| 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: 1,109.10 | Low52 Price: 788.2 | Barrier: 1,086.9; Drift%: -5.09 |
| Basic Industry: Cement & Cement Products | Total Equity: 236,292,380 | Low52 Date: 12-Mar-2025 | SHP: 42.55 / 8.43 / 27.85 / 17.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 28 | ||||
| High/Low Price | Quarter: 994.95 / 788.2 | Month: 1,209.0 / 1,061.3 | Week: 1,093.2 / 1,032.5 | Day: 1,051.0 / 1,020.3 | Sis67: 67 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,050.90 | 1,051.00 | 1,020.30 | 1,034.30 | 1,032.72 | -0.88 | 24,439.72 | 250,906 | 4.19 | 161,199 | 7.66 | 16.65 | 38 |
| 2 | 26-Aug | 1,064.00 | 1,065.20 | 1,038.60 | 1,043.50 | 1,049.15 | -1.89 | 24,657.11 | 175,899 | 2.94 | 101,982 | 4.85 | 10.70 | 24 |
| 3 | 25-Aug | 1,081.90 | 1,086.50 | 1,058.00 | 1,063.60 | 1,069.42 | -0.90 | 25,132.06 | 223,045 | 3.72 | 127,120 | 6.04 | 13.59 | 30 |
| 4 | 22-Aug | 1,113.80 | 1,113.80 | 1,064.10 | 1,073.30 | 1,079.33 | -3.43 | 25,361.26 | 353,569 | 5.90 | 121,209 | 5.76 | 13.08 | 29 |
| 5 | 21-Aug | 1,124.00 | 1,124.00 | 1,100.00 | 1,111.40 | 1,107.81 | -0.29 | 26,261.54 | 106,718 | 1.78 | 50,217 | 2.39 | 5.56 | 12 |
| 6 | 20-Aug | 1,093.00 | 1,120.00 | 1,078.60 | 1,114.60 | 1,100.88 | 2.59 | 26,337.15 | 157,272 | 2.62 | 66,891 | 3.18 | 7.36 | 16 |
| 7 | 19-Aug | 1,089.90 | 1,091.00 | 1,068.60 | 1,086.50 | 1,081.55 | -0.07 | 25,673.17 | 104,397 | 1.74 | 34,733 | 1.65 | 3.76 | 8 |
| 8 | 18-Aug | 1,100.00 | 1,100.00 | 1,071.20 | 1,087.30 | 1,085.01 | 1.93 | 25,692.07 | 149,127 | 2.49 | 67,110 | 3.19 | 7.28 | 16 |
| 9 | 14-Aug | 1,063.00 | 1,077.00 | 1,056.40 | 1,066.70 | 1,066.04 | 0.08 | 25,205.31 | 59,928 | 1.00 | 21,047 | 1.00 | 2.24 | 5 |
| 10 | 13-Aug | 1,058.40 | 1,093.20 | 1,053.40 | 1,065.90 | 1,073.07 | 0.62 | 25,186.40 | 302,509 | 5.05 | 149,753 | 7.11 | 16.07 | 36 |
| 11 | 12-Aug | 1,080.00 | 1,086.90 | 1,047.20 | 1,059.30 | 1,063.10 | -1.04 | 25,030.45 | 293,297 | 4.89 | 147,951 | 7.03 | 15.73 | 35 |
| 12 | 11-Aug | 1,051.00 | 1,086.00 | 1,032.50 | 1,070.40 | 1,058.78 | -0.13 | 25,292.74 | 352,402 | 5.88 | 176,037 | 8.36 | 18.64 | 45 |
| 13 | 08-Aug | 1,120.00 | 1,120.00 | 1,055.00 | 1,071.80 | 1,076.25 | -5.73 | 25,325.82 | 841,228 | 14.04 | 317,649 | 15.09 | 34.19 | 81 |
| 14 | 07-Aug | 1,149.30 | 1,160.40 | 1,128.80 | 1,136.90 | 1,142.63 | -1.08 | 26,864.08 | 177,197 | 2.96 | 86,531 | 4.11 | 9.89 | 22 |
