| Macro-sector: Commodities | Band: 20 | High52 Price: 362.4 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 22-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 1; VWAP21: 167.25 | Low52 Price: 150.65 | Barrier: 163.86; Drift%: 0.98 |
| Basic Industry: Cement & Cement Products | Total Equity: 205,459,873 | Low52 Date: 09-Dec-2025 | SHP: 72.66 / 5.92 / 2.18 / 19.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 58 | ||||
| High/Low Price | Quarter: 351.75 / 317.6 | Month: 224.73 / 159.05 | Week: 177.05 / 159.05 | Day: 167.69 / 162.24 | Sis67: 74 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 163.15 | 167.69 | 162.24 | 165.49 | 165.09 | 1.43 | 3,400.16 | 502,454 | 5.97 | 279,520 | 5.35 | 4.61 | 71 |
| 2 | 15-Dec | 165.00 | 166.80 | 162.71 | 163.15 | 164.35 | -1.45 | 3,352.08 | 419,455 | 4.99 | 251,245 | 4.81 | 4.13 | 64 |
| 3 | 12-Dec | 162.99 | 166.80 | 158.10 | 165.55 | 164.68 | 1.93 | 3,401.39 | 446,929 | 5.31 | 212,791 | 4.07 | 3.50 | 54 |
| 4 | 11-Dec | 160.20 | 163.55 | 153.70 | 162.42 | 158.42 | 1.92 | 3,337.08 | 508,443 | 6.04 | 209,541 | 4.01 | 3.32 | 53 |
| 5 | 10-Dec | 155.00 | 163.80 | 154.51 | 159.36 | 160.37 | 3.98 | 3,274.21 | 1,625,368 | 19.32 | 339,910 | 6.50 | 5.45 | 86 |
| 6 | 09-Dec | 158.57 | 158.78 | 150.65 | 153.26 | 153.45 | -3.35 | 3,148.88 | 1,140,857 | 13.56 | 637,762 | 12.20 | 9.79 | 161 |
| 7 | 08-Dec | 163.46 | 163.86 | 157.33 | 158.57 | 160.20 | -3.00 | 3,257.98 | 335,143 | 3.98 | 205,746 | 3.94 | 3.30 | 52 |
| 8 | 05-Dec | 162.40 | 164.70 | 160.61 | 163.47 | 163.24 | 0.57 | 3,358.65 | 313,742 | 3.73 | 153,513 | 2.94 | 2.51 | 39 |
| 9 | 04-Dec | 164.00 | 166.08 | 161.61 | 162.54 | 163.75 | -0.96 | 3,339.54 | 327,664 | 3.90 | 153,772 | 2.94 | 2.52 | 39 |
| 10 | 03-Dec | 163.88 | 164.84 | 160.33 | 164.11 | 162.89 | 0.43 | 3,371.80 | 343,312 | 4.08 | 158,310 | 3.03 | 2.58 | 40 |
| 11 | 02-Dec | 167.70 | 167.70 | 163.20 | 163.41 | 164.02 | -2.55 | 3,357.42 | 262,259 | 3.12 | 153,571 | 2.94 | 2.52 | 39 |
| 12 | 01-Dec | 166.69 | 168.81 | 165.21 | 167.69 | 166.91 | 0.84 | 3,445.36 | 252,558 | 3.00 | 139,751 | 2.67 | 2.33 | 35 |
| 13 | 28-Nov | 169.90 | 170.01 | 165.44 | 166.29 | 166.74 | -1.73 | 3,416.59 | 266,418 | 3.17 | 151,151 | 2.89 | 2.52 | 38 |
