| Macro-sector: Commodities | Band: 20 | High52 Price: 279.0 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 22-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 2; VWAP21: | Low52 Price: 168.04 | Barrier: 239.74; Drift%: 6.21 |
| Basic Industry: Cement & Cement Products | Total Equity: 130,707,548 | Low52 Date: 17-Mar-2025 | SHP: 48.33 / 2.63 / 17.87 / 31.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 230.0 / 168.04 | Month: 279.0 / 236.06 | Week: 231.9 / 224.2 | Day: 259.9 / 249.99 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 254.80 | 259.90 | 249.99 | 255.62 | 255.12 | 1.12 | 3,341.15 | 313,230 | 13.25 | 142,191 | 11.13 | 3.63 | 35 |
| 2 | 26-Aug | 258.00 | 263.70 | 251.65 | 252.78 | 258.78 | -1.05 | 3,304.03 | 417,481 | 17.66 | 138,298 | 10.82 | 3.58 | 34 |
| 3 | 25-Aug | 242.20 | 259.00 | 242.20 | 255.45 | 254.17 | 5.91 | 3,338.92 | 550,807 | 23.29 | 259,894 | 20.34 | 6.61 | 64 |
| 4 | 22-Aug | 244.30 | 244.30 | 238.00 | 241.20 | 241.68 | -1.27 | 3,152.67 | 61,657 | 2.61 | 33,463 | 2.62 | 0.81 | 8 |
| 5 | 21-Aug | 245.65 | 248.15 | 242.17 | 244.30 | 243.98 | -0.14 | 3,193.19 | 42,404 | 1.79 | 27,884 | 2.18 | 0.68 | 7 |
| 6 | 20-Aug | 243.40 | 248.60 | 242.61 | 244.65 | 245.83 | -0.23 | 3,197.76 | 107,621 | 4.55 | 58,289 | 4.56 | 1.43 | 14 |
| 7 | 19-Aug | 240.60 | 246.25 | 238.96 | 245.22 | 244.20 | 1.92 | 3,205.21 | 165,928 | 7.02 | 112,513 | 8.80 | 2.75 | 28 |
| 8 | 18-Aug | 230.00 | 243.00 | 229.10 | 240.60 | 237.07 | 7.02 | 3,144.82 | 323,958 | 13.70 | 199,561 | 15.62 | 4.73 | 49 |
| 9 | 14-Aug | 228.00 | 228.90 | 224.20 | 224.82 | 225.58 | -0.71 | 2,938.57 | 23,645 | 1.00 | 12,778 | 1.00 | 0.29 | 3 |
| 10 | 13-Aug | 231.80 | 231.90 | 225.42 | 226.42 | 227.17 | -1.01 | 2,959.48 | 53,981 | 2.28 | 28,527 | 2.23 | 0.65 | 7 |
| 11 | 12-Aug | 228.77 | 231.77 | 226.10 | 228.74 | 229.49 | -0.01 | 2,989.80 | 70,042 | 2.96 | 37,974 | 2.97 | 0.87 | 9 |
| 12 | 11-Aug | 226.00 | 230.10 | 226.00 | 228.77 | 228.60 | 1.02 | 2,990.20 | 57,320 | 2.42 | 29,791 | 2.33 | 0.68 | 7 |
| 13 | 08-Aug | 230.38 | 232.46 | 225.10 | 226.45 | 228.60 | -1.69 | 2,959.87 | 53,334 | 2.26 | 28,689 | 2.25 | 0.66 | 7 |
| 14 | 07-Aug | 231.00 | 233.75 | 225.00 | 230.34 | 228.17 | 0.48 | 3,010.72 | 102,947 | 4.35 | 44,345 | 3.47 | 1.01 | 11 |
