| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 1,209.0 | Mkt_Cap Category: Small-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 850 | High52 Date: 31-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 1; VWAP21: 1,030.83 | Low52 Price: 788.2 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 236,292,380 | Low52 Date: 12-Mar-2025 | SHP: 42.56 / 8.15 / 28.48 / 17.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 42 | ||||
| High/Low Price | Quarter: 994.95 / 788.2 | Month: 1,098.0 / 980.0 | Week: 1,064.0 / 1,035.2 | Day: 1,010.0 / 993.3 | Sis67: 40 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,000.30 | 1,010.00 | 993.30 | 1,005.70 | 1,003.00 | 0.69 | 23,763.92 | 211,086 | 3.74 | 135,804 | 6.45 | 13.00 | 33 |
| 2 | 11-Nov | 1,033.50 | 1,037.90 | 992.70 | 998.80 | 1,005.89 | -3.29 | 23,600.88 | 591,788 | 10.48 | 438,436 | 20.83 | 44.10 | 104 |
| 3 | 10-Nov | 1,036.10 | 1,036.90 | 1,024.50 | 1,032.80 | 1,030.15 | -0.07 | 24,404.28 | 455,663 | 8.07 | 400,178 | 19.01 | 41.22 | 95 |
| 4 | 07-Nov | 1,022.00 | 1,038.20 | 1,013.70 | 1,033.50 | 1,028.39 | 0.03 | 24,420.82 | 128,539 | 2.28 | 79,431 | 3.77 | 8.17 | 19 |
| 5 | 06-Nov | 1,054.00 | 1,054.00 | 1,011.90 | 1,033.20 | 1,030.43 | 0.60 | 24,413.73 | 523,522 | 9.27 | 263,792 | 12.53 | 27.18 | 63 |
| 6 | 04-Nov | 1,025.50 | 1,039.20 | 1,015.70 | 1,027.00 | 1,028.59 | 0.15 | 24,267.00 | 152,251 | 2.70 | 84,164 | 4.00 | 8.66 | 20 |
| 7 | 03-Nov | 1,049.00 | 1,049.00 | 1,020.00 | 1,025.50 | 1,029.39 | -1.81 | 24,231.78 | 258,845 | 4.58 | 186,746 | 8.87 | 19.22 | 44 |
| 8 | 31-Oct | 1,055.35 | 1,056.95 | 1,035.20 | 1,044.45 | 1,046.78 | -1.03 | 24,679.56 | 64,417 | 1.14 | 39,757 | 1.89 | 4.16 | 9 |
| 9 | 30-Oct | 1,057.65 | 1,062.35 | 1,036.40 | 1,055.35 | 1,049.88 | -0.22 | 24,937.12 | 131,619 | 2.33 | 53,644 | 2.55 | 5.63 | 13 |
| 10 | 29-Oct | 1,063.00 | 1,064.00 | 1,039.25 | 1,057.65 | 1,054.88 | -0.14 | 24,991.46 | 158,292 | 2.80 | 92,853 | 4.41 | 9.79 | 22 |
| 11 | 28-Oct | 1,058.40 | 1,062.00 | 1,048.00 | 1,059.10 | 1,055.75 | 0.07 | 25,025.73 | 263,432 | 4.66 | 190,838 | 9.07 | 20.15 | 45 |
| 12 | 27-Oct | 1,052.00 | 1,062.00 | 1,036.15 | 1,058.40 | 1,051.48 | 1.11 | 25,009.19 | 343,034 | 6.07 | 238,885 | 11.35 | 25.12 | 57 |
| 13 | 24-Oct | 1,048.00 | 1,050.75 | 1,033.20 | 1,046.80 | 1,042.15 | 0.01 | 24,735.09 | 199,191 | 3.53 | 126,727 | 6.02 | 13.21 | 30 |
