| 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: 408.80 | Low52 Price: 287.05 | Barrier: 417.9; Drift%: -11.62 |
| Basic Industry: Cement & Cement Products | Total Equity: 357,156,153 | Low52 Date: 18-Mar-2025 | SHP: 72.02 / 5.19 / 18.09 / 4.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 53 | ||||
| High/Low Price | Quarter: 368.0 / 287.05 | Month: 477.5 / 410.6 | Week: 430.2 / 413.0 | Day: 379.25 / 368.6 | Sis67: 88 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 379.25 | 379.25 | 368.60 | 374.40 | 375.15 | -0.12 | 13,371.93 | 141,810 | 2.39 | 73,740 | 2.25 | 2.77 | 44 |
| 2 | 11-Nov | 379.70 | 380.30 | 373.40 | 374.85 | 375.77 | -0.29 | 13,388.00 | 93,866 | 1.59 | 49,781 | 1.52 | 1.87 | 28 |
| 3 | 10-Nov | 381.50 | 382.55 | 374.30 | 375.95 | 377.26 | -1.45 | 13,427.29 | 115,474 | 1.95 | 63,984 | 1.95 | 2.41 | 35 |
| 4 | 07-Nov | 381.95 | 385.00 | 373.50 | 381.50 | 379.37 | -0.12 | 13,625.51 | 171,333 | 2.89 | 91,869 | 2.80 | 3.49 | 51 |
| 5 | 06-Nov | 399.50 | 399.65 | 378.60 | 381.95 | 384.73 | -4.29 | 13,641.58 | 313,906 | 5.30 | 167,504 | 5.10 | 6.44 | 93 |
| 6 | 04-Nov | 409.00 | 411.50 | 397.10 | 399.05 | 402.50 | -2.37 | 14,252.32 | 168,974 | 2.85 | 87,317 | 2.66 | 3.51 | 48 |
| 7 | 03-Nov | 415.50 | 417.90 | 406.50 | 408.75 | 411.22 | -1.42 | 14,598.76 | 176,263 | 2.98 | 82,254 | 2.50 | 3.38 | 46 |
| 8 | 31-Oct | 422.35 | 424.25 | 413.00 | 414.65 | 416.23 | -1.82 | 14,809.48 | 101,075 | 1.71 | 58,629 | 1.79 | 2.44 | 32 |
| 9 | 30-Oct | 418.35 | 427.00 | 417.40 | 422.35 | 422.75 | 0.96 | 15,084.49 | 128,799 | 2.17 | 64,136 | 1.95 | 2.71 | 35 |
| 10 | 29-Oct | 423.00 | 430.20 | 414.60 | 418.35 | 421.03 | -1.48 | 14,941.63 | 272,748 | 4.61 | 83,233 | 2.53 | 3.50 | 46 |
| 11 | 28-Oct | 425.05 | 429.70 | 420.40 | 424.65 | 423.84 | -0.09 | 15,166.64 | 145,786 | 2.46 | 79,597 | 2.42 | 3.37 | 44 |
| 12 | 27-Oct | 416.90 | 428.00 | 414.00 | 425.05 | 423.97 | 2.45 | 15,180.92 | 224,670 | 3.79 | 114,133 | 3.48 | 4.84 | 63 |
| 13 | 24-Oct | 422.40 | 424.50 | 413.35 | 414.90 | 416.81 | -1.78 | 14,818.41 | 186,168 | 3.14 | 117,936 | 3.59 | 4.92 | 65 |
| 14 | 23-Oct | 427.40 | 430.00 | 421.40 | 422.40 | 424.67 | 0.04 | 15,086.28 | 319,402 | 5.39 | 197,288 | 6.01 | 8.38 | 109 |
