| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 1,214.5 | Mkt_Cap Category: Small-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 850 | High52 Date: 09-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 1; VWAP21: 962.30 | Low52 Price: 860.1 | Barrier: 953.25; Drift%: -0.92 |
| Basic Industry: Cement & Cement Products | Total Equity: 236,292,380 | Low52 Date: 23-Mar-2026 | SHP: 42.56 / 7.98 / 28.15 / 17.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 29 | ||||
| High/Low Price | Quarter: 994.95 / 788.2 | Month: 1,087.0 / 980.9 | Week: 1,160.7 / 1,114.5 | Day: 954.4 / 925.5 | Sis67: 35 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 930.00 | 954.40 | 925.50 | 944.60 | 938.49 | 0.81 | 22,320.18 | 91,962 | 1.88 | 41,437 | 2.01 | 3.89 | 10 |
| 2 | 06-Apr | 918.00 | 945.00 | 918.00 | 937.00 | 930.37 | 1.28 | 22,140.00 | 84,472 | 1.73 | 35,871 | 1.74 | 3.34 | 8 |
| 3 | 02-Apr | 928.70 | 934.65 | 904.15 | 925.15 | 918.11 | -1.94 | 21,860.59 | 111,008 | 2.27 | 47,783 | 2.31 | 4.39 | 11 |
| 4 | 01-Apr | 932.65 | 953.25 | 927.00 | 943.50 | 942.36 | 2.54 | 22,294.19 | 183,752 | 3.76 | 95,293 | 4.61 | 8.98 | 22 |
| 5 | 30-Mar | 906.30 | 958.60 | 888.00 | 920.10 | 910.87 | 1.05 | 21,741.26 | 428,482 | 8.76 | 231,496 | 11.21 | 21.09 | 55 |
| 6 | 27-Mar | 926.90 | 950.00 | 895.00 | 910.50 | 917.46 | -1.92 | 21,514.42 | 609,864 | 12.47 | 240,886 | 11.66 | 22.10 | 57 |
| 7 | 25-Mar | 909.00 | 937.70 | 901.10 | 928.30 | 924.18 | 3.43 | 21,935.02 | 344,920 | 7.05 | 174,284 | 8.44 | 16.11 | 41 |
| 8 | 24-Mar | 891.00 | 904.00 | 860.90 | 897.50 | 882.58 | 3.47 | 21,207.24 | 205,878 | 4.21 | 113,283 | 5.49 | 10.00 | 27 |
| 9 | 23-Mar | 920.00 | 924.90 | 860.10 | 867.40 | 881.93 | -6.25 | 20,496.00 | 393,809 | 8.05 | 253,667 | 12.28 | 22.37 | 60 |
| 10 | 20-Mar | 950.60 | 977.00 | 918.80 | 925.20 | 932.06 | -2.20 | 21,861.77 | 385,853 | 7.89 | 232,020 | 11.23 | 21.63 | 55 |
| 11 | 19-Mar | 974.50 | 974.50 | 940.00 | 946.00 | 954.31 | -3.71 | 22,353.00 | 80,123 | 1.64 | 41,141 | 1.99 | 3.93 | 10 |
| 12 | 18-Mar | 972.90 | 989.00 | 963.30 | 982.40 | 979.07 | 1.31 | 23,213.36 | 134,729 | 2.75 | 65,062 | 3.15 | 6.37 | 15 |
| 13 | 17-Mar | 970.00 | 976.40 | 955.60 | 969.70 | 967.03 | -1.15 | 22,913.27 | 115,578 | 2.36 | 46,280 | 2.24 | 4.48 | 11 |
| 14 | 16-Mar | 965.00 | 995.00 | 940.00 | 981.00 | 960.79 | 0.41 | 23,180.00 | 264,678 | 5.41 | 122,453 | 5.93 | 11.77 | 29 |
