| Macro-sector: Commodities | Band: 20 | High52 Price: 176.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 18-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 125.20 | Low52 Price: 114.72 | Barrier: 124.12; Drift%: -1.22 |
| Basic Industry: Cement & Cement Products | Total Equity: 503,356,580 | Low52 Date: 07-Apr-2025 | SHP: 74.87 / 3.53 / 6.23 / 15.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 14 | ||||
| High/Low Price | Quarter: 172.59 / 105.3 | Month: 155.74 / 123.16 | Week: 127.45 / 124.57 | Day: 124.12 / 122.4 | Sis67: 19 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 123.30 | 124.12 | 122.40 | 122.62 | 123.02 | -0.71 | 6,172.16 | 58,381 | 1.00 | 31,128 | 1.00 | 0.38 | 4 |
| 2 | 06-Apr | 123.05 | 125.49 | 121.50 | 123.50 | 123.01 | -0.15 | 6,216.45 | 101,633 | 1.74 | 32,517 | 1.04 | 0.40 | 4 |
| 3 | 02-Apr | 124.00 | 124.70 | 120.25 | 123.68 | 122.61 | -0.81 | 6,225.51 | 161,435 | 2.77 | 54,818 | 1.76 | 0.67 | 7 |
| 4 | 01-Apr | 125.53 | 127.35 | 124.05 | 124.69 | 125.94 | -0.30 | 6,276.35 | 102,705 | 1.76 | 48,147 | 1.55 | 0.61 | 6 |
| 5 | 30-Mar | 125.00 | 126.09 | 122.95 | 125.06 | 125.08 | -0.56 | 6,294.98 | 192,379 | 3.30 | 116,683 | 3.75 | 1.46 | 15 |
| 6 | 27-Mar | 125.00 | 128.00 | 124.28 | 125.77 | 126.03 | 0.58 | 6,330.72 | 268,353 | 4.60 | 138,656 | 4.45 | 1.75 | 18 |
| 7 | 25-Mar | 125.50 | 127.20 | 125.00 | 125.04 | 125.90 | -0.09 | 6,293.97 | 112,617 | 1.93 | 51,661 | 1.66 | 0.65 | 7 |
| 8 | 24-Mar | 126.00 | 126.39 | 123.87 | 125.15 | 125.15 | 0.11 | 6,299.51 | 519,567 | 8.90 | 384,811 | 12.36 | 4.82 | 50 |
| 9 | 23-Mar | 125.50 | 126.05 | 123.51 | 125.01 | 124.98 | -0.02 | 6,292.46 | 254,506 | 4.36 | 136,305 | 4.38 | 1.70 | 18 |
| 10 | 20-Mar | 125.55 | 125.99 | 125.00 | 125.03 | 125.19 | 0.00 | 6,293.47 | 89,281 | 1.53 | 57,356 | 1.84 | 0.72 | 7 |
| 11 | 19-Mar | 125.40 | 127.30 | 125.00 | 125.03 | 125.52 | -1.09 | 6,293.47 | 140,384 | 2.40 | 91,780 | 2.95 | 1.15 | 12 |
| 12 | 18-Mar | 125.10 | 127.52 | 125.10 | 126.41 | 126.57 | 0.92 | 6,362.93 | 122,870 | 2.10 | 64,349 | 2.07 | 0.81 | 8 |
| 13 | 17-Mar | 125.26 | 125.99 | 125.00 | 125.26 | 125.41 | 0.00 | 6,305.04 | 151,205 | 2.59 | 97,639 | 3.14 | 1.22 | 13 |