| 14 | 23-Oct | 1,035.00 | 1,052.00 | 1,030.10 | 1,046.65 | 1,046.95 | 0.75 | 24,731.54 | 227,254 | 4.02 | 153,122 | 7.27 | 16.03 | 36 |
| 15 | 21-Oct | 1,038.50 | 1,053.50 | 1,030.95 | 1,038.90 | 1,040.19 | 1.00 | 24,548.42 | 56,474 | 1.00 | 29,639 | 1.41 | 3.08 | 7 |
| 16 | 20-Oct | 1,035.00 | 1,035.00 | 1,007.00 | 1,028.65 | 1,023.36 | 0.49 | 24,306.22 | 253,324 | 4.49 | 149,554 | 7.11 | 15.30 | 36 |
| 17 | 17-Oct | 1,024.05 | 1,029.90 | 1,012.55 | 1,023.60 | 1,022.19 | -0.53 | 24,186.89 | 102,266 | 1.81 | 52,102 | 2.48 | 5.33 | 12 |
| 18 | 16-Oct | 1,021.00 | 1,037.30 | 1,020.00 | 1,029.10 | 1,030.11 | 1.31 | 24,316.85 | 679,785 | 12.04 | 564,529 | 26.82 | 58.15 | 134 |
| 19 | 15-Oct | 1,005.00 | 1,019.70 | 1,001.80 | 1,015.75 | 1,011.85 | 1.34 | 24,001.40 | 190,377 | 3.37 | 127,660 | 6.07 | 12.92 | 30 |
| 20 | 14-Oct | 1,010.90 | 1,016.00 | 999.30 | 1,002.35 | 1,003.30 | -0.85 | 23,684.77 | 170,063 | 3.01 | 114,425 | 5.44 | 11.48 | 27 |
| 21 | 13-Oct | 1,012.40 | 1,019.15 | 1,006.50 | 1,010.90 | 1,012.65 | -0.76 | 23,886.80 | 226,724 | 4.01 | 171,046 | 8.13 | 17.32 | 41 |
| 22 | 10-Oct | 1,012.50 | 1,026.30 | 1,003.60 | 1,018.65 | 1,018.17 | 1.04 | 24,069.92 | 271,305 | 4.80 | 203,665 | 9.68 | 20.74 | 49 |
| 23 | 09-Oct | 998.00 | 1,011.75 | 989.65 | 1,008.20 | 1,005.25 | 0.96 | 23,823.00 | 181,802 | 3.22 | 108,122 | 5.14 | 10.87 | 26 |
| 24 | 08-Oct | 1,005.70 | 1,010.45 | 996.60 | 998.60 | 1,000.21 | -0.71 | 23,596.16 | 230,988 | 4.09 | 149,295 | 7.09 | 14.93 | 36 |
| 25 | 07-Oct | 990.50 | 1,025.00 | 987.75 | 1,005.70 | 1,006.79 | 2.67 | 23,763.92 | 1,829,634 | 32.40 | 947,714 | 45.03 | 95.41 | 226 |
| 26 | 06-Oct | 982.00 | 997.00 | 972.00 | 979.50 | 979.99 | -1.04 | 23,144.84 | 623,663 | 11.04 | 442,300 | 21.01 | 43.34 | 105 |
| 27 | 03-Oct | 993.00 | 1,004.80 | 977.35 | 989.75 | 987.46 | -0.30 | 23,387.04 | 476,896 | 8.44 | 366,762 | 17.43 | 36.22 | 87 |
| 28 | 01-Oct | 989.95 | 995.25 | 963.05 | 992.70 | 978.00 | 0.74 | 23,456.74 | 491,164 | 8.70 | 286,183 | 13.60 | 27.00 | 68 |
| 29 | 30-Sep | 1,004.70 | 1,010.90 | 980.00 | 985.40 | 988.85 | -1.15 | 23,284.25 | 280,594 | 4.97 | 176,607 | 8.39 | 17.46 | 42 |
| 30 | 29-Sep | 1,010.00 | 1,024.80 | 990.00 | 996.90 | 1,006.91 | -0.47 | 23,555.99 | 428,654 | 7.59 | 257,370 | 12.23 | 25.91 | 61 |
| 31 | 26-Sep | 1,028.00 | 1,032.30 | 997.00 | 1,001.60 | 1,010.97 | -2.57 | 23,667.04 | 361,303 | 6.40 | 282,518 | 13.42 | 28.56 | 67 |
| 32 | 25-Sep | 1,040.00 | 1,047.10 | 1,020.60 | 1,028.00 | 1,032.17 | -1.15 | 24,290.00 | 242,245 | 4.29 | 161,361 | 7.67 | 16.66 | 38 |
