| Macro-sector: Commodities | Band: 20 | High52 Price: 299.4 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 05-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 2; VWAP21: | Low52 Price: 168.04 | Barrier: 227.5; Drift%: -2.95 |
| Basic Industry: Cement & Cement Products | Total Equity: 130,707,548 | Low52 Date: 17-Mar-2025 | SHP: 48.33 / 2.84 / 17.39 / 31.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 230.0 / 168.04 | Month: 299.4 / 245.65 | Week: 230.52 / 222.5 | Day: 222.8 / 216.66 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 218.30 | 222.80 | 216.66 | 220.98 | 220.72 | 2.50 | 2,888.38 | 84,045 | 3.55 | 51,038 | 3.99 | 1.13 | 12 |
| 2 | 11-Nov | 217.49 | 219.50 | 215.10 | 215.59 | 216.65 | -0.35 | 2,817.92 | 59,772 | 2.53 | 32,562 | 2.55 | 0.71 | 8 |
| 3 | 10-Nov | 223.50 | 224.89 | 214.56 | 216.34 | 219.46 | -3.14 | 2,827.73 | 187,489 | 7.93 | 136,068 | 10.65 | 2.99 | 33 |
| 4 | 07-Nov | 223.50 | 224.90 | 221.19 | 223.35 | 222.32 | 0.45 | 2,919.35 | 50,682 | 2.14 | 29,135 | 2.28 | 0.65 | 7 |
| 5 | 06-Nov | 228.25 | 229.09 | 221.30 | 222.36 | 223.14 | -2.57 | 2,906.41 | 57,458 | 2.43 | 30,526 | 2.39 | 0.68 | 7 |
| 6 | 04-Nov | 227.80 | 230.00 | 225.60 | 228.23 | 228.00 | 1.17 | 2,983.14 | 75,806 | 3.21 | 45,932 | 3.59 | 1.00 | 11 |
| 7 | 03-Nov | 226.40 | 227.50 | 221.30 | 225.59 | 224.26 | 0.28 | 2,948.63 | 143,101 | 6.05 | 74,551 | 5.83 | 1.67 | 18 |
| 8 | 31-Oct | 225.90 | 227.97 | 224.50 | 224.96 | 226.00 | -0.03 | 2,940.40 | 34,361 | 1.45 | 21,639 | 1.69 | 0.00 | 5 |
| 9 | 30-Oct | 227.70 | 227.85 | 223.78 | 225.02 | 225.35 | -0.64 | 2,941.18 | 44,555 | 1.88 | 29,461 | 2.31 | 0.66 | 7 |
| 10 | 29-Oct | 228.20 | 229.03 | 225.00 | 226.46 | 226.77 | -0.36 | 2,960.00 | 99,449 | 4.21 | 39,621 | 3.10 | 0.90 | 10 |
| 11 | 28-Oct | 228.60 | 230.52 | 225.30 | 227.27 | 227.26 | -0.64 | 2,970.59 | 54,195 | 2.29 | 28,822 | 2.26 | 0.66 | 7 |
| 12 | 27-Oct | 228.09 | 230.00 | 222.50 | 228.73 | 226.31 | 0.36 | 2,989.67 | 321,477 | 13.60 | 77,140 | 6.04 | 1.75 | 19 |
| 13 | 24-Oct | 238.82 | 250.00 | 225.95 | 227.92 | 234.61 | -5.90 | 2,979.09 | 1,183,429 | 50.05 | 413,400 | 32.35 | 9.70 | 102 |
| 14 | 23-Oct | 243.10 | 247.19 | 240.20 | 242.20 | 243.66 | -0.26 | 3,165.74 | 112,283 | 4.75 | 52,924 | 4.14 | 1.29 | 13 |
| 15 | 21-Oct | 239.83 | 243.96 | 239.83 | 242.84 | 242.35 | 1.26 | 3,174.10 | 24,179 | 1.02 | 16,868 | 1.32 | 0.41 | 4 |
| 16 | 20-Oct | 239.21 | 241.30 | 238.11 | 239.83 | 239.59 | 0.26 | 3,134.76 | 43,115 | 1.82 | 24,403 | 1.91 | 0.58 | 6 |
| 17 | 17-Oct | 251.00 | 251.94 | 237.63 | 239.21 | 241.60 | -4.40 | 3,126.66 | 139,464 | 5.90 | 82,765 | 6.48 | 2.00 | 20 |
| 18 | 16-Oct | 244.80 | 252.02 | 241.30 | 250.21 | 247.23 | 3.38 | 3,270.43 | 111,876 | 4.73 | 65,699 | 5.14 | 1.62 | 16 |
| 19 | 15-Oct | 242.00 | 244.04 | 241.10 | 242.02 | 242.12 | 0.17 | 3,163.38 | 39,277 | 1.66 | 23,266 | 1.82 | 0.56 | 6 |
| 20 | 14-Oct | 248.06 | 249.73 | 239.80 | 241.62 | 242.47 | -2.60 | 3,158.16 | 110,104 | 4.66 | 69,735 | 5.46 | 1.69 | 17 |