| 15 | 21-Oct | 418.55 | 424.80 | 417.50 | 422.25 | 421.12 | 1.14 | 15,080.92 | 59,220 | 1.00 | 32,840 | 1.00 | 1.38 | 18 |
| 16 | 20-Oct | 415.00 | 418.65 | 407.85 | 417.50 | 413.36 | 1.59 | 14,911.27 | 144,401 | 2.44 | 68,698 | 2.09 | 2.84 | 38 |
| 17 | 17-Oct | 412.40 | 421.75 | 405.00 | 410.95 | 413.30 | -0.47 | 14,677.33 | 258,121 | 4.36 | 97,633 | 2.97 | 4.04 | 54 |
| 18 | 16-Oct | 407.90 | 415.00 | 402.80 | 412.90 | 410.32 | 2.03 | 14,746.98 | 297,056 | 5.02 | 113,822 | 3.47 | 4.67 | 63 |
| 19 | 15-Oct | 425.00 | 432.25 | 402.75 | 404.70 | 416.87 | -5.18 | 14,454.11 | 1,345,354 | 22.72 | 245,429 | 7.47 | 10.23 | 136 |
| 20 | 14-Oct | 429.10 | 430.00 | 418.00 | 426.80 | 424.42 | -0.54 | 15,243.42 | 159,327 | 2.69 | 68,723 | 2.09 | 2.92 | 38 |
| 21 | 13-Oct | 428.00 | 433.85 | 427.45 | 429.10 | 430.04 | -0.87 | 15,325.57 | 94,578 | 1.60 | 51,602 | 1.57 | 2.22 | 29 |
| 22 | 10-Oct | 430.00 | 439.85 | 430.00 | 432.85 | 435.01 | 0.05 | 15,459.50 | 96,406 | 1.63 | 46,563 | 1.42 | 2.03 | 26 |
| 23 | 09-Oct | 430.65 | 436.15 | 425.35 | 432.65 | 430.89 | 0.46 | 15,452.36 | 134,533 | 2.27 | 74,203 | 2.26 | 3.20 | 41 |
| 24 | 08-Oct | 428.95 | 432.65 | 422.00 | 430.65 | 428.36 | 0.40 | 15,380.93 | 135,901 | 2.29 | 61,820 | 1.88 | 2.65 | 34 |
| 25 | 07-Oct | 423.25 | 430.60 | 421.60 | 428.95 | 428.15 | 1.74 | 15,320.21 | 102,325 | 1.73 | 40,600 | 1.24 | 1.74 | 22 |
| 26 | 06-Oct | 424.20 | 428.40 | 416.45 | 421.60 | 423.23 | -0.65 | 15,057.70 | 95,677 | 1.62 | 33,764 | 1.03 | 1.43 | 19 |
| 27 | 03-Oct | 422.10 | 429.65 | 417.00 | 424.35 | 423.09 | 0.27 | 15,155.92 | 258,244 | 4.36 | 198,117 | 6.03 | 8.38 | 110 |
| 28 | 01-Oct | 417.10 | 425.25 | 409.55 | 423.20 | 417.80 | 0.86 | 15,114.85 | 212,311 | 3.59 | 84,654 | 2.58 | 3.54 | 47 |
| 29 | 30-Sep | 422.90 | 430.05 | 415.90 | 419.60 | 421.81 | -0.75 | 14,986.27 | 105,791 | 1.79 | 42,869 | 1.31 | 1.81 | 24 |
| 30 | 29-Sep | 419.95 | 432.95 | 410.60 | 422.75 | 422.09 | 0.68 | 15,098.78 | 1,382,043 | 23.34 | 642,211 | 19.56 | 27.11 | 355 |
| 31 | 26-Sep | 433.20 | 438.00 | 416.15 | 419.90 | 431.17 | -5.05 | 14,996.99 | 1,227,093 | 20.72 | 1,081,663 | 32.94 | 46.64 | 599 |
| 32 | 25-Sep | 451.05 | 452.90 | 439.05 | 442.25 | 446.58 | -1.85 | 15,795.23 | 101,789 | 1.72 | 47,147 | 1.44 | 2.11 | 26 |
