| Macro-sector: Commodities | Band: 20 | High52 Price: 379.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 22-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 1; VWAP21: 246.42 | Low52 Price: 221.6 | Barrier: 244.25; Drift%: -1.4 |
| Basic Industry: Cement & Cement Products | Total Equity: 205,459,873 | Low52 Date: 24-Jun-2025 | SHP: 37.86 / 8.41 / 13.36 / 40.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 63 | ||||
| High/Low Price | Quarter: 351.75 / 317.6 | Month: 358.9 / 346.35 | Week: 245.4 / 233.68 | Day: 242.45 / 232.83 | Sis67: 90 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 234.00 | 242.45 | 232.83 | 240.88 | 240.13 | 3.40 | 4,949.12 | 1,576,924 | 12.45 | 586,736 | 7.73 | 14.09 | 71 |
| 2 | 10-Jul | 238.07 | 238.07 | 232.80 | 232.97 | 234.26 | -1.61 | 4,786.60 | 347,422 | 2.74 | 189,830 | 2.50 | 4.45 | 23 |
| 3 | 09-Jul | 234.86 | 239.90 | 234.86 | 236.79 | 237.86 | 0.93 | 4,865.08 | 355,951 | 2.81 | 170,050 | 2.24 | 4.04 | 21 |
| 4 | 08-Jul | 236.54 | 237.35 | 232.00 | 234.60 | 234.01 | -0.48 | 4,820.09 | 522,507 | 4.12 | 247,995 | 3.27 | 5.80 | 30 |
| 5 | 07-Jul | 240.00 | 241.94 | 234.00 | 235.73 | 236.88 | -2.36 | 4,843.31 | 422,065 | 3.33 | 231,372 | 3.05 | 5.48 | 28 |
| 6 | 04-Jul | 239.00 | 244.70 | 239.00 | 241.43 | 242.52 | 1.08 | 4,960.42 | 727,078 | 5.74 | 330,150 | 4.35 | 8.01 | 40 |
| 7 | 03-Jul | 242.50 | 243.30 | 237.99 | 238.84 | 239.98 | -0.90 | 4,907.20 | 310,771 | 2.45 | 163,593 | 2.16 | 3.93 | 20 |
| 8 | 02-Jul | 238.98 | 243.80 | 238.98 | 241.02 | 242.06 | 1.35 | 4,951.99 | 1,136,425 | 8.97 | 732,044 | 9.65 | 17.72 | 88 |
| 9 | 01-Jul | 242.05 | 244.25 | 233.68 | 237.80 | 237.93 | -1.76 | 4,885.84 | 792,893 | 6.26 | 382,453 | 5.04 | 9.10 | 46 |
| 10 | 30-Jun | 245.00 | 245.40 | 239.00 | 242.05 | 242.45 | -0.14 | 4,973.16 | 860,024 | 6.79 | 475,101 | 6.26 | 11.52 | 57 |
| 11 | 27-Jun | 238.30 | 244.75 | 237.20 | 242.40 | 241.34 | 1.85 | 4,980.35 | 1,325,001 | 10.46 | 676,721 | 8.92 | 16.33 | 82 |
| 12 | 26-Jun | 231.00 | 240.00 | 231.00 | 238.00 | 236.78 | 4.62 | 4,889.00 | 2,635,452 | 20.80 | 1,109,241 | 14.62 | 26.26 | 134 |
| 13 | 25-Jun | 223.25 | 236.20 | 222.25 | 227.50 | 229.33 | 2.34 | 4,674.21 | 3,347,951 | 26.43 | 1,318,001 | 17.37 | 30.23 | 159 |
| 14 | 24-Jun | 229.00 | 230.40 | 221.60 | 222.30 | 224.84 | -1.68 | 4,567.37 | 1,691,168 | 13.35 | 713,815 | 9.41 | 16.05 | 86 |