| 14 | 16-Mar | 125.20 | 126.78 | 124.75 | 125.26 | 125.29 | 0.04 | 6,305.04 | 247,736 | 4.24 | 158,734 | 5.10 | 1.99 | 21 |
| 15 | 13-Mar | 125.00 | 127.80 | 124.90 | 125.21 | 125.66 | 0.02 | 6,302.53 | 283,482 | 4.86 | 159,373 | 5.12 | 2.00 | 21 |
| 16 | 12-Mar | 126.00 | 127.17 | 124.74 | 125.18 | 125.74 | -0.34 | 6,301.02 | 173,025 | 2.96 | 91,737 | 2.95 | 1.15 | 12 |
| 17 | 11-Mar | 125.13 | 129.50 | 124.75 | 125.61 | 127.02 | 0.38 | 6,322.66 | 314,677 | 5.39 | 130,273 | 4.18 | 1.65 | 17 |
| 18 | 10-Mar | 125.70 | 126.28 | 125.00 | 125.13 | 125.29 | -0.29 | 6,298.50 | 104,994 | 1.80 | 54,907 | 1.76 | 0.69 | 7 |
| 19 | 09-Mar | 124.90 | 126.27 | 121.51 | 125.49 | 124.45 | 0.00 | 6,316.62 | 286,858 | 4.91 | 179,499 | 5.77 | 2.23 | 23 |
| 20 | 06-Mar | 125.95 | 126.84 | 125.00 | 125.49 | 125.95 | -0.07 | 6,316.62 | 89,832 | 1.54 | 46,349 | 1.49 | 0.58 | 6 |
| 21 | 05-Mar | 125.75 | 126.99 | 125.00 | 125.58 | 125.48 | -0.01 | 6,321.15 | 87,741 | 1.50 | 38,982 | 1.25 | 0.49 | 5 |
| 22 | 04-Mar | 125.00 | 127.19 | 124.11 | 125.59 | 125.59 | -0.77 | 6,321.66 | 317,941 | 5.45 | 174,005 | 5.59 | 2.19 | 22 |
| 23 | 02-Mar | 122.00 | 128.00 | 119.60 | 126.57 | 124.93 | 0.64 | 6,370.98 | 451,166 | 7.73 | 311,559 | 10.01 | 3.89 | 40 |
| 24 | 27-Feb | 125.05 | 127.45 | 124.75 | 125.77 | 125.80 | -0.30 | 6,330.72 | 131,308 | 2.25 | 72,765 | 2.34 | 0.92 | 9 |
| 25 | 26-Feb | 126.40 | 126.61 | 125.00 | 126.15 | 125.67 | 0.21 | 6,349.84 | 88,029 | 1.51 | 50,193 | 1.61 | 0.63 | 6 |
| 26 | 25-Feb | 125.60 | 126.69 | 125.00 | 125.88 | 125.84 | 0.38 | 6,336.25 | 168,115 | 2.88 | 81,249 | 2.61 | 1.02 | 11 |
| 27 | 24-Feb | 125.94 | 125.94 | 124.95 | 125.40 | 125.18 | -0.10 | 6,312.09 | 162,518 | 2.78 | 86,927 | 2.79 | 1.09 | 11 |
| 28 | 23-Feb | 125.00 | 125.99 | 124.57 | 125.53 | 125.26 | 0.44 | 6,318.64 | 172,859 | 2.96 | 102,846 | 3.30 | 1.29 | 13 |
| 29 | 20-Feb | 125.00 | 126.19 | 124.65 | 124.98 | 125.02 | 0.00 | 6,290.95 | 710,273 | 12.17 | 585,760 | 18.82 | 7.32 | 76 |
| 30 | 19-Feb | 126.80 | 126.80 | 124.68 | 124.98 | 124.99 | -0.26 | 6,290.95 | 477,428 | 8.18 | 402,559 | 12.93 | 5.03 | 52 |
| 31 | 18-Feb | 123.69 | 126.20 | 122.76 | 125.30 | 124.96 | 1.30 | 6,307.06 | 337,389 | 5.78 | 204,590 | 6.57 | 2.56 | 26 |