| 15 | 06-Aug | 1,160.00 | 1,165.90 | 1,140.30 | 1,149.30 | 1,151.40 | -1.02 | 27,157.08 | 111,614 | 1.86 | 47,864 | 2.27 | 5.51 | 12 |
| 16 | 05-Aug | 1,174.90 | 1,178.00 | 1,145.00 | 1,161.10 | 1,157.40 | -0.88 | 27,435.91 | 158,611 | 2.65 | 68,601 | 3.26 | 7.94 | 17 |
| 17 | 04-Aug | 1,161.60 | 1,182.80 | 1,145.90 | 1,171.40 | 1,170.05 | 1.76 | 27,679.29 | 174,103 | 2.91 | 83,400 | 3.96 | 9.76 | 21 |
| 18 | 01-Aug | 1,184.80 | 1,185.00 | 1,134.00 | 1,151.10 | 1,159.97 | -2.22 | 27,199.62 | 165,814 | 2.77 | 86,612 | 4.11 | 10.05 | 22 |
| 19 | 31-Jul | 1,192.00 | 1,209.00 | 1,170.10 | 1,177.20 | 1,190.20 | -2.01 | 27,816.34 | 310,445 | 5.18 | 79,029 | 3.75 | 9.41 | 20 |
| 20 | 30-Jul | 1,193.00 | 1,206.90 | 1,174.80 | 1,201.40 | 1,192.64 | 0.68 | 28,388.17 | 558,285 | 9.32 | 366,182 | 17.40 | 43.67 | 93 |
| 21 | 29-Jul | 1,167.90 | 1,195.00 | 1,150.60 | 1,193.30 | 1,183.70 | 1.98 | 28,196.77 | 372,439 | 6.21 | 214,973 | 10.21 | 25.45 | 55 |
| 22 | 28-Jul | 1,144.10 | 1,177.30 | 1,142.00 | 1,170.10 | 1,169.67 | 2.27 | 27,648.57 | 395,216 | 6.59 | 227,107 | 10.79 | 26.56 | 58 |
| 23 | 25-Jul | 1,178.90 | 1,180.10 | 1,135.10 | 1,144.10 | 1,155.77 | -2.89 | 27,034.21 | 223,804 | 3.73 | 131,978 | 6.27 | 15.25 | 34 |
| 24 | 24-Jul | 1,189.10 | 1,194.90 | 1,167.30 | 1,178.20 | 1,177.64 | -0.92 | 27,839.97 | 261,906 | 4.37 | 138,601 | 6.58 | 16.32 | 35 |
| 25 | 23-Jul | 1,190.00 | 1,195.90 | 1,163.40 | 1,189.10 | 1,181.93 | -0.08 | 28,097.53 | 333,717 | 5.57 | 188,368 | 8.95 | 22.26 | 48 |
| 26 | 22-Jul | 1,149.60 | 1,196.00 | 1,149.20 | 1,190.00 | 1,183.95 | 3.51 | 28,118.00 | 1,167,477 | 19.48 | 761,695 | 36.19 | 90.18 | 194 |
| 27 | 21-Jul | 1,160.00 | 1,169.50 | 1,143.00 | 1,149.60 | 1,155.16 | -0.43 | 27,164.17 | 110,042 | 1.84 | 39,976 | 1.90 | 4.62 | 10 |
| 28 | 18-Jul | 1,175.10 | 1,179.70 | 1,150.00 | 1,154.60 | 1,160.59 | -1.92 | 27,282.32 | 332,962 | 5.56 | 176,069 | 8.37 | 20.43 | 45 |
| 29 | 17-Jul | 1,166.00 | 1,189.60 | 1,148.90 | 1,177.20 | 1,168.57 | 0.88 | 27,816.34 | 318,176 | 5.31 | 151,107 | 7.18 | 17.66 | 38 |
| 30 | 16-Jul | 1,151.00 | 1,169.80 | 1,137.60 | 1,166.90 | 1,155.66 | 1.35 | 27,572.96 | 269,888 | 4.50 | 140,230 | 6.66 | 16.21 | 36 |
| 31 | 15-Jul | 1,124.30 | 1,156.10 | 1,124.20 | 1,151.30 | 1,141.78 | 1.54 | 27,204.34 | 318,543 | 5.32 | 162,276 | 7.71 | 18.53 | 41 |
