| 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: 239.76 | Low52 Price: 221.6 | Barrier: 238.07; Drift%: -4.65 |
| Basic Industry: Cement & Cement Products | Total Equity: 205,459,873 | Low52 Date: 24-Jun-2025 | SHP: 72.66 / 6.65 / 2.95 / 17.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 48 | ||||
| High/Low Price | Quarter: 351.75 / 317.6 | Month: 267.8 / 232.0 | Week: 240.32 / 232.55 | Day: 234.61 / 227.01 | Sis67: 83 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 232.00 | 234.61 | 227.01 | 227.50 | 229.56 | -1.90 | 4,674.21 | 275,946 | 1.52 | 144,827 | 1.51 | 3.32 | 40 |
| 2 | 26-Aug | 235.95 | 238.07 | 230.15 | 231.91 | 233.47 | -1.46 | 4,764.82 | 383,258 | 2.11 | 216,741 | 2.25 | 5.06 | 59 |
| 3 | 25-Aug | 238.40 | 239.18 | 235.00 | 235.34 | 236.04 | -1.00 | 4,835.29 | 181,832 | 1.00 | 96,137 | 1.00 | 2.27 | 26 |
| 4 | 22-Aug | 243.00 | 243.01 | 237.00 | 237.71 | 238.60 | -2.11 | 4,883.99 | 343,109 | 1.89 | 185,835 | 1.93 | 4.43 | 51 |
| 5 | 21-Aug | 240.45 | 244.37 | 239.52 | 242.84 | 242.78 | 1.34 | 4,989.39 | 563,500 | 3.10 | 292,462 | 3.04 | 7.10 | 80 |
| 6 | 20-Aug | 239.36 | 241.50 | 236.68 | 239.64 | 239.73 | 0.12 | 4,923.64 | 303,329 | 1.67 | 136,934 | 1.42 | 3.28 | 38 |
| 7 | 19-Aug | 242.00 | 242.00 | 238.19 | 239.36 | 239.18 | 0.21 | 4,917.89 | 283,772 | 1.56 | 150,873 | 1.57 | 3.61 | 41 |
| 8 | 18-Aug | 240.00 | 242.00 | 237.64 | 238.87 | 239.52 | 2.16 | 4,907.82 | 724,240 | 3.98 | 315,681 | 3.28 | 7.56 | 87 |
| 9 | 14-Aug | 235.00 | 236.16 | 232.78 | 233.82 | 234.02 | -0.43 | 4,804.06 | 243,927 | 1.34 | 135,766 | 1.41 | 3.18 | 37 |
| 10 | 13-Aug | 238.95 | 239.99 | 234.00 | 234.83 | 236.29 | -1.29 | 4,824.81 | 393,741 | 2.17 | 200,249 | 2.08 | 4.73 | 55 |
| 11 | 12-Aug | 236.00 | 240.32 | 235.25 | 237.90 | 237.84 | 0.46 | 4,887.89 | 442,327 | 2.43 | 195,020 | 2.03 | 4.64 | 54 |
| 12 | 11-Aug | 233.10 | 237.90 | 232.55 | 236.80 | 235.97 | 1.65 | 4,865.29 | 342,302 | 1.88 | 155,589 | 1.62 | 3.67 | 19 |
| 13 | 08-Aug | 241.00 | 242.00 | 232.16 | 232.95 | 236.17 | -4.01 | 4,786.19 | 754,948 | 4.15 | 413,270 | 4.30 | 9.76 | 50 |
| 14 | 07-Aug | 238.75 | 245.00 | 235.21 | 242.69 | 239.43 | 1.65 | 4,986.31 | 634,640 | 3.49 | 299,537 | 3.12 | 7.17 | 36 |
