| 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: 135.06 | Low52 Price: 122.32 | Barrier: 132.0; Drift%: 0.86 |
| Basic Industry: Cement & Cement Products | Total Equity: 205,459,873 | Low52 Date: 30-Mar-2026 | SHP: 72.66 / 4.14 / 1.81 / 20.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 65 | ||||
| High/Low Price | Quarter: 351.75 / 317.6 | Month: 179.0 / 150.65 | Week: 160.28 / 153.67 | Day: 134.89 / 132.1 | Sis67: 65 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 134.00 | 134.89 | 132.10 | 133.15 | 133.27 | -1.36 | 2,735.70 | 135,098 | 1.00 | 58,809 | 1.00 | 0.78 | 14 |
| 2 | 06-Apr | 132.10 | 135.48 | 130.10 | 134.99 | 133.05 | 2.19 | 2,773.50 | 209,299 | 1.55 | 75,240 | 1.28 | 1.00 | 17 |
| 3 | 02-Apr | 128.45 | 132.90 | 126.27 | 132.10 | 129.45 | 0.69 | 2,714.12 | 230,766 | 1.71 | 103,085 | 1.75 | 1.33 | 24 |
| 4 | 01-Apr | 130.00 | 132.00 | 125.75 | 131.20 | 129.78 | 6.76 | 2,695.63 | 427,638 | 3.17 | 156,728 | 2.66 | 2.03 | 36 |
| 5 | 30-Mar | 125.10 | 127.07 | 122.32 | 122.89 | 124.28 | -2.70 | 2,524.90 | 800,957 | 5.93 | 493,119 | 8.38 | 6.13 | 114 |
| 6 | 27-Mar | 131.65 | 131.65 | 125.55 | 126.30 | 127.95 | -4.06 | 2,594.96 | 1,056,978 | 7.82 | 714,756 | 12.15 | 9.15 | 166 |
| 7 | 25-Mar | 129.75 | 133.63 | 129.39 | 131.65 | 132.07 | 2.25 | 2,704.88 | 472,336 | 3.50 | 236,730 | 4.03 | 3.13 | 55 |
| 8 | 24-Mar | 127.03 | 130.07 | 124.55 | 128.75 | 127.55 | 3.51 | 2,645.30 | 680,113 | 5.03 | 375,822 | 6.39 | 4.79 | 87 |
| 9 | 23-Mar | 131.60 | 131.60 | 123.21 | 124.38 | 126.69 | -6.04 | 2,555.51 | 551,274 | 4.08 | 317,437 | 5.40 | 4.02 | 74 |
| 10 | 20-Mar | 133.30 | 135.89 | 132.11 | 132.37 | 134.13 | -0.39 | 2,719.67 | 512,801 | 3.80 | 280,940 | 4.78 | 3.77 | 65 |
| 11 | 19-Mar | 136.58 | 137.00 | 132.10 | 132.89 | 134.59 | -4.64 | 2,730.36 | 445,508 | 3.30 | 328,986 | 5.59 | 4.43 | 76 |
| 12 | 18-Mar | 137.06 | 140.96 | 137.06 | 139.35 | 139.61 | 2.03 | 2,863.08 | 440,777 | 3.26 | 278,876 | 4.74 | 3.89 | 65 |
| 13 | 17-Mar | 135.80 | 138.50 | 132.81 | 136.58 | 134.86 | 2.38 | 2,806.17 | 408,623 | 3.02 | 229,380 | 3.90 | 3.09 | 53 |
| 14 | 16-Mar | 133.50 | 135.32 | 131.85 | 133.41 | 133.76 | 0.13 | 2,741.04 | 507,442 | 3.76 | 252,052 | 4.29 | 3.37 | 59 |