| 33 | 24-Sep | 447.60 | 452.50 | 438.60 | 450.60 | 446.61 | 1.05 | 16,093.46 | 192,375 | 3.25 | 105,741 | 3.22 | 4.72 | 59 |
| 34 | 23-Sep | 449.70 | 450.05 | 443.80 | 445.90 | 446.85 | -0.31 | 15,925.59 | 110,042 | 1.86 | 70,963 | 2.16 | 3.17 | 39 |
| 35 | 22-Sep | 447.45 | 453.25 | 446.90 | 447.30 | 448.86 | -0.03 | 15,975.59 | 149,625 | 2.53 | 90,255 | 2.75 | 4.05 | 50 |
| 36 | 19-Sep | 448.45 | 450.20 | 443.05 | 447.45 | 447.67 | -0.22 | 15,980.95 | 152,639 | 2.58 | 70,216 | 2.14 | 3.14 | 39 |
| 37 | 18-Sep | 445.00 | 450.00 | 442.40 | 448.45 | 447.62 | 0.62 | 16,016.67 | 151,048 | 2.55 | 91,283 | 2.78 | 4.09 | 51 |
| 38 | 17-Sep | 446.00 | 449.50 | 442.20 | 445.70 | 446.28 | 0.65 | 15,918.45 | 120,243 | 2.03 | 73,851 | 2.25 | 3.30 | 41 |
| 39 | 16-Sep | 434.00 | 443.90 | 434.00 | 442.80 | 440.07 | 1.69 | 15,814.87 | 156,580 | 2.64 | 96,630 | 2.94 | 4.25 | 53 |
| 40 | 15-Sep | 428.95 | 436.90 | 427.05 | 435.45 | 431.97 | 1.59 | 15,552.36 | 124,431 | 2.10 | 69,683 | 2.12 | 3.01 | 39 |
| 41 | 12-Sep | 428.35 | 435.00 | 425.75 | 428.65 | 430.96 | 0.07 | 15,309.50 | 192,714 | 3.25 | 108,376 | 3.30 | 4.67 | 60 |
| 42 | 11-Sep | 442.00 | 443.70 | 426.00 | 428.35 | 433.30 | -3.19 | 15,298.78 | 266,450 | 4.50 | 145,082 | 4.42 | 6.29 | 80 |
| 43 | 10-Sep | 452.95 | 456.30 | 439.55 | 442.45 | 445.29 | -2.19 | 15,802.37 | 253,555 | 4.28 | 140,854 | 4.29 | 6.27 | 78 |
| 44 | 09-Sep | 453.30 | 460.00 | 451.00 | 452.35 | 453.90 | -0.20 | 16,155.96 | 131,131 | 2.21 | 81,894 | 2.49 | 3.72 | 45 |
| 45 | 08-Sep | 461.00 | 467.00 | 451.20 | 453.25 | 458.49 | -2.30 | 16,188.10 | 181,015 | 3.06 | 88,139 | 2.68 | 4.04 | 49 |
| 46 | 05-Sep | 470.95 | 472.15 | 460.50 | 463.90 | 465.24 | -1.42 | 16,568.47 | 147,581 | 2.49 | 52,989 | 1.61 | 2.47 | 29 |
| 47 | 04-Sep | 464.90 | 477.50 | 463.35 | 470.60 | 472.34 | 1.75 | 16,807.77 | 565,147 | 9.54 | 270,744 | 8.24 | 12.79 | 150 |
| 48 | 03-Sep | 463.60 | 466.00 | 457.20 | 462.50 | 463.27 | 0.87 | 16,518.47 | 686,012 | 11.58 | 453,249 | 13.80 | 21.00 | 251 |
| 49 | 02-Sep | 459.85 | 464.90 | 454.35 | 458.50 | 460.79 | 0.50 | 16,375.61 | 325,410 | 5.49 | 182,263 | 5.55 | 8.40 | 101 |
| 50 | 01-Sep | 456.15 | 467.85 | 455.00 | 456.20 | 461.18 | 0.03 | 16,293.46 | 239,531 | 4.04 | 124,887 | 3.80 | 5.76 | 69 |