| 33 | 24-Sep | 1,045.00 | 1,052.90 | 1,031.30 | 1,040.00 | 1,043.02 | -0.48 | 24,574.00 | 100,645 | 1.78 | 49,103 | 2.33 | 5.12 | 12 |
| 34 | 23-Sep | 1,051.00 | 1,069.50 | 1,044.00 | 1,045.00 | 1,053.76 | 0.06 | 24,692.00 | 282,944 | 5.01 | 124,307 | 5.91 | 13.10 | 30 |
| 35 | 22-Sep | 1,055.00 | 1,062.70 | 1,041.10 | 1,044.40 | 1,048.40 | -0.93 | 24,678.38 | 324,231 | 5.74 | 246,393 | 11.71 | 25.83 | 59 |
| 36 | 19-Sep | 1,060.00 | 1,066.90 | 1,049.70 | 1,054.20 | 1,055.03 | -0.77 | 24,909.94 | 162,433 | 2.88 | 53,082 | 2.52 | 5.60 | 13 |
| 37 | 18-Sep | 1,067.80 | 1,069.40 | 1,052.00 | 1,062.40 | 1,059.46 | 0.02 | 25,103.70 | 129,030 | 2.28 | 66,333 | 3.15 | 7.03 | 16 |
| 38 | 17-Sep | 1,043.90 | 1,087.30 | 1,043.90 | 1,062.20 | 1,071.17 | 2.13 | 25,098.98 | 521,691 | 9.24 | 151,321 | 7.19 | 16.21 | 36 |
| 39 | 16-Sep | 1,049.90 | 1,056.50 | 1,035.30 | 1,040.00 | 1,043.88 | -0.57 | 24,574.00 | 244,104 | 4.32 | 165,787 | 7.88 | 17.31 | 39 |
| 40 | 15-Sep | 1,038.90 | 1,055.00 | 1,030.90 | 1,046.00 | 1,046.22 | 1.46 | 24,716.00 | 414,010 | 7.33 | 264,087 | 12.55 | 27.63 | 63 |
| 41 | 12-Sep | 1,035.20 | 1,052.90 | 1,026.50 | 1,030.90 | 1,033.48 | -0.01 | 24,359.38 | 348,243 | 6.17 | 258,702 | 12.29 | 26.74 | 62 |
| 42 | 11-Sep | 1,050.00 | 1,052.50 | 1,027.00 | 1,031.00 | 1,036.51 | -1.42 | 24,361.00 | 105,881 | 1.87 | 54,303 | 2.58 | 5.63 | 13 |
| 43 | 10-Sep | 1,058.90 | 1,066.10 | 1,043.50 | 1,045.90 | 1,051.05 | -0.89 | 24,713.82 | 133,347 | 2.36 | 80,412 | 3.82 | 8.45 | 19 |
| 44 | 09-Sep | 1,058.00 | 1,064.20 | 1,041.90 | 1,055.30 | 1,054.83 | 0.52 | 24,935.93 | 141,142 | 2.50 | 71,319 | 3.39 | 7.52 | 17 |
| 45 | 08-Sep | 1,069.80 | 1,080.40 | 1,046.50 | 1,049.80 | 1,058.30 | -1.87 | 24,805.97 | 250,169 | 4.43 | 166,814 | 7.93 | 17.65 | 40 |
| 46 | 05-Sep | 1,096.00 | 1,097.40 | 1,065.50 | 1,069.80 | 1,072.86 | -1.88 | 25,278.56 | 210,895 | 3.73 | 118,669 | 5.64 | 12.73 | 28 |
| 47 | 04-Sep | 1,098.00 | 1,098.00 | 1,069.20 | 1,090.30 | 1,085.71 | 0.54 | 25,762.96 | 247,648 | 4.39 | 119,699 | 5.69 | 13.00 | 29 |
| 48 | 03-Sep | 1,080.60 | 1,093.00 | 1,066.30 | 1,084.40 | 1,077.54 | 0.35 | 25,623.55 | 143,266 | 2.54 | 75,350 | 3.58 | 8.12 | 18 |
| 49 | 02-Sep | 1,067.00 | 1,084.00 | 1,061.60 | 1,080.60 | 1,074.42 | 2.09 | 25,533.75 | 122,087 | 2.16 | 60,289 | 2.86 | 6.48 | 14 |