| 15 | 13-Mar | 138.00 | 139.31 | 133.00 | 133.24 | 135.46 | -4.81 | 2,737.55 | 547,649 | 4.05 | 335,342 | 5.70 | 4.54 | 78 |
| 16 | 12-Mar | 142.65 | 142.74 | 139.23 | 139.97 | 141.11 | -2.34 | 2,875.82 | 453,181 | 3.35 | 317,136 | 5.39 | 4.48 | 74 |
| 17 | 11-Mar | 143.71 | 145.75 | 142.00 | 143.32 | 143.55 | -0.27 | 2,944.65 | 2,274,701 | 16.84 | 2,077,405 | 35.32 | 29.82 | 482 |
| 18 | 10-Mar | 140.95 | 144.18 | 140.95 | 143.71 | 143.16 | 2.62 | 2,952.66 | 301,693 | 2.23 | 190,794 | 3.24 | 2.73 | 44 |
| 19 | 09-Mar | 144.77 | 144.77 | 138.00 | 140.04 | 139.41 | -3.67 | 2,877.26 | 386,641 | 2.86 | 237,177 | 4.03 | 3.31 | 55 |
| 20 | 06-Mar | 146.80 | 151.50 | 145.00 | 145.38 | 146.23 | -1.85 | 2,986.98 | 419,823 | 3.11 | 287,286 | 4.88 | 4.20 | 67 |
| 21 | 05-Mar | 147.60 | 149.35 | 143.52 | 148.12 | 146.30 | 0.89 | 3,043.27 | 613,865 | 4.54 | 250,952 | 4.27 | 3.67 | 58 |
| 22 | 04-Mar | 148.00 | 149.40 | 145.13 | 146.82 | 146.39 | -2.47 | 3,016.56 | 396,713 | 2.94 | 218,574 | 3.72 | 3.20 | 51 |
| 23 | 02-Mar | 150.00 | 152.48 | 148.55 | 150.54 | 150.26 | -2.32 | 3,092.99 | 479,756 | 3.55 | 226,502 | 3.85 | 3.40 | 53 |
| 24 | 27-Feb | 157.50 | 157.51 | 153.67 | 154.12 | 155.03 | -2.26 | 3,166.55 | 328,713 | 2.43 | 173,469 | 2.95 | 2.69 | 40 |
| 25 | 26-Feb | 158.80 | 158.94 | 157.01 | 157.69 | 157.78 | -0.15 | 3,239.90 | 214,079 | 1.58 | 118,888 | 2.02 | 1.88 | 28 |
| 26 | 25-Feb | 158.51 | 159.32 | 156.50 | 157.92 | 158.05 | 0.03 | 3,244.62 | 196,648 | 1.46 | 94,684 | 1.61 | 1.50 | 22 |
| 27 | 24-Feb | 156.50 | 158.75 | 156.00 | 157.87 | 157.25 | 0.23 | 3,243.60 | 252,790 | 1.87 | 122,671 | 2.09 | 1.93 | 28 |
| 28 | 23-Feb | 159.00 | 160.28 | 156.53 | 157.51 | 157.68 | -0.54 | 3,236.20 | 621,046 | 4.60 | 462,885 | 7.87 | 7.30 | 107 |
| 29 | 20-Feb | 158.00 | 160.42 | 156.30 | 158.37 | 158.28 | 0.23 | 3,253.87 | 307,713 | 2.28 | 163,407 | 2.78 | 2.59 | 38 |
| 30 | 19-Feb | 161.83 | 162.88 | 157.00 | 158.00 | 159.58 | -2.37 | 3,246.00 | 366,976 | 2.72 | 173,719 | 2.95 | 2.77 | 40 |
| 31 | 18-Feb | 161.45 | 162.19 | 160.17 | 161.83 | 161.41 | 0.33 | 3,324.96 | 277,528 | 2.05 | 149,726 | 2.55 | 2.42 | 35 |
| 32 | 17-Feb | 161.56 | 163.14 | 159.72 | 161.29 | 161.69 | -0.25 | 3,313.86 | 191,529 | 1.42 | 86,696 | 1.47 | 1.40 | 20 |