| 15 | 23-Jun | 231.50 | 234.00 | 225.40 | 226.10 | 227.61 | -2.12 | 4,645.45 | 1,536,453 | 12.13 | 722,283 | 9.52 | 16.44 | 87 |
| 16 | 20-Jun | 245.35 | 248.65 | 229.30 | 231.00 | 235.54 | -5.71 | 4,746.00 | 3,341,214 | 26.37 | 1,836,932 | 24.21 | 43.27 | 222 |
| 17 | 19-Jun | 255.15 | 258.00 | 243.65 | 245.00 | 252.03 | -3.43 | 5,033.00 | 2,838,347 | 22.41 | 1,118,140 | 14.74 | 28.18 | 135 |
| 18 | 18-Jun | 269.00 | 270.00 | 248.00 | 253.70 | 256.77 | -16.31 | 5,212.52 | 10,951,741 | 86.45 | 3,885,418 | 51.21 | 99.77 | 469 |
| 19 | 17-Jun | 287.00 | 306.70 | 284.60 | 303.15 | 299.48 | 5.17 | 6,228.52 | 1,170,208 | 9.24 | 272,009 | 3.59 | 8.15 | 33 |
| 20 | 16-Jun | 293.00 | 295.00 | 283.75 | 288.25 | 287.11 | -1.32 | 5,922.38 | 350,329 | 2.77 | 124,442 | 1.64 | 3.57 | 15 |
| 21 | 13-Jun | 295.25 | 299.55 | 291.05 | 292.10 | 295.81 | -4.04 | 6,001.48 | 370,326 | 2.92 | 141,109 | 1.86 | 4.17 | 17 |
| 22 | 12-Jun | 313.00 | 314.00 | 302.00 | 304.40 | 307.63 | -3.38 | 6,254.20 | 662,504 | 5.23 | 235,015 | 3.10 | 7.23 | 28 |
| 23 | 11-Jun | 328.60 | 328.60 | 311.25 | 315.05 | 319.10 | -4.18 | 6,473.01 | 665,864 | 5.26 | 363,951 | 4.80 | 11.61 | 44 |
| 24 | 10-Jun | 331.00 | 332.40 | 324.80 | 328.80 | 328.59 | -1.32 | 6,755.52 | 849,518 | 6.71 | 376,197 | 4.96 | 12.36 | 45 |
| 25 | 09-Jun | 310.00 | 336.75 | 308.95 | 333.20 | 325.78 | -5.84 | 6,845.92 | 2,634,163 | 20.79 | 419,504 | 5.53 | 13.67 | 51 |
| 26 | 06-Jun | 351.00 | 355.00 | 349.85 | 353.85 | 353.01 | 1.17 | 7,270.20 | 2,525,646 | 19.94 | 1,827,775 | 24.09 | 64.52 | 221 |
| 27 | 05-Jun | 346.85 | 350.50 | 344.60 | 349.75 | 347.11 | 1.13 | 7,185.96 | 3,933,638 | 31.05 | 3,253,145 | 42.88 | 112.92 | 393 |
| 28 | 04-Jun | 347.90 | 347.95 | 344.80 | 345.85 | 345.71 | -0.57 | 7,105.83 | 2,289,997 | 18.08 | 1,869,617 | 24.64 | 64.63 | 226 |
| 29 | 03-Jun | 349.90 | 349.90 | 347.00 | 347.85 | 347.96 | -0.24 | 7,146.92 | 1,003,420 | 7.92 | 787,264 | 10.38 | 27.39 | 95 |
| 30 | 02-Jun | 350.50 | 350.70 | 347.50 | 348.70 | 349.36 | -0.46 | 7,164.39 | 839,773 | 6.63 | 578,628 | 7.63 | 20.21 | 70 |
| 31 | 30-May | 351.60 | 352.35 | 349.75 | 350.30 | 350.92 | -0.37 | 7,197.26 | 755,070 | 5.96 | 580,133 | 7.65 | 20.36 | 70 |
| 32 | 29-May | 352.95 | 353.80 | 350.60 | 351.60 | 351.77 | -0.34 | 7,223.97 | 715,921 | 5.65 | 611,078 | 8.05 | 21.50 | 74 |
