.85 | 297.65 | 308.29 | 3.82 | 10,630.75 | 3,873,882 | 79.44 | 291,017 | 10.33 | 8.97 | 166 |
| 18 | 10-Mar | 287.00 | 290.75 | 283.70 | 286.70 | 287.33 | 0.88 | 10,239.67 | 155,227 | 3.18 | 77,708 | 2.76 | 2.23 | 44 |
| 19 | 09-Mar | 295.00 | 295.00 | 280.30 | 284.20 | 285.88 | -4.61 | 10,150.38 | 261,337 | 5.36 | 114,120 | 4.05 | 3.26 | 65 |
| 20 | 06-Mar | 302.80 | 306.95 | 296.40 | 297.95 | 302.46 | -3.07 | 10,641.47 | 357,069 | 7.32 | 204,701 | 7.27 | 6.19 | 117 |
| 21 | 05-Mar | 305.00 | 310.45 | 299.35 | 307.40 | 305.97 | 0.20 | 10,978.98 | 237,855 | 4.88 | 107,361 | 3.81 | 3.28 | 61 |
| 22 | 04-Mar | 312.00 | 315.60 | 304.45 | 306.80 | 307.72 | -3.45 | 10,957.55 | 190,581 | 3.91 | 102,418 | 3.64 | 3.15 | 59 |
| 23 | 02-Mar | 316.00 | 321.60 | 315.35 | 317.75 | 318.05 | -3.17 | 11,348.64 | 117,418 | 2.41 | 56,344 | 2.00 | 1.79 | 32 |
| 24 | 27-Feb | 330.00 | 331.45 | 321.30 | 328.15 | 325.82 | -1.10 | 11,720.08 | 250,452 | 5.14 | 135,507 | 4.81 | 4.42 | 77 |
| 25 | 26-Feb | 332.95 | 335.65 | 330.25 | 331.80 | 332.65 | -0.18 | 11,850.44 | 77,520 | 1.59 | 40,149 | 1.43 | 1.34 | 23 |
| 26 | 25-Feb | 334.85 | 336.75 | 330.55 | 332.40 | 333.12 | -0.73 | 11,871.87 | 82,356 | 1.69 | 50,911 | 1.81 | 1.70 | 29 |
| 27 | 24-Feb | 333.05 | 336.25 | 329.45 | 334.85 | 333.70 | 0.33 | 11,959.37 | 106,937 | 2.19 | 54,408 | 1.93 | 1.82 | 31 |
| 28 | 23-Feb | 332.20 | 337.85 | 331.80 | 333.75 | 335.53 | 0.48 | 11,920.09 | 220,939 | 4.53 | 168,960 | 6.00 | 5.67 | 97 |
| 29 | 20-Feb | 339.25 | 340.85 | 331.30 | 332.15 | 333.06 | -1.88 | 11,862.94 | 77,936 | 1.60 | 34,763 | 1.23 | 1.16 | 20 |
| 30 | 19-Feb | 348.00 | 348.00 | 334.95 | 338.50 | 339.10 | -2.22 | 12,089.74 | 138,945 | 2.85 | 79,786 | 2.83 | 2.71 | 46 |
| 31 | 18-Feb | 339.60 | 347.80 | 336.30 | 346.20 | 344.24 | 2.37 | 12,364.75 | 222,185 | 4.56 | 123,271 | 4.38 | 4.24 | 70 |
| 32 | 17-Feb | 336.00 | 340.00 | 332.40 | 338.20 | 336.38 | 0.42 | 12,079.02 | 108,349 | 2.22 | 42,969 | 1.53 | 1.45 | 25 |
| 33 | 16-Feb | 340.10 | 347.00 | 335.00 | 336.80 | 336.21 | -0.97 | 12,029.02 | 48,764 | 1.00 | 28,166 | 1.00 | 0.95 | 16 |