| 15 | 06-Aug | 244.88 | 246.49 | 238.20 | 238.75 | 240.07 | -2.58 | 4,905.35 | 522,406 | 2.87 | 278,467 | 2.90 | 6.69 | 34 |
| 16 | 05-Aug | 246.00 | 248.80 | 243.97 | 245.07 | 246.53 | -0.29 | 5,035.21 | 366,230 | 2.01 | 184,948 | 1.92 | 4.56 | 22 |
| 17 | 04-Aug | 242.10 | 246.77 | 240.08 | 245.78 | 244.69 | 2.30 | 5,049.79 | 434,527 | 2.39 | 222,630 | 2.32 | 5.45 | 27 |
| 18 | 01-Aug | 247.28 | 248.80 | 238.56 | 240.25 | 244.28 | -2.84 | 4,936.17 | 898,688 | 4.94 | 411,154 | 4.28 | 10.04 | 50 |
| 19 | 31-Jul | 244.00 | 250.65 | 241.02 | 247.28 | 247.43 | 0.28 | 5,080.61 | 1,346,417 | 7.40 | 765,501 | 7.96 | 18.94 | 92 |
| 20 | 30-Jul | 244.18 | 254.00 | 243.37 | 246.58 | 248.52 | 1.00 | 5,066.23 | 2,243,249 | 12.34 | 717,985 | 7.47 | 17.84 | 87 |
| 21 | 29-Jul | 244.90 | 248.14 | 242.00 | 244.15 | 244.84 | 0.25 | 5,016.30 | 1,442,496 | 7.93 | 638,742 | 6.64 | 15.64 | 77 |
| 22 | 28-Jul | 260.00 | 267.80 | 238.10 | 243.53 | 258.47 | -3.50 | 5,003.56 | 12,156,483 | 66.86 | 2,813,027 | 29.26 | 72.71 | 339 |
| 23 | 25-Jul | 256.51 | 257.30 | 247.13 | 252.37 | 251.50 | -1.75 | 5,185.19 | 1,644,930 | 9.05 | 743,981 | 7.74 | 18.71 | 90 |
| 24 | 24-Jul | 257.20 | 260.47 | 249.46 | 256.86 | 255.68 | 0.50 | 5,277.44 | 3,177,517 | 17.47 | 1,712,128 | 17.81 | 43.78 | 206 |
| 25 | 23-Jul | 249.90 | 258.05 | 244.53 | 255.58 | 253.96 | 4.31 | 5,251.14 | 2,838,109 | 15.61 | 1,219,593 | 12.69 | 30.97 | 147 |
| 26 | 22-Jul | 237.00 | 249.20 | 236.55 | 245.01 | 243.67 | 3.52 | 5,033.97 | 2,417,834 | 13.30 | 1,446,098 | 15.04 | 35.24 | 174 |
| 27 | 21-Jul | 237.00 | 237.64 | 235.00 | 236.68 | 236.68 | 0.36 | 4,862.82 | 331,314 | 1.82 | 179,687 | 1.87 | 4.25 | 22 |
| 28 | 18-Jul | 235.89 | 236.61 | 233.12 | 235.83 | 235.19 | 0.70 | 4,845.36 | 558,535 | 3.07 | 329,033 | 3.42 | 7.74 | 40 |
| 29 | 17-Jul | 237.39 | 237.79 | 233.80 | 234.19 | 235.31 | -1.35 | 4,811.66 | 369,776 | 2.03 | 224,864 | 2.34 | 5.29 | 27 |
| 30 | 16-Jul | 238.90 | 240.00 | 236.75 | 237.39 | 238.02 | 0.14 | 4,877.41 | 357,637 | 1.97 | 193,310 | 2.01 | 4.60 | 23 |
| 31 | 15-Jul | 239.00 | 239.59 | 234.10 | 237.05 | 237.11 | -0.02 | 4,870.43 | 439,378 | 2.42 | 186,418 | 1.94 | 4.42 | 22 |
| 32 | 14-Jul | 238.16 | 239.77 | 236.20 | 237.10 | 237.15 | -1.57 | 4,871.45 | 226,402 | 1.25 | 115,412 | 1.20 | 2.74 | 14 |