| 33 | 28-May | 351.90 | 353.00 | 350.05 | 352.80 | 352.03 | 0.57 | 7,248.62 | 581,090 | 4.59 | 474,799 | 6.26 | 16.71 | 57 |
| 34 | 27-May | 351.40 | 353.00 | 349.10 | 350.80 | 351.29 | 0.27 | 7,207.53 | 652,404 | 5.15 | 482,287 | 6.36 | 16.94 | 58 |
| 35 | 26-May | 351.00 | 352.15 | 348.10 | 349.85 | 349.86 | 0.00 | 7,188.01 | 1,097,873 | 8.67 | 899,761 | 11.86 | 31.48 | 109 |
| 36 | 23-May | 352.80 | 353.55 | 349.10 | 349.85 | 351.19 | -0.71 | 7,188.01 | 736,080 | 5.81 | 582,330 | 7.68 | 20.45 | 70 |
| 37 | 22-May | 349.90 | 352.90 | 348.10 | 352.35 | 351.17 | 0.74 | 7,239.38 | 704,683 | 5.56 | 528,004 | 6.96 | 18.54 | 64 |
| 38 | 21-May | 354.00 | 355.40 | 348.50 | 349.75 | 351.51 | -0.43 | 7,185.96 | 1,763,809 | 13.92 | 1,336,266 | 17.61 | 46.97 | 161 |
| 39 | 20-May | 357.10 | 357.35 | 350.40 | 351.25 | 352.39 | -1.07 | 7,216.78 | 1,643,926 | 12.98 | 1,421,345 | 18.73 | 50.09 | 172 |
| 40 | 19-May | 356.60 | 358.90 | 354.15 | 355.05 | 356.06 | -0.43 | 7,294.85 | 1,623,708 | 12.82 | 1,221,711 | 16.10 | 43.50 | 150 |
| 41 | 16-May | 354.00 | 358.00 | 351.50 | 356.60 | 354.75 | 0.79 | 7,326.70 | 1,616,771 | 12.76 | 1,280,564 | 16.88 | 45.43 | 158 |
| 42 | 15-May | 353.05 | 354.60 | 352.10 | 353.80 | 353.53 | 0.38 | 7,269.17 | 910,924 | 7.19 | 772,916 | 10.19 | 27.32 | 95 |
| 43 | 14-May | 356.00 | 356.40 | 350.50 | 352.45 | 353.13 | -0.62 | 7,241.43 | 886,331 | 7.00 | 647,570 | 8.54 | 22.87 | 80 |
| 44 | 13-May | 356.40 | 356.40 | 352.60 | 354.65 | 354.40 | 0.18 | 7,286.63 | 493,476 | 3.90 | 347,073 | 4.57 | 12.30 | 43 |
| 45 | 12-May | 356.90 | 357.85 | 353.05 | 354.00 | 355.00 | -0.11 | 7,273.00 | 519,772 | 4.10 | 276,109 | 3.64 | 9.00 | 34 |
| 46 | 09-May | 348.50 | 356.70 | 348.50 | 354.40 | 353.54 | 1.04 | 7,281.50 | 1,469,655 | 11.60 | 952,906 | 12.56 | 33.69 | 117 |
| 47 | 08-May | 350.90 | 354.85 | 350.35 | 350.75 | 351.68 | 0.00 | 7,206.51 | 126,681 | 1.00 | 75,866 | 1.00 | 2.67 | 9 |
| 48 | 07-May | 347.15 | 351.70 | 346.35 | 350.75 | 349.46 | 0.72 | 7,206.51 | 472,449 | 3.73 | 374,294 | 4.93 | 13.08 | 46 |
| 49 | 06-May | 353.40 | 354.00 | 348.15 | 348.25 | 349.14 | -0.95 | 7,155.14 | 1,047,686 | 8.27 | 871,769 | 11.49 | 30.44 | 107 |
| 50 | 05-May | 349.60 | 353.45 | 348.15 | 351.60 | 350.44 | 0.47 | 7,223.97 | 267,323 | 2.11 | 177,703 | 2.34 | 6.23 | 22 |
| 51 | 02-May | 352.75 | 352.75 | 347.05 | 349.95 | 349.43 | 0.07 | 7,190.07 | 202,471 | 1.60 | 114,070 | 1.50 | 3.99 | 14 |