| 15 | 06-Aug | 238.35 | 239.74 | 227.25 | 229.24 | 233.12 | -4.02 | 2,996.34 | 231,705 | 9.80 | 122,986 | 9.62 | 2.87 | 30 |
| 16 | 05-Aug | 241.29 | 244.34 | 237.20 | 238.85 | 239.99 | -1.51 | 3,121.95 | 57,259 | 2.42 | 30,974 | 2.42 | 0.74 | 8 |
| 17 | 04-Aug | 242.06 | 244.04 | 239.88 | 242.50 | 241.94 | 0.68 | 3,169.66 | 58,274 | 2.46 | 25,640 | 2.01 | 0.62 | 6 |
| 18 | 01-Aug | 247.00 | 248.00 | 240.00 | 240.86 | 244.65 | -1.15 | 3,148.22 | 110,914 | 4.69 | 51,844 | 4.06 | 1.27 | 13 |
| 19 | 31-Jul | 240.00 | 248.65 | 236.20 | 243.67 | 241.31 | -0.43 | 3,184.95 | 132,199 | 5.59 | 38,683 | 3.03 | 0.93 | 10 |
| 20 | 30-Jul | 245.99 | 247.36 | 240.51 | 244.73 | 244.44 | 0.88 | 3,198.81 | 123,643 | 5.23 | 58,948 | 4.61 | 1.44 | 15 |
| 21 | 29-Jul | 238.00 | 244.47 | 236.06 | 242.60 | 239.92 | 2.03 | 3,170.97 | 196,657 | 8.32 | 89,254 | 6.98 | 2.14 | 22 |
| 22 | 28-Jul | 248.00 | 248.93 | 236.99 | 237.77 | 242.79 | -1.75 | 3,107.83 | 283,490 | 11.99 | 123,135 | 9.64 | 2.99 | 30 |
| 23 | 25-Jul | 252.75 | 252.94 | 239.68 | 242.01 | 247.86 | -4.25 | 3,163.25 | 697,517 | 29.50 | 521,903 | 40.84 | 12.94 | 128 |
| 24 | 24-Jul | 256.15 | 257.23 | 251.10 | 252.75 | 255.20 | -1.10 | 3,303.63 | 328,168 | 13.88 | 239,435 | 18.74 | 6.11 | 59 |
| 25 | 23-Jul | 259.10 | 264.39 | 254.00 | 255.56 | 258.92 | -1.04 | 3,340.36 | 297,600 | 12.59 | 101,716 | 7.96 | 2.63 | 25 |
| 26 | 22-Jul | 276.16 | 279.00 | 256.00 | 258.25 | 266.44 | -4.29 | 3,375.52 | 3,132,678 | 132.48 | 1,294,247 | 101.28 | 34.48 | 318 |
| 27 | 21-Jul | 267.21 | 275.79 | 256.25 | 269.82 | 267.74 | 0.50 | 3,526.75 | 636,914 | 26.94 | 351,846 | 27.53 | 9.42 | 87 |
| 28 | 18-Jul | 254.50 | 273.85 | 253.01 | 268.48 | 264.90 | 5.92 | 3,509.24 | 1,223,487 | 51.74 | 681,873 | 53.36 | 18.06 | 168 |
| 29 | 17-Jul | 255.80 | 259.99 | 251.10 | 253.48 | 254.94 | -0.78 | 3,313.17 | 161,789 | 6.84 | 115,108 | 9.01 | 2.93 | 28 |
| 30 | 16-Jul | 244.27 | 260.50 | 242.50 | 255.46 | 254.26 | 4.58 | 3,339.06 | 289,528 | 12.24 | 150,060 | 11.74 | 3.82 | 37 |
| 31 | 15-Jul | 241.90 | 246.00 | 238.72 | 244.27 | 243.42 | 2.34 | 3,192.79 | 52,691 | 2.23 | 31,261 | 2.45 | 0.76 | 8 |
