| 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: 211.36 | Low52 Price: 190.75 | Barrier: 219.31; Drift%: -14.29 |
| Basic Industry: Cement & Cement Products | Total Equity: 205,459,873 | Low52 Date: 11-Nov-2025 | SHP: 72.66 / 5.92 / 2.18 / 19.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 73 | ||||
| High/Low Price | Quarter: 351.75 / 317.6 | Month: 237.29 / 217.05 | Week: 218.4 / 211.24 | Day: 195.05 / 188.5 | Sis67: 64 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 09-Sep | 223.90 | 224.45 | 221.87 | 222.42 | 222.96 | -0.02 | 4,569.84 | 214,566 | 2.55 | 127,296 | 2.43 | 2.84 | 35 |
| 45 | 08-Sep | 227.00 | 227.00 | 222.21 | 222.47 | 223.31 | -0.68 | 4,570.87 | 290,456 | 3.45 | 166,699 | 3.19 | 3.72 | 46 |
| 46 | 05-Sep | 227.00 | 229.00 | 222.70 | 223.99 | 224.45 | -1.13 | 4,602.10 | 201,782 | 2.40 | 94,028 | 1.80 | 2.11 | 26 |
| 47 | 04-Sep | 231.30 | 232.30 | 225.25 | 226.54 | 228.84 | 0.61 | 4,654.49 | 468,579 | 5.57 | 224,715 | 4.30 | 5.14 | 62 |
| 48 | 03-Sep | 227.90 | 229.34 | 224.80 | 225.16 | 226.22 | -0.26 | 4,626.13 | 492,501 | 5.86 | 279,331 | 5.34 | 6.32 | 77 |
| 49 | 02-Sep | 224.00 | 229.90 | 221.58 | 225.74 | 227.16 | 1.76 | 4,638.05 | 592,280 | 7.04 | 279,302 | 5.34 | 6.34 | 77 |
| 50 | 01-Sep | 217.70 | 223.42 | 217.70 | 221.84 | 220.64 | 2.13 | 4,557.92 | 516,640 | 6.14 | 241,057 | 4.61 | 5.32 | 66 |
| 51 | 29-Aug | 229.00 | 229.14 | 214.50 | 217.21 | 218.38 | -4.52 | 4,462.79 | 1,598,110 | 19.00 | 725,305 | 13.87 | 15.84 | 199 |
| 52 | 28-Aug | 232.00 | 234.61 | 227.01 | 227.50 | 229.56 | -1.90 | 4,674.21 | 275,946 | 3.28 | 144,827 | 2.77 | 3.32 | 40 |
| 53 | 26-Aug | 235.95 | 238.07 | 230.15 | 231.91 | 233.47 | -1.46 | 4,764.82 | 383,258 | 4.56 | 216,741 | 4.15 | 5.06 | 59 |
| 54 | 25-Aug | 238.40 | 239.18 | 235.00 | 235.34 | 236.04 | -1.00 | 4,835.29 | 181,832 | 2.16 | 96,137 | 1.84 | 2.27 | 26 |
| 55 | 22-Aug | 243.00 | 243.01 | 237.00 | 237.71 | 238.60 | -2.11 | 4,883.99 | 343,109 | 4.08 | 185,835 | 3.55 | 4.43 | 51 |
| 56 | 21-Aug | 240.45 | 244.37 | 239.52 | 242.84 | 242.78 | 1.34 | 4,989.39 | 563,500 | 6.70 | 292,462 | 5.59 | 7.10 | 80 |
| 57 | 20-Aug | 239.36 | 241.50 | 236.68 | 239.64 | 239.73 | 0.12 | 4,923.64 | 303,329 | 3.61 | 136,934 | 2.62 | 3.28 | 38 |
| 58 | 19-Aug | 242.00 | 242.00 | 238.19 | 239.36 | 239.18 | 0.21 | 4,917.89 | 283,772 | 3.37 | 150,873 | 2.89 | 3.61 | 41 |
| 59 | 18-Aug | 240.00 | 242.00 | 237.64 | 238.87 | 239.52 | 2.16 | 4,907.82 | 724,240 | 8.61 | 315,681 | 6.04 | 7.56 | 87 |
| 60 | 14-Aug | 235.00 | 236.16 | 232.78 | 233.82 | 234.02 | -0.43 | 4,804.06 | 243,927 | 2.90 | 135,766 | 2.60 | 3.18 | 37 |
| 61 | 13-Aug | 238.95 | 239.99 | 234.00 | 234.83 | 236.29 | -1.29 | 4,824.81 | 393,741 | 4.68 | 200,249 | 3.83 | 4.73 | 55 |
| 62 | 12-Aug | 236.00 | 240.32 | 235.25 | 237.90 | 237.84 | 0.46 | 4,887.89 | 442,327 | 5.26 | 195,020 | 3.73 | 4.64 | 54 |
| 63 | 11-Aug | 233.10 | 237.90 | 232.55 | 236.80 | 235.97 | 1.65 | 4,865.29 | 342,302 | 4.07 | 155,589 | 2.98 | 3.67 | 19 |
| 64 | 08-Aug | 241.00 | 242.00 | 232.16 | 232.95 | 236.17 | -4.01 | 4,786.19 | 754,948 | 8.98 | 413,270 | 7.91 | 9.76 | 50 |
| 65 | 07-Aug | 238.75 | 245.00 | 235.21 | 242.69 | 239.43 | 1.65 | 4,986.31 | 634,640 | 7.55 | 299,537 | 5.73 | 7.17 | 36 |
| 66 | 06-Aug | 244.88 | 246.49 | 238.20 | 238.75 | 240.07 | -2.58 | 4,905.35 | 522,406 | 6.21 | 278,467 | 5.33 | 6.69 | 34 |
| 67 | 05-Aug | 246.00 | 248.80 | 243.97 | 245.07 | 246.53 | -0.29 | 5,035.21 | 366,230 | 4.35 | 184,948 | 3.54 | 4.56 | 22 |
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