| 33 | 16-Feb | 160.54 | 162.45 | 157.80 | 161.70 | 160.69 | 0.72 | 3,322.29 | 185,776 | 1.38 | 89,384 | 1.52 | 1.44 | 21 |
| 34 | 13-Feb | 162.00 | 162.64 | 158.80 | 160.54 | 160.45 | -1.86 | 3,298.45 | 231,424 | 1.71 | 129,425 | 2.20 | 2.08 | 30 |
| 35 | 12-Feb | 164.91 | 166.10 | 162.85 | 163.58 | 164.53 | -1.68 | 3,360.91 | 249,569 | 1.85 | 138,930 | 2.36 | 2.29 | 32 |
| 36 | 11-Feb | 166.06 | 166.86 | 164.60 | 166.37 | 165.81 | 0.05 | 3,418.24 | 231,295 | 1.71 | 116,545 | 1.98 | 1.93 | 27 |
| 37 | 10-Feb | 167.65 | 168.78 | 165.10 | 166.29 | 166.92 | -0.82 | 3,416.59 | 328,700 | 2.43 | 186,570 | 3.17 | 3.11 | 43 |
| 38 | 09-Feb | 162.23 | 168.30 | 161.78 | 167.66 | 165.94 | 3.33 | 3,444.74 | 619,916 | 4.59 | 359,313 | 6.11 | 5.96 | 83 |
| 39 | 06-Feb | 162.20 | 162.85 | 160.11 | 162.26 | 161.47 | -0.62 | 3,333.79 | 238,748 | 1.77 | 115,072 | 1.96 | 1.86 | 29 |
| 40 | 05-Feb | 165.02 | 165.04 | 162.41 | 163.28 | 163.32 | -1.05 | 3,354.75 | 232,801 | 1.72 | 125,533 | 2.13 | 2.05 | 32 |
| 41 | 04-Feb | 162.02 | 165.90 | 160.90 | 165.02 | 164.17 | 1.85 | 3,390.50 | 375,853 | 2.78 | 201,816 | 3.43 | 3.31 | 51 |
| 42 | 03-Feb | 160.99 | 164.89 | 159.57 | 162.02 | 162.26 | 3.23 | 3,328.86 | 743,548 | 5.50 | 382,940 | 6.51 | 6.21 | 97 |
| 43 | 02-Feb | 152.25 | 157.33 | 151.59 | 156.95 | 155.30 | 2.16 | 3,224.69 | 344,415 | 2.55 | 140,335 | 2.39 | 2.18 | 36 |
| 44 | 01-Feb | 158.00 | 160.41 | 152.20 | 153.63 | 156.64 | -2.61 | 3,156.48 | 548,954 | 4.06 | 221,434 | 3.77 | 3.47 | 56 |
| 45 | 30-Jan | 164.99 | 165.00 | 157.00 | 157.74 | 160.85 | -4.52 | 3,240.92 | 829,207 | 6.14 | 365,897 | 6.22 | 5.89 | 93 |
| 46 | 29-Jan | 164.99 | 166.04 | 162.80 | 165.21 | 164.27 | 0.32 | 3,394.40 | 695,680 | 5.15 | 395,993 | 6.73 | 6.50 | 100 |
| 47 | 28-Jan | 162.10 | 165.60 | 162.10 | 164.68 | 164.30 | 1.21 | 3,383.51 | 298,381 | 2.21 | 169,672 | 2.89 | 2.79 | 43 |
| 48 | 27-Jan | 160.84 | 163.73 | 159.84 | 162.71 | 162.27 | 2.48 | 3,343.04 | 593,500 | 4.39 | 310,451 | 5.28 | 5.04 | 79 |
| 49 | 23-Jan | 169.00 | 169.89 | 157.36 | 158.78 | 160.42 | -4.92 | 3,262.29 | 532,173 | 3.94 | 270,542 | 4.60 | 4.34 | 68 |
| 50 | 22-Jan | 166.10 | 167.90 | 165.50 | 166.99 | 166.83 | 1.54 | 3,430.97 | 293,547 | 2.17 | 147,768 | 2.51 | 2.47 | 37 |