| 52 | 30-Apr | 350.55 | 351.90 | 348.25 | 349.70 | 349.92 | -0.36 | 7,184.93 | 961,162 | 7.59 | 758,985 | 10.00 | 26.56 | 93 |
| 53 | 29-Apr | 352.40 | 354.55 | 350.15 | 350.95 | 350.99 | -0.31 | 7,210.61 | 828,945 | 6.54 | 614,534 | 8.10 | 21.57 | 76 |
| 54 | 28-Apr | 352.05 | 353.75 | 350.20 | 352.05 | 351.44 | -0.03 | 7,233.21 | 319,178 | 2.52 | 175,410 | 2.31 | 6.16 | 22 |
| 55 | 25-Apr | 355.00 | 355.40 | 350.80 | 352.15 | 351.74 | -0.59 | 7,235.27 | 530,305 | 4.19 | 346,521 | 4.57 | 12.19 | 43 |
| 56 | 24-Apr | 354.30 | 356.75 | 353.80 | 354.25 | 354.90 | 0.27 | 7,278.42 | 173,450 | 1.37 | 107,400 | 1.42 | 3.81 | 13 |
| 57 | 23-Apr | 358.65 | 358.90 | 349.15 | 353.30 | 354.35 | -0.42 | 7,258.90 | 1,760,375 | 13.90 | 1,228,670 | 16.20 | 43.54 | 151 |
| 58 | 22-Apr | 360.10 | 362.40 | 353.30 | 354.80 | 355.41 | -1.47 | 7,289.72 | 973,559 | 7.69 | 725,965 | 9.57 | 25.80 | 89 |
| 59 | 21-Apr | 355.70 | 360.95 | 355.10 | 360.10 | 358.63 | 1.07 | 7,398.61 | 1,010,284 | 7.97 | 737,666 | 9.72 | 26.45 | 91 |
| 60 | 17-Apr | 358.10 | 360.65 | 355.20 | 356.30 | 357.82 | -0.64 | 7,320.54 | 649,752 | 5.13 | 362,748 | 4.78 | 12.98 | 45 |
| 61 | 16-Apr | 359.15 | 359.15 | 354.15 | 358.60 | 356.52 | -0.15 | 7,367.79 | 746,956 | 5.90 | 509,660 | 6.72 | 18.17 | 63 |
| 62 | 15-Apr | 352.10 | 359.80 | 352.10 | 359.15 | 357.68 | 0.38 | 7,379.09 | 1,742,189 | 13.75 | 993,427 | 13.09 | 35.53 | 122 |
| 63 | 11-Apr | 358.20 | 360.00 | 355.35 | 357.80 | 356.88 | 0.48 | 7,351.35 | 1,342,099 | 10.59 | 1,005,480 | 13.25 | 35.88 | 124 |
| 64 | 09-Apr | 352.50 | 357.00 | 350.00 | 356.10 | 355.02 | 1.02 | 7,316.43 | 2,216,246 | 17.49 | 1,851,594 | 24.41 | 65.74 | 228 |
| 65 | 08-Apr | 352.95 | 353.85 | 346.95 | 352.50 | 350.93 | 0.50 | 7,242.46 | 554,189 | 4.37 | 269,208 | 3.55 | 9.45 | 33 |
| 66 | 07-Apr | 343.15 | 352.90 | 342.20 | 350.75 | 347.12 | 0.21 | 7,206.51 | 919,671 | 7.26 | 538,331 | 7.10 | 18.69 | 66 |
| 67 | 04-Apr | 350.40 | 351.50 | 347.10 | 350.00 | 349.64 | -0.37 | 7,191.00 | 533,578 | 4.21 | 396,826 | 5.23 | 13.87 | 49 |
Similar Stocks: AMBUJACEM GRASIM SHREECEM ULTRACEMCO HEIDELBERG KESORAMIND ORIENTCEM SANGHIIND STARCEMENT ACC DALBHARAT JKCEMENT ACL APCL BIGBLOC BURNPUR BVCL DECCANCE KAKATCEM KCP MANGLMCEM NCLIND PRSMJOHNSN SAGCEM SAHYADRI SAURASHCEM SHREDIGCEM UDAICEMENT VISAKAIND BIRLACORPN INDIACEM JKLAKSHMI NUVOCO RAMCOCEM