| 33 | 11-Jul | 234.00 | 242.45 | 232.83 | 240.88 | 240.13 | 3.40 | 4,949.12 | 1,576,924 | 8.67 | 586,736 | 6.10 | 14.09 | 71 |
| 34 | 10-Jul | 238.07 | 238.07 | 232.80 | 232.97 | 234.26 | -1.61 | 4,786.60 | 347,422 | 1.91 | 189,830 | 1.97 | 4.45 | 23 |
| 35 | 09-Jul | 234.86 | 239.90 | 234.86 | 236.79 | 237.86 | 0.93 | 4,865.08 | 355,951 | 1.96 | 170,050 | 1.77 | 4.04 | 21 |
| 36 | 08-Jul | 236.54 | 237.35 | 232.00 | 234.60 | 234.01 | -0.48 | 4,820.09 | 522,507 | 2.87 | 247,995 | 2.58 | 5.80 | 30 |
| 37 | 07-Jul | 240.00 | 241.94 | 234.00 | 235.73 | 236.88 | -2.36 | 4,843.31 | 422,065 | 2.32 | 231,372 | 2.41 | 5.48 | 28 |
| 38 | 04-Jul | 239.00 | 244.70 | 239.00 | 241.43 | 242.52 | 1.08 | 4,960.42 | 727,078 | 4.00 | 330,150 | 3.43 | 8.01 | 40 |
| 39 | 03-Jul | 242.50 | 243.30 | 237.99 | 238.84 | 239.98 | -0.90 | 4,907.20 | 310,771 | 1.71 | 163,593 | 1.70 | 3.93 | 20 |
| 40 | 02-Jul | 238.98 | 243.80 | 238.98 | 241.02 | 242.06 | 1.35 | 4,951.99 | 1,136,425 | 6.25 | 732,044 | 7.61 | 17.72 | 88 |
| 41 | 01-Jul | 242.05 | 244.25 | 233.68 | 237.80 | 237.93 | -1.76 | 4,885.84 | 792,893 | 4.36 | 382,453 | 3.98 | 9.10 | 46 |
| 42 | 30-Jun | 245.00 | 245.40 | 239.00 | 242.05 | 242.45 | -0.14 | 4,973.16 | 860,024 | 4.73 | 475,101 | 4.94 | 11.52 | 57 |
| 43 | 27-Jun | 238.30 | 244.75 | 237.20 | 242.40 | 241.34 | 1.85 | 4,980.35 | 1,325,001 | 7.29 | 676,721 | 7.04 | 16.33 | 82 |
| 44 | 26-Jun | 231.00 | 240.00 | 231.00 | 238.00 | 236.78 | 4.62 | 4,889.00 | 2,635,452 | 14.49 | 1,109,241 | 11.54 | 26.26 | 134 |
| 45 | 25-Jun | 223.25 | 236.20 | 222.25 | 227.50 | 229.33 | 2.34 | 4,674.21 | 3,347,951 | 18.41 | 1,318,001 | 13.71 | 30.23 | 159 |
| 46 | 24-Jun | 229.00 | 230.40 | 221.60 | 222.30 | 224.84 | -1.68 | 4,567.37 | 1,691,168 | 9.30 | 713,815 | 7.42 | 16.05 | 86 |
| 47 | 23-Jun | 231.50 | 234.00 | 225.40 | 226.10 | 227.61 | -2.12 | 4,645.45 | 1,536,453 | 8.45 | 722,283 | 7.51 | 16.44 | 87 |
| 48 | 20-Jun | 245.35 | 248.65 | 229.30 | 231.00 | 235.54 | -5.71 | 4,746.00 | 3,341,214 | 18.38 | 1,836,932 | 19.11 | 43.27 | 222 |
| 49 | 19-Jun | 255.15 | 258.00 | 243.65 | 245.00 | 252.03 | -3.43 | 5,033.00 | 2,838,347 | 15.61 | 1,118,140 | 11.63 | 28.18 | 135 |
| 50 | 18-Jun | 269.00 | 270.00 | 248.00 | 253.70 | 256.77 | -16.31 | 5,212.52 | 10,951,741 | 60.23 | 3,885,418 | 40.42 | 99.77 | 469 |