| 32 | 14-Jul | 242.15 | 242.15 | 236.31 | 238.68 | 238.29 | -1.61 | 3,119.73 | 52,464 | 2.22 | 33,592 | 2.63 | 0.80 | 8 |
| 33 | 11-Jul | 243.31 | 247.00 | 241.11 | 242.58 | 244.25 | -0.41 | 3,170.70 | 60,570 | 2.56 | 38,734 | 3.03 | 0.95 | 10 |
| 34 | 10-Jul | 245.25 | 248.40 | 242.21 | 243.58 | 245.20 | -0.68 | 3,183.77 | 56,878 | 2.41 | 34,722 | 2.72 | 0.85 | 9 |
| 35 | 09-Jul | 244.01 | 253.00 | 244.01 | 245.25 | 247.95 | -0.19 | 3,205.60 | 87,527 | 3.70 | 41,819 | 3.27 | 1.04 | 10 |
| 36 | 08-Jul | 252.25 | 253.78 | 244.15 | 245.71 | 248.40 | -2.59 | 3,211.62 | 57,306 | 2.42 | 26,974 | 2.11 | 0.67 | 7 |
| 37 | 07-Jul | 246.72 | 254.50 | 240.41 | 252.25 | 249.91 | 2.98 | 3,297.10 | 152,126 | 6.43 | 82,820 | 6.48 | 2.07 | 20 |
| 38 | 04-Jul | 249.00 | 249.60 | 243.32 | 244.96 | 245.61 | -1.50 | 3,201.81 | 55,691 | 2.36 | 34,512 | 2.70 | 0.85 | 8 |
| 39 | 03-Jul | 247.70 | 255.60 | 244.51 | 248.70 | 250.52 | 0.12 | 3,250.70 | 180,555 | 7.64 | 89,267 | 6.99 | 2.24 | 22 |
| 40 | 02-Jul | 247.20 | 250.47 | 239.99 | 248.41 | 246.53 | 1.64 | 3,246.91 | 148,454 | 6.28 | 90,484 | 7.08 | 2.23 | 22 |
| 41 | 01-Jul | 239.80 | 247.90 | 239.40 | 244.39 | 244.55 | 2.16 | 3,194.36 | 106,901 | 4.52 | 54,117 | 4.23 | 1.32 | 13 |
| 42 | 30-Jun | 237.00 | 246.00 | 236.42 | 239.23 | 241.20 | 0.00 | 3,126.92 | 131,952 | 5.58 | 69,932 | 5.47 | 1.69 | 17 |
| 43 | 27-Jun | 239.90 | 244.00 | 237.42 | 239.23 | 240.66 | 1.20 | 3,126.92 | 61,194 | 2.59 | 27,601 | 2.16 | 0.66 | 7 |
| 44 | 26-Jun | 245.00 | 245.00 | 232.00 | 236.39 | 236.38 | -2.80 | 3,089.80 | 148,681 | 6.29 | 79,333 | 6.21 | 1.88 | 20 |
| 45 | 25-Jun | 234.58 | 244.60 | 234.29 | 243.20 | 241.22 | 3.67 | 3,178.81 | 120,336 | 5.09 | 81,847 | 6.40 | 1.97 | 20 |
| 46 | 24-Jun | 238.00 | 239.09 | 233.23 | 234.58 | 235.34 | -0.53 | 3,066.14 | 90,088 | 3.81 | 52,227 | 4.09 | 1.23 | 13 |
| 47 | 23-Jun | 228.10 | 238.90 | 227.30 | 235.82 | 234.39 | 3.09 | 3,082.35 | 236,465 | 10.00 | 130,960 | 10.25 | 3.07 | 32 |
| 48 | 20-Jun | 219.60 | 235.00 | 219.60 | 228.76 | 229.70 | 4.99 | 2,990.07 | 305,884 | 12.94 | 146,418 | 11.46 | 3.36 | 36 |
| 49 | 19-Jun | 217.36 | 222.20 | 215.90 | 217.88 | 217.41 | 0.24 | 2,847.86 | 140,435 | 5.94 | 102,589 | 8.03 | 2.23 | 25 |