| 32 | 14-Jul | 1,146.00 | 1,169.80 | 1,123.00 | 1,133.80 | 1,147.18 | -0.60 | 26,790.83 | 1,181,988 | 19.72 | 755,364 | 35.89 | 86.65 | 192 |
| 33 | 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 | 26.13 | 736,824 | 35.01 | 83.99 | 187 |
| 34 | 10-Jul | 1,099.60 | 1,107.00 | 1,080.90 | 1,105.30 | 1,095.56 | 0.28 | 26,117.40 | 366,453 | 6.11 | 231,740 | 11.01 | 25.39 | 59 |
| 35 | 09-Jul | 1,100.90 | 1,113.30 | 1,061.30 | 1,102.20 | 1,102.94 | 0.25 | 26,044.15 | 633,041 | 10.56 | 335,511 | 15.94 | 37.00 | 85 |
| 36 | 08-Jul | 1,085.60 | 1,102.00 | 1,072.50 | 1,099.40 | 1,096.16 | 1.27 | 25,977.98 | 464,336 | 7.75 | 268,636 | 12.76 | 29.45 | 68 |
| 37 | 07-Jul | 1,094.00 | 1,095.00 | 1,065.50 | 1,085.60 | 1,080.07 | -0.62 | 25,651.90 | 235,124 | 3.92 | 129,569 | 6.16 | 13.99 | 33 |
| 38 | 04-Jul | 1,079.00 | 1,095.90 | 1,072.90 | 1,092.40 | 1,087.87 | 1.55 | 25,812.58 | 521,693 | 8.71 | 373,162 | 17.73 | 40.60 | 95 |
| 39 | 03-Jul | 1,088.90 | 1,095.00 | 1,067.50 | 1,075.70 | 1,080.23 | -1.17 | 25,417.97 | 176,045 | 2.94 | 81,399 | 3.87 | 8.79 | 21 |
| 40 | 02-Jul | 1,080.90 | 1,101.90 | 1,069.50 | 1,088.40 | 1,089.33 | 1.04 | 25,718.06 | 598,384 | 9.98 | 332,929 | 15.82 | 36.27 | 85 |
| 41 | 01-Jul | 1,079.00 | 1,089.50 | 1,065.80 | 1,077.20 | 1,081.23 | 0.19 | 25,453.42 | 461,616 | 7.70 | 249,805 | 11.87 | 27.01 | 64 |
| 42 | 30-Jun | 1,054.90 | 1,082.00 | 1,052.70 | 1,075.20 | 1,070.64 | 1.91 | 25,406.16 | 374,321 | 6.25 | 209,519 | 9.95 | 22.43 | 53 |
| 43 | 27-Jun | 1,054.40 | 1,062.90 | 1,040.20 | 1,055.00 | 1,052.14 | 0.44 | 24,928.00 | 402,829 | 6.72 | 250,447 | 11.90 | 26.35 | 64 |
| 44 | 26-Jun | 1,049.00 | 1,063.55 | 1,040.00 | 1,050.40 | 1,051.65 | 0.72 | 24,820.15 | 670,207 | 11.18 | 441,864 | 20.99 | 46.47 | 112 |
| 45 | 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 | 20.94 | 1,048,484 | 49.81 | 107.29 | 267 |
| 46 | 24-Jun | 1,015.95 | 1,029.80 | 1,002.95 | 1,020.85 | 1,017.63 | 0.49 | 24,121.91 | 477,433 | 7.97 | 200,507 | 9.53 | 20.40 | 51 |
| 47 | 23-Jun | 999.00 | 1,025.00 | 995.05 | 1,015.85 | 1,013.18 | 0.37 | 24,003.76 | 456,606 | 7.62 | 200,900 | 9.54 | 20.35 | 51 |
| 48 | 20-Jun | 1,018.15 | 1,034.55 | 1,007.70 | 1,012.10 | 1,015.23 | -0.50 | 23,915.15 | 436,402 | 7.28 | 254,820 | 12.11 | 25.87 | 65 |
| 49 | 19-Jun | 1,024.90 | 1,042.05 | 1,015.60 | 1,017.15 | 1,025.45 | -1.47 | 24,034.48 | 178,697 | 2.98 | 74,958 | 3.56 | 7.69 | 19 |