| 51 | 29-Aug | 460.30 | 464.85 | 453.50 | 456.05 | 458.94 | -1.80 | 16,288.11 | 167,885 | 2.83 | 80,184 | 2.44 | 3.68 | 44 |
| 52 | 28-Aug | 465.00 | 469.80 | 455.45 | 464.40 | 463.74 | 0.01 | 16,586.33 | 236,827 | 4.00 | 126,711 | 3.86 | 5.88 | 70 |
| 53 | 26-Aug | 453.00 | 467.30 | 450.10 | 464.35 | 463.99 | 2.47 | 16,584.55 | 642,517 | 10.85 | 332,289 | 10.12 | 15.42 | 184 |
| 54 | 25-Aug | 462.00 | 465.45 | 451.25 | 453.15 | 458.51 | -0.92 | 16,184.53 | 235,651 | 3.98 | 93,867 | 2.86 | 4.30 | 52 |
| 55 | 22-Aug | 468.00 | 468.00 | 454.25 | 457.35 | 459.60 | -1.92 | 16,334.54 | 183,438 | 3.10 | 76,371 | 2.33 | 3.51 | 42 |
| 56 | 21-Aug | 459.10 | 468.00 | 459.10 | 466.30 | 465.34 | 1.12 | 16,654.19 | 210,420 | 3.55 | 127,517 | 3.88 | 5.93 | 71 |
| 57 | 20-Aug | 457.40 | 468.00 | 455.75 | 461.15 | 462.91 | 0.80 | 16,470.26 | 360,589 | 6.09 | 229,818 | 7.00 | 10.64 | 127 |
| 58 | 19-Aug | 452.90 | 462.90 | 450.95 | 457.50 | 458.26 | 1.71 | 16,339.89 | 402,032 | 6.79 | 222,219 | 6.77 | 10.18 | 123 |
| 59 | 18-Aug | 457.85 | 462.85 | 448.85 | 449.80 | 455.19 | -0.53 | 16,064.88 | 383,044 | 6.47 | 194,681 | 5.93 | 8.86 | 108 |
| 60 | 14-Aug | 456.90 | 459.90 | 447.00 | 452.20 | 452.64 | -0.53 | 16,150.60 | 254,963 | 4.31 | 137,838 | 4.20 | 6.24 | 76 |
| 61 | 13-Aug | 451.85 | 460.90 | 451.15 | 454.60 | 455.44 | 0.89 | 16,236.32 | 519,065 | 8.76 | 324,024 | 9.87 | 14.76 | 179 |
| 62 | 12-Aug | 446.00 | 456.15 | 444.35 | 450.60 | 450.31 | 1.10 | 16,093.46 | 625,937 | 10.57 | 368,541 | 11.22 | 16.60 | 204 |
| 63 | 11-Aug | 441.00 | 455.05 | 440.55 | 445.70 | 447.47 | 1.28 | 15,918.45 | 934,734 | 15.78 | 532,547 | 16.22 | 23.83 | 295 |
| 64 | 08-Aug | 431.10 | 447.30 | 429.35 | 440.05 | 438.58 | 2.36 | 15,716.66 | 645,729 | 10.90 | 292,223 | 8.90 | 12.82 | 162 |
| 65 | 07-Aug | 434.70 | 437.00 | 426.00 | 429.90 | 430.97 | -1.10 | 15,354.14 | 331,411 | 5.60 | 208,133 | 6.34 | 8.97 | 115 |
| 66 | 06-Aug | 437.70 | 441.00 | 432.00 | 434.70 | 435.89 | -0.41 | 15,525.58 | 458,408 | 7.74 | 315,737 | 9.61 | 13.76 | 175 |
| 67 | 05-Aug | 430.75 | 442.00 | 430.75 | 436.50 | 436.81 | 1.33 | 15,589.87 | 599,302 | 10.12 | 332,547 | 10.13 | 14.53 | 184 |
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