| 34 | 13-Feb | 346.60 | 347.45 | 336.05 | 340.10 | 340.77 | -1.88 | 12,146.88 | 135,775 | 2.78 | 65,641 | 2.33 | 2.24 | 38 |
| 35 | 12-Feb | 356.80 | 356.80 | 345.15 | 346.60 | 349.60 | -2.86 | 12,379.03 | 179,520 | 3.68 | 88,759 | 3.15 | 3.10 | 51 |
| 36 | 11-Feb | 350.00 | 361.75 | 342.50 | 356.80 | 353.48 | 2.44 | 12,743.33 | 360,511 | 7.39 | 163,045 | 5.79 | 5.76 | 93 |
| 37 | 10-Feb | 352.50 | 352.50 | 347.10 | 348.30 | 348.75 | -0.16 | 12,439.75 | 306,921 | 6.29 | 181,524 | 6.44 | 6.33 | 104 |
| 38 | 09-Feb | 350.00 | 350.90 | 346.05 | 348.85 | 348.66 | 1.09 | 12,459.39 | 203,402 | 4.17 | 128,809 | 4.57 | 4.49 | 74 |
| 39 | 06-Feb | 349.00 | 349.00 | 341.60 | 345.10 | 344.52 | -1.27 | 12,325.46 | 1,278,494 | 26.22 | 1,239,462 | 44.00 | 42.70 | 740 |
| 40 | 05-Feb | 346.25 | 350.55 | 342.80 | 349.55 | 348.28 | 0.20 | 12,484.39 | 79,865 | 1.64 | 52,880 | 1.88 | 1.84 | 32 |
| 41 | 04-Feb | 349.00 | 350.45 | 341.05 | 348.85 | 346.00 | 0.26 | 12,459.39 | 97,686 | 2.00 | 45,928 | 1.63 | 1.00 | 27 |
| 42 | 03-Feb | 349.40 | 351.95 | 335.10 | 347.95 | 343.37 | 2.50 | 12,427.25 | 227,386 | 4.66 | 115,429 | 4.10 | 3.96 | 69 |
| 43 | 02-Feb | 330.05 | 342.20 | 326.50 | 339.45 | 335.53 | 3.22 | 12,123.67 | 186,307 | 3.82 | 92,703 | 3.29 | 3.11 | 55 |
| 44 | 01-Feb | 348.00 | 348.05 | 326.10 | 328.85 | 335.69 | -5.43 | 11,745.08 | 311,995 | 6.40 | 195,520 | 6.94 | 6.56 | 117 |
| 45 | 30-Jan | 347.00 | 350.50 | 343.35 | 347.75 | 348.05 | -0.98 | 12,420.11 | 287,980 | 5.91 | 231,520 | 8.22 | 8.06 | 138 |
| 46 | 29-Jan | 349.95 | 353.70 | 345.05 | 351.20 | 350.87 | -0.16 | 12,543.32 | 100,723 | 2.07 | 57,047 | 2.03 | 2.00 | 34 |
| 47 | 28-Jan | 342.20 | 353.00 | 342.20 | 351.75 | 349.77 | 1.99 | 12,562.97 | 127,172 | 2.61 | 70,957 | 2.52 | 2.48 | 42 |
| 48 | 27-Jan | 348.10 | 348.10 | 343.05 | 344.90 | 345.06 | -1.41 | 12,318.32 | 110,350 | 2.26 | 49,617 | 1.76 | 1.71 | 30 |
| 49 | 23-Jan | 350.00 | 352.80 | 342.45 | 349.85 | 348.83 | 0.01 | 12,495.11 | 315,634 | 6.47 | 199,920 | 7.10 | 6.97 | 119 |
| 50 | 22-Jan | 353.95 | 354.20 | 349.00 | 349.80 | 351.98 | 0.40 | 12,493.32 | 114,370 | 2.35 | 51,285 | 1.82 | 1.81 | 31 |