| 14 | 27-Nov | 172.00 | 172.01 | 168.60 | 169.21 | 169.57 | -0.86 | 3,476.59 | 366,055 | 4.35 | 186,446 | 3.57 | 3.16 | 47 |
| 15 | 26-Nov | 173.00 | 173.50 | 168.23 | 170.68 | 169.90 | -1.11 | 3,506.79 | 582,045 | 6.92 | 219,487 | 4.20 | 3.73 | 56 |
| 16 | 25-Nov | 163.00 | 173.90 | 163.00 | 172.60 | 170.67 | 5.49 | 3,546.24 | 1,420,096 | 16.88 | 501,505 | 9.59 | 8.56 | 127 |
| 17 | 24-Nov | 177.05 | 177.05 | 159.05 | 163.61 | 164.59 | -7.64 | 3,361.53 | 3,544,701 | 42.14 | 2,360,636 | 45.15 | 38.85 | 597 |
| 18 | 21-Nov | 180.00 | 180.00 | 176.50 | 177.14 | 177.63 | -1.50 | 3,639.52 | 282,066 | 3.35 | 138,641 | 2.65 | 2.46 | 35 |
| 19 | 20-Nov | 182.30 | 183.09 | 179.20 | 179.84 | 180.41 | -1.27 | 3,694.99 | 312,087 | 3.71 | 185,127 | 3.54 | 3.34 | 47 |
| 20 | 19-Nov | 183.60 | 183.60 | 180.10 | 182.15 | 181.59 | -0.34 | 3,742.45 | 392,241 | 4.66 | 189,900 | 3.63 | 3.45 | 48 |
| 21 | 18-Nov | 187.75 | 188.00 | 182.06 | 182.77 | 183.72 | -1.93 | 3,755.19 | 434,197 | 5.16 | 262,684 | 5.02 | 4.83 | 66 |
| 22 | 17-Nov | 187.56 | 187.75 | 185.00 | 186.37 | 186.07 | 0.46 | 3,829.16 | 332,170 | 3.95 | 168,113 | 3.22 | 3.13 | 43 |
| 23 | 14-Nov | 189.00 | 189.35 | 185.10 | 185.51 | 186.30 | -1.55 | 3,811.49 | 439,621 | 5.23 | 234,760 | 4.49 | 4.37 | 59 |
| 24 | 13-Nov | 193.13 | 193.43 | 188.10 | 188.44 | 190.08 | -1.80 | 3,871.69 | 608,984 | 7.24 | 378,486 | 7.24 | 7.19 | 96 |
| 25 | 12-Nov | 192.01 | 195.05 | 188.50 | 191.89 | 191.77 | 0.30 | 3,942.57 | 659,051 | 7.84 | 303,049 | 5.80 | 5.81 | 77 |
| 26 | 11-Nov | 198.70 | 199.90 | 190.75 | 191.31 | 192.78 | -3.81 | 3,930.65 | 937,693 | 11.15 | 589,117 | 11.27 | 11.36 | 162 |
| 27 | 10-Nov | 202.60 | 202.77 | 197.61 | 198.88 | 199.25 | -2.17 | 4,086.19 | 547,439 | 6.51 | 298,798 | 5.72 | 5.95 | 82 |
| 28 | 07-Nov | 200.00 | 205.00 | 200.00 | 203.29 | 202.44 | -1.76 | 4,176.79 | 432,805 | 5.15 | 197,935 | 3.79 | 4.01 | 54 |
| 29 | 06-Nov | 212.29 | 213.32 | 206.01 | 206.93 | 207.94 | -2.51 | 4,251.58 | 513,803 | 6.11 | 270,174 | 5.17 | 5.62 | 74 |
| 30 | 04-Nov | 218.00 | 219.31 | 211.91 | 212.25 | 213.91 | -2.71 | 4,360.89 | 649,870 | 7.73 | 332,805 | 6.37 | 7.12 | 91 |
| 31 | 03-Nov | 223.99 | 224.73 | 216.10 | 218.16 | 219.80 | 1.73 | 4,482.31 | 2,447,324 | 29.10 | 689,056 | 13.18 | 15.15 | 189 |