| 51 | 21-Jan | 162.00 | 166.86 | 162.00 | 164.45 | 164.51 | 0.01 | 3,378.79 | 503,283 | 3.73 | 193,840 | 3.30 | 3.19 | 49 |
| 52 | 20-Jan | 168.50 | 170.87 | 163.25 | 164.44 | 167.28 | -2.83 | 3,378.58 | 1,046,939 | 7.75 | 305,725 | 5.20 | 5.11 | 77 |
| 53 | 19-Jan | 168.00 | 170.53 | 167.55 | 169.23 | 169.44 | -0.29 | 3,477.00 | 415,202 | 3.07 | 194,355 | 3.30 | 3.29 | 49 |
| 54 | 16-Jan | 169.74 | 171.50 | 167.50 | 169.72 | 170.00 | 0.38 | 3,487.06 | 484,404 | 3.59 | 239,153 | 4.07 | 4.00 | 60 |
| 55 | 14-Jan | 165.00 | 169.65 | 163.63 | 169.07 | 167.34 | 2.37 | 3,473.71 | 546,650 | 4.05 | 206,497 | 3.51 | 3.46 | 52 |
| 56 | 13-Jan | 166.30 | 166.31 | 163.80 | 165.16 | 164.78 | -0.15 | 3,393.38 | 298,918 | 2.21 | 154,047 | 2.62 | 2.54 | 39 |
| 57 | 12-Jan | 164.22 | 166.40 | 160.73 | 165.41 | 162.92 | 0.72 | 3,398.51 | 446,894 | 3.31 | 208,095 | 3.54 | 3.39 | 53 |
| 58 | 09-Jan | 166.84 | 167.69 | 163.60 | 164.22 | 165.13 | -1.57 | 3,374.06 | 500,228 | 3.70 | 269,869 | 4.59 | 4.46 | 68 |
| 59 | 08-Jan | 172.03 | 172.04 | 166.37 | 166.84 | 168.50 | -2.76 | 3,427.89 | 437,176 | 3.24 | 234,465 | 3.99 | 3.95 | 59 |
| 60 | 07-Jan | 172.24 | 173.36 | 171.10 | 171.58 | 171.99 | -0.38 | 3,525.28 | 828,144 | 6.13 | 579,724 | 9.86 | 9.97 | 147 |
| 61 | 06-Jan | 175.80 | 175.80 | 171.82 | 172.24 | 173.19 | -1.59 | 3,538.84 | 377,406 | 2.79 | 239,043 | 4.06 | 4.14 | 60 |
| 62 | 05-Jan | 173.10 | 175.80 | 173.10 | 175.03 | 174.97 | 0.74 | 3,596.16 | 657,003 | 4.86 | 376,427 | 6.40 | 6.59 | 95 |
| 63 | 02-Jan | 172.88 | 174.06 | 171.73 | 173.75 | 173.18 | 0.85 | 3,569.87 | 689,273 | 5.10 | 453,186 | 7.71 | 7.85 | 115 |
| 64 | 01-Jan | 170.26 | 172.80 | 170.26 | 172.29 | 171.97 | 0.83 | 3,539.87 | 368,393 | 2.73 | 203,774 | 3.46 | 3.50 | 52 |
| 65 | 31-Dec | 170.98 | 171.54 | 169.71 | 170.87 | 170.91 | 0.53 | 3,510.69 | 367,609 | 2.72 | 204,863 | 3.48 | 3.50 | 52 |
| 66 | 30-Dec | 170.00 | 170.62 | 168.55 | 169.97 | 169.69 | -0.13 | 3,492.20 | 335,905 | 2.49 | 167,424 | 2.85 | 2.84 | 42 |
| 67 | 29-Dec | 170.10 | 171.41 | 169.45 | 170.19 | 170.19 | -0.57 | 3,496.72 | 498,426 | 3.69 | 307,019 | 5.22 | 5.23 | 78 |
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