| 51 | 21-Jan | 340.50 | 350.00 | 338.10 | 348.40 | 343.74 | 0.39 | 12,443.32 | 262,423 | 5.38 | 115,944 | 4.12 | 3.99 | 69 |
| 52 | 20-Jan | 347.50 | 354.20 | 344.10 | 347.05 | 348.86 | -0.16 | 12,395.10 | 404,675 | 8.30 | 193,382 | 6.87 | 6.75 | 115 |
| 53 | 19-Jan | 349.95 | 349.95 | 342.05 | 347.60 | 346.29 | -0.67 | 12,414.75 | 183,950 | 3.77 | 96,002 | 3.41 | 3.32 | 57 |
| 54 | 16-Jan | 361.40 | 363.95 | 348.00 | 349.95 | 355.10 | -1.20 | 12,498.68 | 654,951 | 13.43 | 198,066 | 7.03 | 7.03 | 118 |
| 55 | 14-Jan | 352.90 | 358.65 | 349.85 | 354.20 | 354.74 | 0.37 | 12,650.47 | 470,486 | 9.65 | 274,606 | 9.75 | 9.74 | 164 |
| 56 | 13-Jan | 348.75 | 355.00 | 346.85 | 352.90 | 352.81 | 1.19 | 12,604.04 | 167,966 | 3.44 | 87,556 | 3.11 | 3.09 | 52 |
| 57 | 12-Jan | 345.00 | 350.40 | 337.85 | 348.75 | 344.54 | 0.36 | 12,455.82 | 198,434 | 4.07 | 99,591 | 3.54 | 3.43 | 59 |
| 58 | 09-Jan | 347.85 | 351.80 | 345.30 | 347.50 | 348.63 | 0.39 | 12,411.18 | 112,628 | 2.31 | 59,149 | 2.10 | 2.06 | 35 |
| 59 | 08-Jan | 353.40 | 353.95 | 342.10 | 346.15 | 348.84 | -2.05 | 12,362.96 | 227,201 | 4.66 | 125,596 | 4.46 | 4.38 | 75 |
| 60 | 07-Jan | 355.00 | 355.05 | 350.20 | 353.40 | 352.26 | -0.45 | 12,621.90 | 92,775 | 1.90 | 44,310 | 1.57 | 1.56 | 26 |
| 61 | 06-Jan | 358.00 | 361.40 | 352.55 | 355.00 | 356.05 | -0.11 | 12,679.00 | 178,744 | 3.67 | 98,904 | 3.51 | 3.52 | 59 |
| 62 | 05-Jan | 358.75 | 358.80 | 354.00 | 355.40 | 355.95 | -0.32 | 12,693.33 | 87,060 | 1.79 | 50,188 | 1.78 | 1.79 | 30 |
| 63 | 02-Jan | 351.80 | 358.00 | 349.60 | 356.55 | 355.05 | 1.81 | 12,734.40 | 146,917 | 3.01 | 72,968 | 2.59 | 2.59 | 44 |
| 64 | 01-Jan | 356.40 | 358.50 | 347.65 | 350.20 | 350.58 | -1.62 | 12,507.61 | 501,270 | 10.28 | 262,633 | 9.32 | 9.21 | 157 |
| 65 | 31-Dec | 356.10 | 359.60 | 354.65 | 355.95 | 356.31 | -0.04 | 12,712.97 | 105,376 | 2.16 | 64,359 | 2.28 | 2.29 | 38 |
| 66 | 30-Dec | 361.50 | 362.65 | 351.55 | 356.10 | 357.32 | -1.62 | 12,718.33 | 201,202 | 4.13 | 113,153 | 4.02 | 4.04 | 68 |
| 67 | 29-Dec | 371.00 | 371.00 | 360.25 | 361.95 | 363.80 | -2.06 | 12,927.27 | 124,195 | 2.55 | 70,331 | 2.50 | 2.56 | 42 |
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