| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 1,113.3 | Mkt_Cap Category: Small-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 850 | High52 Date: 09-Jul-2025 | Bumper: 1,065.8; Drift%: 6.56 |
| Industry: Cement & Cement Products | Face Value: 1; VWAP21: 1,064.86 | Low52 Price: 765.0 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 236,292,380 | Low52 Date: 22-Jul-2024 | SHP: 42.55 / 7.29 / 30.14 / 16.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 89 | ||||
| High/Low Price | Quarter: 994.95 / 788.2 | Month: 1,013.5 / 920.0 | Week: 1,101.9 / 1,052.7 | Day: 1,152.6 / 1,101.9 | Sis67: 99 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,103.00 | 1,152.60 | 1,101.90 | 1,140.60 | 1,139.91 | 3.19 | 26,951.51 | 1,565,700 | 9.48 | 736,824 | 15.05 | 83.99 | 187 |
| 2 | 10-Jul | 1,099.60 | 1,107.00 | 1,080.90 | 1,105.30 | 1,095.56 | 0.28 | 26,117.40 | 366,453 | 2.22 | 231,740 | 4.73 | 25.39 | 59 |
| 3 | 09-Jul | 1,100.90 | 1,113.30 | 1,061.30 | 1,102.20 | 1,102.94 | 0.25 | 26,044.15 | 633,041 | 3.83 | 335,511 | 6.85 | 37.00 | 85 |
| 4 | 08-Jul | 1,085.60 | 1,102.00 | 1,072.50 | 1,099.40 | 1,096.16 | 1.27 | 25,977.98 | 464,336 | 2.81 | 268,636 | 5.49 | 29.45 | 68 |
| 5 | 07-Jul | 1,094.00 | 1,095.00 | 1,065.50 | 1,085.60 | 1,080.07 | -0.62 | 25,651.90 | 235,124 | 1.42 | 129,569 | 2.65 | 13.99 | 33 |
| 6 | 04-Jul | 1,079.00 | 1,095.90 | 1,072.90 | 1,092.40 | 1,087.87 | 1.55 | 25,812.58 | 521,693 | 3.16 | 373,162 | 7.62 | 40.60 | 95 |
| 7 | 03-Jul | 1,088.90 | 1,095.00 | 1,067.50 | 1,075.70 | 1,080.23 | -1.17 | 25,417.97 | 176,045 | 1.07 | 81,399 | 1.66 | 8.79 | 21 |
| 8 | 02-Jul | 1,080.90 | 1,101.90 | 1,069.50 | 1,088.40 | 1,089.33 | 1.04 | 25,718.06 | 598,384 | 3.62 | 332,929 | 6.80 | 36.27 | 85 |
| 9 | 01-Jul | 1,079.00 | 1,089.50 | 1,065.80 | 1,077.20 | 1,081.23 | 0.19 | 25,453.42 | 461,616 | 2.80 | 249,805 | 5.10 | 27.01 | 64 |
| 10 | 30-Jun | 1,054.90 | 1,082.00 | 1,052.70 | 1,075.20 | 1,070.64 | 1.91 | 25,406.16 | 374,321 | 2.27 | 209,519 | 4.28 | 22.43 | 53 |
| 11 | 27-Jun | 1,054.40 | 1,062.90 | 1,040.20 | 1,055.00 | 1,052.14 | 0.44 | 24,928.00 | 402,829 | 2.44 | 250,447 | 5.11 | 26.35 | 64 |
| 12 | 26-Jun | 1,049.00 | 1,063.55 | 1,040.00 | 1,050.40 | 1,051.65 | 0.72 | 24,820.15 | 670,207 | 4.06 | 441,864 | 9.02 | 46.47 | 112 |
| 13 | 25-Jun | 1,027.15 | 1,048.35 | 1,010.00 | 1,042.85 | 1,023.30 | 2.16 | 24,641.75 | 1,255,112 | 7.60 | 1,048,484 | 21.41 | 107.29 | 267 |