| 50 | 01-Sep | 1,038.50 | 1,068.00 | 1,038.50 | 1,058.50 | 1,057.41 | 1.12 | 25,011.55 | 107,144 | 1.90 | 46,449 | 2.21 | 4.91 | 11 |
| 51 | 29-Aug | 1,037.90 | 1,051.00 | 1,025.00 | 1,046.80 | 1,043.90 | 1.21 | 24,735.09 | 177,144 | 3.14 | 103,803 | 4.93 | 10.84 | 25 |
| 52 | 28-Aug | 1,050.90 | 1,051.00 | 1,020.30 | 1,034.30 | 1,032.72 | -0.88 | 24,439.72 | 250,906 | 4.44 | 161,199 | 7.66 | 16.65 | 38 |
| 53 | 26-Aug | 1,064.00 | 1,065.20 | 1,038.60 | 1,043.50 | 1,049.15 | -1.89 | 24,657.11 | 175,899 | 3.11 | 101,982 | 4.85 | 10.70 | 24 |
| 54 | 25-Aug | 1,081.90 | 1,086.50 | 1,058.00 | 1,063.60 | 1,069.42 | -0.90 | 25,132.06 | 223,045 | 3.95 | 127,120 | 6.04 | 13.59 | 30 |
| 55 | 22-Aug | 1,113.80 | 1,113.80 | 1,064.10 | 1,073.30 | 1,079.33 | -3.43 | 25,361.26 | 353,569 | 6.26 | 121,209 | 5.76 | 13.08 | 29 |
| 56 | 21-Aug | 1,124.00 | 1,124.00 | 1,100.00 | 1,111.40 | 1,107.81 | -0.29 | 26,261.54 | 106,718 | 1.89 | 50,217 | 2.39 | 5.56 | 12 |
| 57 | 20-Aug | 1,093.00 | 1,120.00 | 1,078.60 | 1,114.60 | 1,100.88 | 2.59 | 26,337.15 | 157,272 | 2.78 | 66,891 | 3.18 | 7.36 | 16 |
| 58 | 19-Aug | 1,089.90 | 1,091.00 | 1,068.60 | 1,086.50 | 1,081.55 | -0.07 | 25,673.17 | 104,397 | 1.85 | 34,733 | 1.65 | 3.76 | 8 |
| 59 | 18-Aug | 1,100.00 | 1,100.00 | 1,071.20 | 1,087.30 | 1,085.01 | 1.93 | 25,692.07 | 149,127 | 2.64 | 67,110 | 3.19 | 7.28 | 16 |
| 60 | 14-Aug | 1,063.00 | 1,077.00 | 1,056.40 | 1,066.70 | 1,066.04 | 0.08 | 25,205.31 | 59,928 | 1.06 | 21,047 | 1.00 | 2.24 | 5 |
| 61 | 13-Aug | 1,058.40 | 1,093.20 | 1,053.40 | 1,065.90 | 1,073.07 | 0.62 | 25,186.40 | 302,509 | 5.36 | 149,753 | 7.11 | 16.07 | 36 |
| 62 | 12-Aug | 1,080.00 | 1,086.90 | 1,047.20 | 1,059.30 | 1,063.10 | -1.04 | 25,030.45 | 293,297 | 5.19 | 147,951 | 7.03 | 15.73 | 35 |
| 63 | 11-Aug | 1,051.00 | 1,086.00 | 1,032.50 | 1,070.40 | 1,058.78 | -0.13 | 25,292.74 | 352,402 | 6.24 | 176,037 | 8.36 | 18.64 | 45 |
| 64 | 08-Aug | 1,120.00 | 1,120.00 | 1,055.00 | 1,071.80 | 1,076.25 | -5.73 | 25,325.82 | 841,228 | 14.90 | 317,649 | 15.09 | 34.19 | 81 |
| 65 | 07-Aug | 1,149.30 | 1,160.40 | 1,128.80 | 1,136.90 | 1,142.63 | -1.08 | 26,864.08 | 177,197 | 3.14 | 86,531 | 4.11 | 9.89 | 22 |
| 66 | 06-Aug | 1,160.00 | 1,165.90 | 1,140.30 | 1,149.30 | 1,151.40 | -1.02 | 27,157.08 | 111,614 | 1.98 | 47,864 | 2.27 | 5.51 | 12 |
| 67 | 05-Aug | 1,174.90 | 1,178.00 | 1,145.00 | 1,161.10 | 1,157.40 | -0.88 | 27,435.91 | 158,611 | 2.81 | 68,601 | 3.26 | 7.94 | 17 |
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