| 15 | 13-Mar | 994.10 | 996.00 | 963.00 | 977.00 | 981.74 | -1.88 | 23,085.00 | 270,185 | 5.52 | 156,773 | 7.59 | 15.39 | 37 |
| 16 | 12-Mar | 980.20 | 1,011.00 | 975.10 | 995.70 | 990.70 | 0.06 | 23,527.63 | 308,889 | 6.31 | 215,784 | 10.45 | 21.38 | 51 |
| 17 | 11-Mar | 1,012.00 | 1,012.00 | 984.00 | 995.10 | 996.93 | -0.85 | 23,513.45 | 213,975 | 4.37 | 101,812 | 4.93 | 10.15 | 24 |
| 18 | 10-Mar | 1,031.00 | 1,039.40 | 998.50 | 1,003.60 | 1,012.58 | -2.13 | 23,714.30 | 180,103 | 3.68 | 65,280 | 3.16 | 6.61 | 15 |
| 19 | 09-Mar | 1,061.00 | 1,079.00 | 1,012.00 | 1,025.40 | 1,026.71 | -5.94 | 24,229.42 | 223,429 | 4.57 | 90,835 | 4.40 | 9.33 | 21 |
| 20 | 06-Mar | 1,092.60 | 1,105.00 | 1,076.60 | 1,090.20 | 1,093.17 | -1.21 | 25,760.60 | 60,691 | 1.24 | 21,781 | 1.05 | 2.38 | 5 |
| 21 | 05-Mar | 1,081.00 | 1,111.60 | 1,036.40 | 1,103.60 | 1,066.90 | 1.70 | 26,077.23 | 187,407 | 3.83 | 54,811 | 2.65 | 5.85 | 13 |
| 22 | 04-Mar | 1,075.90 | 1,094.00 | 1,058.00 | 1,085.20 | 1,076.28 | -1.34 | 25,642.45 | 119,004 | 2.43 | 56,387 | 2.73 | 6.07 | 13 |
| 23 | 02-Mar | 1,085.00 | 1,111.00 | 1,084.10 | 1,099.90 | 1,098.97 | -2.65 | 25,989.80 | 111,788 | 2.28 | 56,738 | 2.75 | 6.24 | 13 |
| 24 | 27-Feb | 1,149.00 | 1,149.00 | 1,117.10 | 1,129.80 | 1,127.86 | -0.91 | 26,696.31 | 142,406 | 2.91 | 60,349 | 2.92 | 6.81 | 14 |
| 25 | 26-Feb | 1,151.40 | 1,154.90 | 1,118.70 | 1,140.20 | 1,134.09 | -0.97 | 26,942.06 | 87,112 | 1.78 | 38,448 | 1.86 | 4.36 | 9 |
| 26 | 25-Feb | 1,147.00 | 1,160.70 | 1,140.20 | 1,151.40 | 1,153.81 | 0.37 | 27,206.70 | 78,302 | 1.60 | 30,752 | 1.49 | 3.55 | 7 |
| 27 | 24-Feb | 1,143.30 | 1,152.00 | 1,128.40 | 1,147.10 | 1,138.66 | 0.33 | 27,105.10 | 59,370 | 1.21 | 28,029 | 1.36 | 3.19 | 7 |
| 28 | 23-Feb | 1,121.00 | 1,151.00 | 1,114.50 | 1,143.30 | 1,133.47 | 2.66 | 27,015.31 | 173,692 | 3.55 | 82,640 | 4.00 | 9.37 | 19 |
| 29 | 20-Feb | 1,124.00 | 1,127.90 | 1,094.10 | 1,113.70 | 1,112.34 | -1.20 | 26,315.88 | 94,886 | 1.94 | 32,618 | 1.58 | 3.63 | 8 |
| 30 | 19-Feb | 1,149.70 | 1,151.00 | 1,110.00 | 1,127.20 | 1,131.72 | -1.37 | 26,634.88 | 93,317 | 1.91 | 47,110 | 2.28 | 5.33 | 11 |
| 31 | 18-Feb | 1,168.00 | 1,168.00 | 1,136.80 | 1,142.90 | 1,151.72 | -1.84 | 27,005.86 | 278,231 | 5.69 | 187,395 | 9.07 | 21.58 | 44 |
| 32 | 17-Feb | 1,140.00 | 1,170.90 | 1,131.80 | 1,164.30 | 1,152.63 | 1.15 | 27,511.52 | 109,057 | 2.23 | 45,471 | 2.20 | 5.24 | 11 |