| 14 | 24-Jun | 1,015.95 | 1,029.80 | 1,002.95 | 1,020.85 | 1,017.63 | 0.49 | 24,121.91 | 477,433 | 2.89 | 200,507 | 4.09 | 20.40 | 51 |
| 15 | 23-Jun | 999.00 | 1,025.00 | 995.05 | 1,015.85 | 1,013.18 | 0.37 | 24,003.76 | 456,606 | 2.77 | 200,900 | 4.10 | 20.35 | 51 |
| 16 | 20-Jun | 1,018.15 | 1,034.55 | 1,007.70 | 1,012.10 | 1,015.23 | -0.50 | 23,915.15 | 436,402 | 2.64 | 254,820 | 5.20 | 25.87 | 65 |
| 17 | 19-Jun | 1,024.90 | 1,042.05 | 1,015.60 | 1,017.15 | 1,025.45 | -1.47 | 24,034.48 | 178,697 | 1.08 | 74,958 | 1.53 | 7.69 | 19 |
| 18 | 18-Jun | 1,075.35 | 1,075.35 | 1,027.20 | 1,032.35 | 1,045.29 | -3.46 | 24,393.64 | 950,635 | 5.76 | 722,452 | 14.75 | 75.52 | 184 |
| 19 | 17-Jun | 1,074.00 | 1,081.75 | 1,051.00 | 1,069.30 | 1,065.69 | -0.14 | 25,266.74 | 300,972 | 1.82 | 160,923 | 3.29 | 17.15 | 41 |
| 20 | 16-Jun | 1,066.00 | 1,082.50 | 1,058.30 | 1,070.85 | 1,072.19 | 0.78 | 25,303.37 | 357,046 | 2.16 | 159,016 | 3.25 | 17.05 | 40 |
| 21 | 13-Jun | 1,040.00 | 1,067.45 | 1,035.55 | 1,062.55 | 1,056.45 | 0.73 | 25,107.25 | 207,839 | 1.26 | 85,073 | 1.74 | 8.99 | 22 |
| 22 | 12-Jun | 1,067.70 | 1,076.55 | 1,048.50 | 1,054.80 | 1,060.39 | -1.53 | 24,924.12 | 200,684 | 1.22 | 98,511 | 2.01 | 10.45 | 25 |
| 23 | 11-Jun | 1,064.50 | 1,080.00 | 1,056.05 | 1,071.15 | 1,069.11 | 0.32 | 25,310.46 | 400,829 | 2.43 | 203,591 | 4.16 | 21.77 | 52 |
| 24 | 10-Jun | 1,044.30 | 1,073.00 | 1,033.85 | 1,067.75 | 1,061.41 | 2.75 | 25,230.12 | 1,026,424 | 6.22 | 652,314 | 13.32 | 69.24 | 166 |
| 25 | 09-Jun | 1,008.50 | 1,042.00 | 1,005.00 | 1,039.15 | 1,028.45 | 3.39 | 24,554.32 | 772,456 | 4.68 | 458,216 | 9.36 | 47.13 | 117 |
| 26 | 06-Jun | 1,005.05 | 1,009.00 | 994.20 | 1,005.05 | 1,003.68 | -0.02 | 23,748.57 | 274,739 | 1.66 | 156,001 | 3.19 | 15.66 | 40 |
| 27 | 05-Jun | 999.20 | 1,010.00 | 993.95 | 1,005.30 | 1,005.44 | 0.59 | 23,754.47 | 392,850 | 2.38 | 243,273 | 4.97 | 24.46 | 62 |
| 28 | 04-Jun | 995.00 | 1,005.00 | 976.00 | 999.40 | 995.59 | 1.19 | 23,615.06 | 451,969 | 2.74 | 262,814 | 5.37 | 26.17 | 67 |
| 29 | 03-Jun | 993.00 | 1,005.00 | 980.05 | 987.65 | 990.89 | 0.07 | 23,337.42 | 571,709 | 3.46 | 296,168 | 6.05 | 29.35 | 75 |
| 30 | 02-Jun | 975.95 | 994.80 | 964.00 | 986.95 | 985.90 | 1.13 | 23,320.88 | 650,649 | 3.94 | 455,606 | 9.30 | 44.92 | 116 |
| 31 | 30-May | 960.00 | 980.25 | 944.55 | 975.95 | 962.07 | 2.45 | 23,060.95 | 476,732 | 2.89 | 263,773 | 5.39 | 25.38 | 67 |