| 32 | 31-Oct | 217.00 | 217.00 | 213.76 | 214.46 | 215.07 | -0.69 | 4,406.29 | 258,704 | 3.08 | 143,287 | 2.74 | 3.08 | 39 |
| 33 | 30-Oct | 217.70 | 217.70 | 214.81 | 215.95 | 215.77 | -0.13 | 4,436.91 | 241,708 | 2.87 | 133,464 | 2.55 | 2.88 | 37 |
| 34 | 29-Oct | 215.00 | 217.00 | 213.38 | 216.24 | 215.62 | 1.35 | 4,442.86 | 200,840 | 2.39 | 121,330 | 2.32 | 2.62 | 33 |
| 35 | 28-Oct | 214.00 | 214.49 | 211.24 | 213.37 | 212.69 | 0.21 | 4,383.90 | 251,676 | 2.99 | 138,803 | 2.66 | 2.95 | 38 |
| 36 | 27-Oct | 214.24 | 218.40 | 212.10 | 212.93 | 214.16 | -0.12 | 4,374.86 | 427,263 | 5.08 | 260,207 | 4.98 | 5.57 | 71 |
| 37 | 24-Oct | 214.90 | 215.20 | 212.40 | 213.18 | 213.27 | -0.48 | 4,379.99 | 243,109 | 2.89 | 141,058 | 2.70 | 3.01 | 39 |
| 38 | 23-Oct | 216.00 | 216.44 | 214.00 | 214.20 | 214.51 | -0.69 | 4,400.95 | 192,756 | 2.29 | 124,828 | 2.39 | 2.68 | 34 |
| 39 | 21-Oct | 213.49 | 216.82 | 212.25 | 215.68 | 215.55 | 1.04 | 4,431.36 | 84,111 | 1.00 | 52,278 | 1.00 | 1.13 | 14 |
| 40 | 20-Oct | 214.60 | 215.60 | 212.04 | 213.46 | 213.02 | -0.47 | 4,385.75 | 154,402 | 1.84 | 80,218 | 1.53 | 1.71 | 22 |
| 41 | 17-Oct | 215.48 | 215.59 | 213.55 | 214.47 | 214.44 | -0.34 | 4,406.50 | 174,404 | 2.07 | 109,019 | 2.09 | 2.34 | 30 |
| 42 | 16-Oct | 216.00 | 217.10 | 214.67 | 215.20 | 215.41 | -0.18 | 4,421.50 | 204,895 | 2.44 | 123,222 | 2.36 | 2.65 | 34 |
| 43 | 15-Oct | 216.00 | 217.79 | 214.40 | 215.58 | 215.97 | 0.37 | 4,429.30 | 259,609 | 3.09 | 167,461 | 3.20 | 3.62 | 46 |
| 44 | 14-Oct | 219.35 | 220.25 | 213.25 | 214.79 | 215.53 | -2.08 | 4,413.07 | 364,745 | 4.34 | 241,126 | 4.61 | 5.20 | 66 |
| 45 | 13-Oct | 222.00 | 222.01 | 218.47 | 219.35 | 219.69 | -0.91 | 4,506.76 | 227,053 | 2.70 | 132,376 | 2.53 | 2.91 | 36 |
| 46 | 10-Oct | 223.00 | 223.00 | 220.60 | 221.37 | 221.49 | -0.09 | 4,548.27 | 218,460 | 2.60 | 139,293 | 2.66 | 3.09 | 38 |
| 47 | 09-Oct | 221.25 | 222.69 | 220.15 | 221.57 | 221.42 | 0.22 | 4,552.37 | 250,689 | 2.98 | 148,992 | 2.85 | 3.30 | 41 |
| 48 | 08-Oct | 225.94 | 225.94 | 220.10 | 221.08 | 221.82 | -1.29 | 4,542.31 | 253,176 | 3.01 | 144,580 | 2.77 | 3.21 | 40 |
| 49 | 07-Oct | 223.49 | 224.90 | 222.11 | 223.96 | 223.53 | 0.57 | 4,601.48 | 188,848 | 2.25 | 97,980 | 1.87 | 2.19 | 27 |