| 50 | 18-Jun | 219.00 | 220.01 | 216.20 | 217.36 | 218.18 | -1.13 | 2,841.06 | 30,000 | 1.27 | 13,445 | 1.05 | 0.29 | 3 |
| 51 | 17-Jun | 225.53 | 225.60 | 217.55 | 219.85 | 221.02 | -2.14 | 2,873.61 | 54,541 | 2.31 | 36,534 | 2.86 | 0.81 | 9 |
| 52 | 16-Jun | 226.50 | 227.89 | 220.00 | 224.66 | 223.22 | -0.57 | 2,936.48 | 60,510 | 2.56 | 26,813 | 2.10 | 0.60 | 7 |
| 53 | 13-Jun | 219.00 | 227.48 | 217.77 | 225.95 | 223.39 | 1.67 | 2,953.34 | 37,677 | 1.59 | 19,502 | 1.53 | 0.44 | 5 |
| 54 | 12-Jun | 223.07 | 224.48 | 219.04 | 222.24 | 221.63 | -0.37 | 2,904.84 | 58,075 | 2.46 | 32,583 | 2.55 | 0.72 | 8 |
| 55 | 11-Jun | 227.50 | 229.90 | 222.06 | 223.07 | 225.42 | -1.84 | 2,915.69 | 70,056 | 2.96 | 45,247 | 3.54 | 1.02 | 11 |
| 56 | 10-Jun | 228.28 | 229.50 | 225.75 | 227.25 | 227.01 | 0.06 | 2,970.33 | 39,442 | 1.67 | 20,933 | 1.64 | 0.48 | 5 |
| 57 | 09-Jun | 227.65 | 233.78 | 226.23 | 227.12 | 228.86 | -0.10 | 2,968.63 | 69,011 | 2.92 | 39,613 | 3.10 | 0.91 | 10 |
| 58 | 06-Jun | 226.20 | 229.79 | 225.36 | 227.35 | 227.93 | 0.51 | 2,971.64 | 41,103 | 1.74 | 21,365 | 1.67 | 0.49 | 5 |
| 59 | 05-Jun | 228.00 | 233.00 | 224.90 | 226.19 | 227.54 | -0.13 | 2,956.47 | 54,446 | 2.30 | 33,073 | 2.59 | 0.75 | 8 |
| 60 | 04-Jun | 227.21 | 230.35 | 225.90 | 226.49 | 227.56 | -1.24 | 2,960.40 | 50,746 | 2.15 | 34,526 | 2.70 | 0.79 | 8 |
| 61 | 03-Jun | 235.00 | 239.10 | 226.81 | 229.34 | 233.06 | -2.68 | 2,997.65 | 107,160 | 4.53 | 66,264 | 5.19 | 1.54 | 16 |
| 62 | 02-Jun | 239.85 | 239.85 | 231.97 | 235.66 | 234.80 | -1.85 | 3,080.25 | 59,969 | 2.54 | 31,494 | 2.46 | 0.74 | 8 |
| 63 | 30-May | 240.25 | 241.25 | 237.01 | 240.11 | 239.27 | -0.93 | 3,138.42 | 37,970 | 1.61 | 20,063 | 1.57 | 0.48 | 5 |
| 64 | 29-May | 241.30 | 247.44 | 236.26 | 242.36 | 241.98 | 0.44 | 3,167.83 | 97,737 | 4.13 | 46,569 | 3.64 | 1.13 | 11 |
| 65 | 28-May | 241.44 | 245.83 | 239.47 | 241.31 | 242.42 | -0.05 | 3,154.10 | 77,751 | 3.29 | 40,113 | 3.14 | 0.97 | 10 |
| 66 | 27-May | 245.03 | 245.30 | 237.59 | 241.44 | 241.74 | -2.17 | 3,155.80 | 96,791 | 4.09 | 49,656 | 3.89 | 1.20 | 12 |
| 67 | 26-May | 241.79 | 248.25 | 234.21 | 246.80 | 242.08 | 2.49 | 3,225.86 | 358,072 | 15.14 | 194,362 | 15.21 | 4.71 | 48 |
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