| 32 | 29-May | 962.00 | 974.40 | 949.00 | 952.60 | 956.70 | -0.43 | 22,509.21 | 1,430,522 | 8.66 | 1,024,618 | 20.93 | 98.03 | 261 |
| 33 | 28-May | 975.00 | 980.30 | 954.30 | 956.70 | 961.80 | -1.74 | 22,606.09 | 796,305 | 4.82 | 516,218 | 10.54 | 49.65 | 131 |
| 34 | 27-May | 980.00 | 987.95 | 964.00 | 973.60 | 971.66 | -0.93 | 23,005.43 | 976,271 | 5.91 | 640,173 | 13.07 | 62.20 | 163 |
| 35 | 26-May | 1,005.00 | 1,009.95 | 978.85 | 982.75 | 985.62 | -2.32 | 23,221.63 | 794,849 | 4.81 | 365,784 | 7.47 | 36.05 | 93 |
| 36 | 23-May | 968.00 | 1,010.00 | 958.55 | 1,006.10 | 997.49 | 1.85 | 23,773.38 | 5,090,134 | 30.82 | 3,115,596 | 63.63 | 310.78 | 792 |
| 37 | 22-May | 978.00 | 993.95 | 974.00 | 987.80 | 983.99 | 0.92 | 23,340.96 | 280,741 | 1.70 | 101,601 | 2.08 | 10.00 | 26 |
| 38 | 21-May | 980.00 | 989.00 | 974.85 | 978.80 | 979.10 | -0.24 | 23,128.30 | 365,922 | 2.22 | 184,740 | 3.77 | 18.09 | 47 |
| 39 | 20-May | 1,007.00 | 1,007.00 | 979.00 | 981.15 | 993.32 | -1.78 | 23,183.83 | 202,433 | 1.23 | 88,540 | 1.81 | 8.79 | 23 |
| 40 | 19-May | 1,010.00 | 1,011.75 | 997.15 | 998.95 | 1,002.97 | -0.52 | 23,604.43 | 201,544 | 1.22 | 98,224 | 2.01 | 9.85 | 25 |
| 41 | 16-May | 1,003.00 | 1,013.50 | 996.00 | 1,004.15 | 1,008.02 | 0.14 | 23,727.30 | 350,822 | 2.12 | 162,987 | 3.33 | 16.43 | 41 |
| 42 | 15-May | 990.00 | 1,007.80 | 986.85 | 1,002.75 | 1,002.77 | 0.85 | 23,694.22 | 579,114 | 3.51 | 262,104 | 5.35 | 26.28 | 67 |
| 43 | 14-May | 977.95 | 1,000.00 | 972.30 | 994.30 | 991.42 | 1.90 | 23,494.55 | 687,124 | 4.16 | 366,214 | 7.48 | 36.31 | 93 |
| 44 | 13-May | 960.00 | 982.90 | 960.00 | 975.75 | 975.35 | 2.46 | 23,056.23 | 493,278 | 2.99 | 140,431 | 2.87 | 13.70 | 36 |
| 45 | 12-May | 952.40 | 965.90 | 942.90 | 952.30 | 950.42 | 1.37 | 22,502.12 | 4,711,125 | 28.53 | 3,400,094 | 69.44 | 323.15 | 865 |
| 46 | 09-May | 922.00 | 941.05 | 922.00 | 939.45 | 936.41 | -1.22 | 22,198.49 | 165,135 | 1.00 | 48,963 | 1.00 | 4.58 | 12 |
| 47 | 08-May | 949.00 | 969.00 | 941.10 | 951.05 | 962.45 | 0.22 | 22,472.59 | 1,061,405 | 6.43 | 600,172 | 12.26 | 57.76 | 153 |
| 48 | 07-May | 920.00 | 957.85 | 920.00 | 949.00 | 949.00 | -0.05 | 22,424.00 | 597,512 | 3.62 | 371,725 | 7.59 | 35.00 | 95 |
| 49 | 06-May | 948.90 | 952.65 | 940.00 | 949.50 | 947.69 | 0.30 | 22,435.96 | 231,524 | 1.40 | 98,736 | 2.02 | 9.36 | 25 |
| 50 | 05-May | 945.95 | 959.25 | 939.25 | 946.65 | 947.42 | 0.53 | 22,368.62 | 494,431 | 2.99 | 233,779 | 4.77 | 22.15 | 59 |