| 32 | 17-Feb | 119.79 | 124.52 | 119.52 | 123.69 | 122.48 | 3.17 | 6,226.02 | 362,794 | 6.21 | 175,388 | 5.63 | 2.15 | 23 |
| 33 | 16-Feb | 120.10 | 120.99 | 119.25 | 119.89 | 119.94 | -0.24 | 6,034.74 | 171,111 | 2.93 | 107,927 | 3.47 | 1.29 | 14 |
| 34 | 13-Feb | 121.10 | 121.49 | 118.00 | 120.18 | 119.63 | -0.64 | 6,049.34 | 367,379 | 6.29 | 182,761 | 5.87 | 2.19 | 24 |
| 35 | 12-Feb | 123.24 | 124.48 | 120.50 | 120.95 | 122.04 | -1.86 | 6,088.10 | 637,397 | 10.92 | 446,553 | 14.35 | 5.45 | 58 |
| 36 | 11-Feb | 126.38 | 126.38 | 122.50 | 123.24 | 124.05 | -1.44 | 6,203.37 | 422,704 | 7.24 | 269,010 | 8.64 | 3.34 | 35 |
| 37 | 10-Feb | 126.42 | 128.00 | 124.75 | 125.04 | 125.60 | -0.25 | 6,293.97 | 310,893 | 5.33 | 183,560 | 5.90 | 2.31 | 24 |
| 38 | 09-Feb | 123.80 | 128.00 | 119.40 | 125.35 | 122.92 | 3.13 | 6,309.57 | 936,479 | 16.04 | 396,955 | 12.75 | 4.88 | 51 |
| 39 | 06-Feb | 122.30 | 126.00 | 119.65 | 121.54 | 122.02 | -0.70 | 6,117.80 | 1,239,467 | 21.23 | 225,091 | 7.23 | 2.75 | 29 |
| 40 | 05-Feb | 124.99 | 128.45 | 121.50 | 122.40 | 124.20 | -1.55 | 6,161.08 | 448,045 | 7.67 | 209,755 | 6.74 | 2.61 | 27 |
| 41 | 04-Feb | 125.65 | 127.00 | 123.41 | 124.33 | 124.58 | -1.05 | 6,258.23 | 674,378 | 11.55 | 453,255 | 14.56 | 5.65 | 58 |
| 42 | 03-Feb | 127.55 | 129.00 | 123.30 | 125.65 | 125.21 | 0.38 | 6,324.68 | 363,738 | 6.23 | 158,408 | 5.09 | 1.98 | 20 |
| 43 | 02-Feb | 122.00 | 126.49 | 121.94 | 125.17 | 123.94 | 2.14 | 6,300.51 | 292,055 | 5.00 | 72,085 | 2.32 | 0.89 | 9 |
| 44 | 01-Feb | 126.47 | 127.89 | 122.00 | 122.55 | 125.23 | -3.10 | 6,168.63 | 192,258 | 3.29 | 90,281 | 2.90 | 1.13 | 12 |
| 45 | 30-Jan | 123.50 | 128.74 | 121.04 | 126.47 | 126.40 | 2.40 | 6,365.95 | 606,156 | 10.38 | 204,284 | 6.56 | 2.58 | 26 |
| 46 | 29-Jan | 125.00 | 129.40 | 122.35 | 123.50 | 125.78 | 1.25 | 6,216.45 | 1,108,136 | 18.98 | 356,926 | 11.47 | 4.49 | 46 |
| 47 | 28-Jan | 119.06 | 122.80 | 117.60 | 121.97 | 120.06 | 2.80 | 6,139.44 | 324,864 | 5.56 | 191,240 | 6.14 | 2.30 | 24 |
| 48 | 27-Jan | 120.50 | 120.50 | 117.32 | 118.65 | 118.81 | -1.29 | 5,972.33 | 220,517 | 3.78 | 76,982 | 2.47 | 0.91 | 10 |
| 49 | 23-Jan | 124.92 | 124.92 | 118.91 | 120.20 | 121.27 | -3.02 | 6,050.35 | 249,199 | 4.27 | 109,990 | 3.53 | 1.33 | 14 |