| 50 | 06-Oct | 225.90 | 226.86 | 222.00 | 222.69 | 224.15 | -0.90 | 4,575.39 | 217,870 | 2.59 | 110,072 | 2.11 | 2.47 | 30 |
| 51 | 03-Oct | 223.03 | 225.53 | 222.21 | 224.72 | 224.33 | 0.76 | 4,617.09 | 273,417 | 3.25 | 133,530 | 2.55 | 3.00 | 37 |
| 52 | 01-Oct | 219.00 | 224.08 | 217.85 | 223.03 | 221.04 | 1.69 | 4,582.37 | 420,939 | 5.00 | 169,579 | 3.24 | 3.75 | 47 |
| 53 | 30-Sep | 220.27 | 220.98 | 218.50 | 219.32 | 219.48 | 0.22 | 4,506.15 | 351,951 | 4.18 | 215,784 | 4.13 | 4.74 | 59 |
| 54 | 29-Sep | 225.95 | 226.39 | 217.70 | 218.83 | 221.05 | -2.75 | 4,496.08 | 804,145 | 9.56 | 471,557 | 9.02 | 10.42 | 129 |
| 55 | 26-Sep | 232.05 | 232.48 | 224.10 | 225.01 | 226.57 | -3.71 | 4,623.05 | 512,955 | 6.10 | 262,767 | 5.03 | 5.95 | 72 |
| 56 | 25-Sep | 230.13 | 237.29 | 229.07 | 233.68 | 233.79 | 1.54 | 4,801.19 | 681,863 | 8.11 | 294,206 | 5.63 | 6.88 | 81 |
| 57 | 24-Sep | 235.47 | 235.80 | 229.20 | 230.13 | 232.61 | -2.00 | 4,728.25 | 1,026,478 | 12.20 | 501,475 | 9.59 | 11.66 | 138 |
| 58 | 23-Sep | 224.90 | 236.90 | 221.70 | 234.83 | 231.48 | 5.12 | 4,824.81 | 2,295,735 | 27.29 | 930,339 | 17.80 | 21.54 | 255 |
| 59 | 22-Sep | 220.49 | 226.37 | 220.15 | 223.39 | 223.94 | 1.74 | 4,589.77 | 900,983 | 10.71 | 327,326 | 6.26 | 7.33 | 90 |
| 60 | 19-Sep | 228.85 | 229.40 | 217.05 | 219.56 | 220.71 | -3.15 | 4,511.08 | 1,739,933 | 20.69 | 1,102,664 | 21.09 | 24.34 | 303 |
| 61 | 18-Sep | 228.90 | 229.66 | 225.00 | 226.70 | 226.64 | -0.90 | 4,657.78 | 545,780 | 6.49 | 172,132 | 3.29 | 3.90 | 47 |
| 62 | 17-Sep | 226.90 | 229.65 | 226.32 | 228.77 | 228.16 | 1.08 | 4,700.31 | 340,694 | 4.05 | 206,698 | 3.95 | 4.72 | 57 |
| 63 | 16-Sep | 224.00 | 226.90 | 222.60 | 226.32 | 225.55 | 1.75 | 4,649.97 | 403,229 | 4.79 | 231,515 | 4.43 | 5.22 | 64 |
| 64 | 15-Sep | 220.90 | 223.29 | 220.10 | 222.42 | 221.85 | 0.85 | 4,569.84 | 218,155 | 2.59 | 117,806 | 2.25 | 2.61 | 32 |
| 65 | 12-Sep | 223.51 | 224.40 | 220.00 | 220.55 | 221.55 | -1.13 | 4,531.42 | 342,252 | 4.07 | 220,943 | 4.23 | 4.89 | 61 |
| 66 | 11-Sep | 222.70 | 224.40 | 222.03 | 223.07 | 223.34 | 0.67 | 4,583.19 | 196,842 | 2.34 | 123,895 | 2.37 | 2.77 | 34 |
| 67 | 10-Sep | 224.00 | 224.99 | 220.44 | 221.58 | 222.21 | -0.38 | 4,552.58 | 308,410 | 3.67 | 173,675 | 3.32 | 3.86 | 48 |
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