| 51 | 02-May | 950.80 | 950.80 | 936.00 | 941.70 | 940.69 | -0.20 | 22,251.65 | 275,473 | 1.67 | 96,362 | 1.97 | 9.06 | 25 |
| 52 | 30-Apr | 947.05 | 957.35 | 941.90 | 943.60 | 947.84 | -1.38 | 22,296.55 | 409,493 | 2.48 | 261,940 | 5.35 | 24.83 | 67 |
| 53 | 29-Apr | 970.00 | 974.50 | 947.30 | 956.85 | 957.15 | -1.03 | 22,609.64 | 576,207 | 3.49 | 262,180 | 5.35 | 25.09 | 67 |
| 54 | 28-Apr | 974.95 | 974.95 | 961.80 | 966.80 | 968.47 | -0.19 | 22,844.75 | 635,441 | 3.85 | 415,013 | 8.48 | 40.19 | 106 |
| 55 | 25-Apr | 984.65 | 985.00 | 947.05 | 968.65 | 966.66 | -1.91 | 22,888.46 | 660,141 | 4.00 | 318,248 | 6.50 | 30.76 | 81 |
| 56 | 24-Apr | 990.00 | 1,011.00 | 978.40 | 987.55 | 993.36 | 1.11 | 23,335.05 | 1,245,410 | 7.54 | 494,669 | 10.10 | 49.14 | 126 |
| 57 | 23-Apr | 981.00 | 990.95 | 970.00 | 976.70 | 977.68 | -0.19 | 23,078.68 | 538,445 | 3.26 | 261,688 | 5.34 | 25.58 | 67 |
| 58 | 22-Apr | 977.00 | 993.50 | 975.15 | 978.55 | 984.05 | -0.35 | 23,122.39 | 509,738 | 3.09 | 278,874 | 5.70 | 27.44 | 71 |
| 59 | 21-Apr | 967.35 | 989.95 | 965.60 | 982.00 | 980.06 | 1.51 | 23,203.00 | 494,833 | 3.00 | 261,737 | 5.35 | 25.65 | 67 |
| 60 | 17-Apr | 963.00 | 972.10 | 954.45 | 967.35 | 964.38 | 0.54 | 22,857.74 | 218,856 | 1.33 | 89,307 | 1.82 | 8.61 | 23 |
| 61 | 16-Apr | 973.00 | 981.50 | 958.05 | 962.20 | 970.22 | -0.73 | 22,736.05 | 436,030 | 2.64 | 186,636 | 3.81 | 18.11 | 47 |
| 62 | 15-Apr | 936.85 | 971.75 | 936.80 | 969.30 | 961.44 | 3.46 | 22,903.82 | 753,582 | 4.56 | 388,785 | 7.94 | 37.38 | 102 |
| 63 | 11-Apr | 948.70 | 957.70 | 931.60 | 936.85 | 940.28 | -0.45 | 22,137.05 | 418,488 | 2.53 | 150,995 | 3.08 | 14.20 | 40 |
| 64 | 09-Apr | 933.90 | 950.00 | 924.20 | 941.10 | 941.03 | 0.77 | 22,237.48 | 453,074 | 2.74 | 223,245 | 4.56 | 21.01 | 59 |
| 65 | 08-Apr | 928.05 | 944.40 | 927.80 | 933.90 | 936.80 | 1.38 | 22,067.35 | 453,881 | 2.75 | 120,583 | 2.46 | 11.30 | 32 |
| 66 | 07-Apr | 900.00 | 936.40 | 896.60 | 921.15 | 920.92 | -2.17 | 21,766.07 | 1,095,444 | 6.63 | 587,203 | 11.99 | 54.08 | 154 |
| 67 | 04-Apr | 938.00 | 958.25 | 933.20 | 941.55 | 944.93 | 0.02 | 22,248.11 | 899,957 | 5.45 | 287,418 | 5.87 | 27.16 | 76 |
Similar Stocks: AMBUJACEM GRASIM SHREECEM ULTRACEMCO HEIDELBERG KESORAMIND ORIENTCEM SANGHIIND STARCEMENT ACC DALBHARAT JKCEMENT ACL APCL BIGBLOC BURNPUR BVCL DECCANCE KAKATCEM KCP MANGLMCEM NCLIND PRSMJOHNSN SAGCEM SAHYADRI SAURASHCEM SHREDIGCEM UDAICEMENT VISAKAIND BIRLACORPN INDIACEM JKLAKSHMI NUVOCO RAMCOCEM