| 51 | 17-Jun | 287.00 | 306.70 | 284.60 | 303.15 | 299.48 | 5.17 | 6,228.52 | 1,170,208 | 6.44 | 272,009 | 2.83 | 8.15 | 33 |
| 52 | 16-Jun | 293.00 | 295.00 | 283.75 | 288.25 | 287.11 | -1.32 | 5,922.38 | 350,329 | 1.93 | 124,442 | 1.29 | 3.57 | 15 |
| 53 | 13-Jun | 295.25 | 299.55 | 291.05 | 292.10 | 295.81 | -4.04 | 6,001.48 | 370,326 | 2.04 | 141,109 | 1.47 | 4.17 | 17 |
| 54 | 12-Jun | 313.00 | 314.00 | 302.00 | 304.40 | 307.63 | -3.38 | 6,254.20 | 662,504 | 3.64 | 235,015 | 2.44 | 7.23 | 28 |
| 55 | 11-Jun | 328.60 | 328.60 | 311.25 | 315.05 | 319.10 | -4.18 | 6,473.01 | 665,864 | 3.66 | 363,951 | 3.79 | 11.61 | 44 |
| 56 | 10-Jun | 331.00 | 332.40 | 324.80 | 328.80 | 328.59 | -1.32 | 6,755.52 | 849,518 | 4.67 | 376,197 | 3.91 | 12.36 | 45 |
| 57 | 09-Jun | 310.00 | 336.75 | 308.95 | 333.20 | 325.78 | -5.84 | 6,845.92 | 2,634,163 | 14.49 | 419,504 | 4.36 | 13.67 | 51 |
| 58 | 06-Jun | 351.00 | 355.00 | 349.85 | 353.85 | 353.01 | 1.17 | 7,270.20 | 2,525,646 | 13.89 | 1,827,775 | 19.01 | 64.52 | 221 |
| 59 | 05-Jun | 346.85 | 350.50 | 344.60 | 349.75 | 347.11 | 1.13 | 7,185.96 | 3,933,638 | 21.63 | 3,253,145 | 33.84 | 112.92 | 393 |
| 60 | 04-Jun | 347.90 | 347.95 | 344.80 | 345.85 | 345.71 | -0.57 | 7,105.83 | 2,289,997 | 12.59 | 1,869,617 | 19.45 | 64.63 | 226 |
| 61 | 03-Jun | 349.90 | 349.90 | 347.00 | 347.85 | 347.96 | -0.24 | 7,146.92 | 1,003,420 | 5.52 | 787,264 | 8.19 | 27.39 | 95 |
| 62 | 02-Jun | 350.50 | 350.70 | 347.50 | 348.70 | 349.36 | -0.46 | 7,164.39 | 839,773 | 4.62 | 578,628 | 6.02 | 20.21 | 70 |
| 63 | 30-May | 351.60 | 352.35 | 349.75 | 350.30 | 350.92 | -0.37 | 7,197.26 | 755,070 | 4.15 | 580,133 | 6.03 | 20.36 | 70 |
| 64 | 29-May | 352.95 | 353.80 | 350.60 | 351.60 | 351.77 | -0.34 | 7,223.97 | 715,921 | 3.94 | 611,078 | 6.36 | 21.50 | 74 |
| 65 | 28-May | 351.90 | 353.00 | 350.05 | 352.80 | 352.03 | 0.57 | 7,248.62 | 581,090 | 3.20 | 474,799 | 4.94 | 16.71 | 57 |
| 66 | 27-May | 351.40 | 353.00 | 349.10 | 350.80 | 351.29 | 0.27 | 7,207.53 | 652,404 | 3.59 | 482,287 | 5.02 | 16.94 | 58 |
| 67 | 26-May | 351.00 | 352.15 | 348.10 | 349.85 | 349.86 | 0.00 | 7,188.01 | 1,097,873 | 6.04 | 899,761 | 9.36 | 31.48 | 109 |
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