| 33 | 16-Feb | 1,130.00 | 1,160.00 | 1,124.10 | 1,151.10 | 1,141.59 | 0.56 | 27,199.62 | 108,292 | 2.21 | 57,450 | 2.78 | 6.56 | 14 |
| 34 | 13-Feb | 1,135.20 | 1,148.70 | 1,128.70 | 1,144.70 | 1,140.93 | -0.03 | 27,048.39 | 91,192 | 1.86 | 50,810 | 2.46 | 5.80 | 12 |
| 35 | 12-Feb | 1,145.00 | 1,157.00 | 1,122.50 | 1,145.00 | 1,142.49 | -0.56 | 27,055.00 | 495,487 | 10.13 | 357,707 | 17.32 | 40.87 | 84 |
| 36 | 11-Feb | 1,161.50 | 1,180.00 | 1,145.00 | 1,151.40 | 1,154.60 | -1.46 | 27,206.70 | 278,110 | 5.68 | 150,037 | 7.26 | 17.32 | 35 |
| 37 | 10-Feb | 1,173.90 | 1,188.90 | 1,134.10 | 1,168.50 | 1,160.81 | -3.02 | 27,610.76 | 1,039,444 | 21.25 | 327,004 | 15.83 | 37.96 | 77 |
| 38 | 09-Feb | 1,175.00 | 1,214.50 | 1,129.50 | 1,204.90 | 1,188.14 | 3.79 | 28,470.87 | 386,962 | 7.91 | 162,362 | 7.86 | 19.29 | 38 |
| 39 | 06-Feb | 1,165.50 | 1,171.90 | 1,154.20 | 1,160.90 | 1,161.09 | -0.04 | 27,431.18 | 48,922 | 1.00 | 20,652 | 1.00 | 2.40 | 5 |
| 40 | 05-Feb | 1,160.00 | 1,171.60 | 1,142.50 | 1,161.40 | 1,158.63 | 0.64 | 27,443.00 | 87,661 | 1.79 | 43,004 | 2.08 | 4.98 | 10 |
| 41 | 04-Feb | 1,115.00 | 1,157.00 | 1,115.00 | 1,154.00 | 1,146.97 | 1.73 | 27,268.00 | 131,537 | 2.69 | 71,349 | 3.45 | 8.18 | 17 |
| 42 | 03-Feb | 1,129.00 | 1,151.90 | 1,120.10 | 1,134.40 | 1,138.83 | 1.98 | 26,805.01 | 245,352 | 5.02 | 134,845 | 6.53 | 15.36 | 33 |
| 43 | 02-Feb | 1,087.70 | 1,129.00 | 1,080.10 | 1,112.40 | 1,111.08 | 2.27 | 26,285.16 | 433,332 | 8.86 | 223,151 | 10.80 | 24.79 | 54 |
| 44 | 01-Feb | 1,121.00 | 1,123.00 | 1,069.00 | 1,087.70 | 1,094.48 | -2.97 | 25,701.52 | 105,402 | 2.15 | 50,853 | 2.46 | 5.57 | 12 |
| 45 | 30-Jan | 1,108.00 | 1,127.00 | 1,093.60 | 1,121.00 | 1,113.56 | 1.72 | 26,488.00 | 737,932 | 15.08 | 560,446 | 27.14 | 62.41 | 136 |
| 46 | 29-Jan | 1,060.00 | 1,112.50 | 1,060.00 | 1,102.00 | 1,096.14 | 3.30 | 26,039.00 | 628,085 | 12.84 | 441,511 | 21.38 | 48.40 | 107 |
| 47 | 28-Jan | 1,055.00 | 1,073.20 | 1,055.00 | 1,066.80 | 1,065.95 | -0.42 | 25,207.67 | 100,800 | 2.06 | 52,323 | 2.53 | 5.58 | 13 |
| 48 | 27-Jan | 1,050.10 | 1,077.20 | 1,029.30 | 1,071.30 | 1,055.78 | 1.55 | 25,314.00 | 170,148 | 3.48 | 82,304 | 3.99 | 8.69 | 20 |
| 49 | 23-Jan | 1,087.00 | 1,087.00 | 1,042.20 | 1,055.00 | 1,070.76 | -2.55 | 24,928.00 | 321,463 | 6.57 | 248,783 | 12.05 | 26.64 | 60 |
| 50 | 22-Jan | 1,087.00 | 1,087.00 | 1,069.20 | 1,082.60 | 1,078.05 | -0.06 | 25,581.01 | 166,351 | 3.40 | 111,229 | 5.39 | 11.99 | 27 |