| 50 | 18-Jun | 1,075.35 | 1,075.35 | 1,027.20 | 1,032.35 | 1,045.29 | -3.46 | 24,393.64 | 950,635 | 15.86 | 722,452 | 34.32 | 75.52 | 184 |
| 51 | 17-Jun | 1,074.00 | 1,081.75 | 1,051.00 | 1,069.30 | 1,065.69 | -0.14 | 25,266.74 | 300,972 | 5.02 | 160,923 | 7.65 | 17.15 | 41 |
| 52 | 16-Jun | 1,066.00 | 1,082.50 | 1,058.30 | 1,070.85 | 1,072.19 | 0.78 | 25,303.37 | 357,046 | 5.96 | 159,016 | 7.55 | 17.05 | 40 |
| 53 | 13-Jun | 1,040.00 | 1,067.45 | 1,035.55 | 1,062.55 | 1,056.45 | 0.73 | 25,107.25 | 207,839 | 3.47 | 85,073 | 4.04 | 8.99 | 22 |
| 54 | 12-Jun | 1,067.70 | 1,076.55 | 1,048.50 | 1,054.80 | 1,060.39 | -1.53 | 24,924.12 | 200,684 | 3.35 | 98,511 | 4.68 | 10.45 | 25 |
| 55 | 11-Jun | 1,064.50 | 1,080.00 | 1,056.05 | 1,071.15 | 1,069.11 | 0.32 | 25,310.46 | 400,829 | 6.69 | 203,591 | 9.67 | 21.77 | 52 |
| 56 | 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 | 17.13 | 652,314 | 30.99 | 69.24 | 166 |
| 57 | 09-Jun | 1,008.50 | 1,042.00 | 1,005.00 | 1,039.15 | 1,028.45 | 3.39 | 24,554.32 | 772,456 | 12.89 | 458,216 | 21.77 | 47.13 | 117 |
| 58 | 06-Jun | 1,005.05 | 1,009.00 | 994.20 | 1,005.05 | 1,003.68 | -0.02 | 23,748.57 | 274,739 | 4.58 | 156,001 | 7.41 | 15.66 | 40 |
| 59 | 05-Jun | 999.20 | 1,010.00 | 993.95 | 1,005.30 | 1,005.44 | 0.59 | 23,754.47 | 392,850 | 6.56 | 243,273 | 11.56 | 24.46 | 62 |
| 60 | 04-Jun | 995.00 | 1,005.00 | 976.00 | 999.40 | 995.59 | 1.19 | 23,615.06 | 451,969 | 7.54 | 262,814 | 12.49 | 26.17 | 67 |
| 61 | 03-Jun | 993.00 | 1,005.00 | 980.05 | 987.65 | 990.89 | 0.07 | 23,337.42 | 571,709 | 9.54 | 296,168 | 14.07 | 29.35 | 75 |
| 62 | 02-Jun | 975.95 | 994.80 | 964.00 | 986.95 | 985.90 | 1.13 | 23,320.88 | 650,649 | 10.86 | 455,606 | 21.65 | 44.92 | 116 |
| 63 | 30-May | 960.00 | 980.25 | 944.55 | 975.95 | 962.07 | 2.45 | 23,060.95 | 476,732 | 7.95 | 263,773 | 12.53 | 25.38 | 67 |
| 64 | 29-May | 962.00 | 974.40 | 949.00 | 952.60 | 956.70 | -0.43 | 22,509.21 | 1,430,522 | 23.87 | 1,024,618 | 48.68 | 98.03 | 261 |
| 65 | 28-May | 975.00 | 980.30 | 954.30 | 956.70 | 961.80 | -1.74 | 22,606.09 | 796,305 | 13.29 | 516,218 | 24.53 | 49.65 | 131 |
| 66 | 27-May | 980.00 | 987.95 | 964.00 | 973.60 | 971.66 | -0.93 | 23,005.43 | 976,271 | 16.29 | 640,173 | 30.41 | 62.20 | 163 |
| 67 | 26-May | 1,005.00 | 1,009.95 | 978.85 | 982.75 | 985.62 | -2.32 | 23,221.63 | 794,849 | 13.26 | 365,784 | 17.38 | 36.05 | 93 |
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