| 50 | 22-Jan | 127.98 | 129.15 | 123.00 | 123.94 | 125.02 | -3.11 | 6,238.60 | 180,345 | 3.09 | 67,274 | 2.16 | 0.84 | 9 |
| 51 | 21-Jan | 124.38 | 130.00 | 119.53 | 127.92 | 124.91 | 3.31 | 6,438.94 | 851,167 | 14.58 | 230,219 | 7.40 | 2.88 | 29 |
| 52 | 20-Jan | 127.84 | 128.75 | 122.59 | 123.82 | 125.34 | -2.57 | 6,232.56 | 217,332 | 3.72 | 80,492 | 2.59 | 1.01 | 10 |
| 53 | 19-Jan | 127.00 | 129.04 | 126.80 | 127.08 | 127.66 | -1.48 | 6,396.66 | 81,428 | 1.39 | 39,087 | 1.26 | 0.50 | 5 |
| 54 | 16-Jan | 131.50 | 132.20 | 128.00 | 128.99 | 130.44 | -0.99 | 6,492.80 | 131,391 | 2.25 | 57,229 | 1.84 | 0.75 | 7 |
| 55 | 14-Jan | 129.54 | 132.00 | 128.51 | 130.28 | 130.35 | 1.07 | 6,557.73 | 173,581 | 2.97 | 80,649 | 2.59 | 1.05 | 10 |
| 56 | 13-Jan | 129.07 | 130.98 | 127.81 | 128.90 | 129.15 | -0.13 | 6,488.27 | 93,984 | 1.61 | 34,858 | 1.12 | 0.45 | 4 |
| 57 | 12-Jan | 130.10 | 130.21 | 126.90 | 129.07 | 128.66 | -1.44 | 6,496.82 | 194,374 | 3.33 | 68,366 | 2.20 | 0.88 | 9 |
| 58 | 09-Jan | 133.00 | 134.00 | 130.20 | 130.96 | 132.02 | -2.08 | 6,591.96 | 118,253 | 2.03 | 49,803 | 1.60 | 0.66 | 6 |
| 59 | 08-Jan | 135.35 | 137.45 | 132.50 | 133.74 | 135.22 | -1.99 | 6,731.89 | 98,153 | 1.68 | 57,924 | 1.86 | 0.78 | 7 |
| 60 | 07-Jan | 138.00 | 138.05 | 131.99 | 136.45 | 135.90 | -1.16 | 6,868.30 | 287,686 | 4.93 | 133,515 | 4.29 | 1.81 | 17 |
| 61 | 06-Jan | 138.42 | 138.99 | 136.81 | 138.05 | 138.07 | -0.27 | 6,948.84 | 112,746 | 1.93 | 45,624 | 1.47 | 0.63 | 6 |
| 62 | 05-Jan | 138.12 | 139.77 | 137.35 | 138.42 | 138.29 | -0.53 | 6,967.46 | 122,638 | 2.10 | 43,504 | 1.40 | 0.60 | 6 |
| 63 | 02-Jan | 138.65 | 139.90 | 136.74 | 139.16 | 138.17 | 0.45 | 7,004.71 | 227,603 | 3.90 | 63,379 | 2.04 | 0.88 | 8 |
| 64 | 01-Jan | 135.35 | 145.00 | 135.35 | 138.54 | 140.28 | 1.91 | 6,973.50 | 1,091,235 | 18.69 | 194,242 | 6.24 | 2.72 | 25 |
| 65 | 31-Dec | 135.35 | 137.65 | 135.00 | 135.94 | 136.21 | 0.58 | 6,842.63 | 208,726 | 3.58 | 63,823 | 2.05 | 0.87 | 8 |
| 66 | 30-Dec | 135.00 | 136.06 | 134.95 | 135.15 | 135.32 | -0.25 | 6,802.86 | 144,697 | 2.48 | 51,537 | 1.66 | 0.70 | 7 |
| 67 | 29-Dec | 137.40 | 142.32 | 134.27 | 135.49 | 137.92 | -2.00 | 6,819.98 | 576,859 | 9.88 | 166,394 | 5.35 | 2.29 | 21 |
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