| 51 | 21-Jan | 1,063.00 | 1,087.90 | 1,054.10 | 1,083.30 | 1,077.12 | 1.97 | 25,597.55 | 351,479 | 7.18 | 190,762 | 9.24 | 20.55 | 46 |
| 52 | 20-Jan | 1,065.40 | 1,075.50 | 1,046.50 | 1,062.40 | 1,064.85 | -0.28 | 25,103.70 | 485,561 | 9.93 | 292,387 | 14.16 | 31.13 | 71 |
| 53 | 19-Jan | 1,062.20 | 1,069.90 | 1,053.00 | 1,065.40 | 1,062.44 | -0.61 | 25,174.59 | 71,466 | 1.46 | 38,728 | 1.88 | 4.11 | 9 |
| 54 | 16-Jan | 1,068.50 | 1,076.00 | 1,060.00 | 1,071.90 | 1,068.37 | 0.70 | 25,328.18 | 139,765 | 2.86 | 83,861 | 4.06 | 8.96 | 20 |
| 55 | 14-Jan | 1,086.90 | 1,088.30 | 1,061.50 | 1,064.40 | 1,072.31 | -1.89 | 25,150.96 | 218,897 | 4.47 | 153,460 | 7.43 | 16.46 | 37 |
| 56 | 13-Jan | 1,080.20 | 1,095.00 | 1,069.20 | 1,084.90 | 1,077.88 | 0.13 | 25,635.36 | 135,874 | 2.78 | 82,818 | 4.01 | 8.93 | 20 |
| 57 | 12-Jan | 1,093.80 | 1,104.90 | 1,073.00 | 1,083.50 | 1,085.43 | -0.94 | 25,602.28 | 258,473 | 5.28 | 136,267 | 6.60 | 14.79 | 33 |
| 58 | 09-Jan | 1,086.70 | 1,104.40 | 1,076.00 | 1,093.80 | 1,093.21 | 1.04 | 25,845.66 | 993,714 | 20.31 | 621,788 | 30.11 | 67.97 | 151 |
| 59 | 08-Jan | 1,080.90 | 1,089.00 | 1,067.00 | 1,082.50 | 1,082.52 | 0.39 | 25,578.65 | 395,019 | 8.07 | 260,660 | 12.62 | 28.22 | 63 |
| 60 | 07-Jan | 1,078.00 | 1,082.30 | 1,053.90 | 1,078.30 | 1,072.54 | 0.20 | 25,479.41 | 787,911 | 16.11 | 691,122 | 33.46 | 74.13 | 168 |
| 61 | 06-Jan | 1,083.20 | 1,085.00 | 1,069.90 | 1,076.10 | 1,077.30 | -0.19 | 25,427.42 | 229,031 | 4.68 | 169,070 | 8.19 | 18.21 | 41 |
| 62 | 05-Jan | 1,065.20 | 1,102.50 | 1,065.20 | 1,078.20 | 1,087.58 | 2.03 | 25,477.04 | 530,746 | 10.85 | 258,389 | 12.51 | 28.10 | 63 |
| 63 | 02-Jan | 1,059.30 | 1,063.50 | 1,049.50 | 1,056.70 | 1,055.86 | -0.15 | 24,969.02 | 242,569 | 4.96 | 143,064 | 6.93 | 15.11 | 35 |
| 64 | 01-Jan | 1,060.00 | 1,065.00 | 1,047.10 | 1,058.30 | 1,057.73 | 0.16 | 25,006.82 | 114,521 | 2.34 | 67,596 | 3.27 | 7.15 | 16 |
| 65 | 31-Dec | 1,049.00 | 1,062.40 | 1,045.00 | 1,056.60 | 1,055.90 | 0.82 | 24,966.65 | 180,420 | 3.69 | 115,244 | 5.58 | 12.17 | 28 |
| 66 | 30-Dec | 1,047.40 | 1,064.90 | 1,041.90 | 1,048.00 | 1,050.76 | -0.85 | 24,763.00 | 210,129 | 4.30 | 133,535 | 6.47 | 14.03 | 32 |
| 67 | 29-Dec | 1,063.20 | 1,077.30 | 1,052.10 | 1,057.00 | 1,061.85 | -0.58 | 24,976.00 | 264,929 | 5.42 | 155,820 | 7.54 | 16.55 | 38 |
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