| 21 | 13-Oct | 250.85 | 253.39 | 245.00 | 248.06 | 249.79 | -0.92 | 3,242.33 | 65,803 | 2.78 | 32,219 | 2.52 | 0.80 | 8 |
| 22 | 10-Oct | 246.50 | 256.64 | 243.00 | 250.37 | 251.53 | 1.86 | 3,272.52 | 179,427 | 7.59 | 88,939 | 6.96 | 2.24 | 22 |
| 23 | 09-Oct | 249.00 | 252.05 | 245.00 | 245.79 | 248.47 | -1.94 | 3,212.66 | 74,017 | 3.13 | 41,864 | 3.28 | 1.04 | 10 |
| 24 | 08-Oct | 251.32 | 255.00 | 246.29 | 250.66 | 249.74 | -0.27 | 3,276.32 | 98,261 | 4.16 | 62,264 | 4.87 | 1.55 | 15 |
| 25 | 07-Oct | 247.14 | 257.64 | 245.88 | 251.33 | 249.03 | 1.70 | 3,285.07 | 455,078 | 19.25 | 384,917 | 30.12 | 9.59 | 95 |
| 26 | 06-Oct | 251.45 | 253.00 | 246.22 | 247.14 | 249.26 | -1.71 | 3,230.31 | 55,408 | 2.34 | 33,276 | 2.60 | 0.83 | 8 |
| 27 | 03-Oct | 258.10 | 258.10 | 250.00 | 251.45 | 252.29 | -1.31 | 3,286.64 | 69,009 | 2.92 | 36,991 | 2.89 | 0.93 | 9 |
| 28 | 01-Oct | 247.50 | 256.90 | 247.50 | 254.80 | 253.65 | 2.93 | 3,330.43 | 109,231 | 4.62 | 60,153 | 4.71 | 1.53 | 15 |
| 29 | 30-Sep | 250.05 | 253.50 | 245.65 | 247.55 | 249.65 | -0.98 | 3,235.67 | 40,033 | 1.69 | 16,800 | 1.31 | 0.42 | 4 |
| 30 | 29-Sep | 255.50 | 255.50 | 248.50 | 250.00 | 250.92 | -0.83 | 3,267.00 | 33,246 | 1.41 | 16,618 | 1.30 | 0.42 | 4 |
| 31 | 26-Sep | 259.95 | 260.15 | 250.95 | 252.10 | 253.69 | -3.02 | 3,295.14 | 109,682 | 4.64 | 66,078 | 5.17 | 1.68 | 16 |
| 32 | 25-Sep | 268.45 | 270.60 | 258.35 | 259.95 | 264.04 | -2.70 | 3,397.74 | 125,445 | 5.31 | 80,483 | 6.30 | 2.13 | 20 |
| 33 | 24-Sep | 272.95 | 274.05 | 265.00 | 267.15 | 269.97 | -2.12 | 3,491.85 | 70,696 | 2.99 | 35,727 | 2.80 | 0.96 | 9 |
| 34 | 23-Sep | 274.75 | 278.40 | 271.65 | 272.95 | 273.06 | -0.69 | 3,567.66 | 46,762 | 1.98 | 25,536 | 2.00 | 0.70 | 6 |
| 35 | 22-Sep | 275.00 | 277.90 | 273.40 | 274.85 | 275.43 | 0.26 | 3,592.50 | 72,290 | 3.06 | 38,568 | 3.02 | 1.06 | 9 |
| 36 | 19-Sep | 274.20 | 275.15 | 271.55 | 274.15 | 273.45 | 0.49 | 3,583.35 | 36,229 | 1.53 | 21,609 | 1.69 | 0.59 | 5 |
| 37 | 18-Sep | 282.05 | 282.05 | 272.25 | 272.80 | 275.51 | -2.31 | 3,565.70 | 65,725 | 2.78 | 42,770 | 3.35 | 1.18 | 11 |
| 38 | 17-Sep | 274.00 | 280.00 | 270.80 | 279.25 | 277.38 | 2.20 | 3,650.01 | 142,043 | 6.01 | 76,669 | 6.00 | 2.13 | 19 |
| 39 | 16-Sep | 269.50 | 277.10 | 265.70 | 273.25 | 271.69 | 1.92 | 3,571.58 | 143,102 | 6.05 | 73,901 | 5.78 | 2.01 | 18 |
| 40 | 15-Sep | 274.75 | 276.20 | 267.10 | 268.10 | 269.83 | -2.42 | 3,504.27 | 110,745 | 4.68 | 73,320 | 5.74 | 1.98 | 18 |
| 41 | 12-Sep | 282.80 | 286.00 | 270.20 | 274.75 | 275.21 | -2.45 | 3,591.19 | 159,674 | 6.75 | 87,786 | 6.87 | 2.42 | 22 |
| 42 | 11-Sep | 281.25 | 289.70 | 280.00 | 281.65 | 285.45 | 0.20 | 3,681.38 | 576,061 | 24.36 | 111,481 | 8.72 | 3.18 | 27 |
| 43 | 10-Sep | 280.10 | 288.00 | 276.40 | 281.10 | 280.32 | 0.88 | 3,674.19 | 254,507 | 10.76 | 129,633 | 10.14 | 3.63 | 32 |
| 44 | 09-Sep | 287.20 | 288.75 | 275.60 | 278.65 | 279.53 | -3.15 | 3,642.17 | 296,403 | 12.54 | 185,580 | 14.52 | 5.19 | 46 |
| 45 | 08-Sep | 294.45 | 295.95 | 285.00 | 287.70 | 289.83 | -2.21 | 3,760.46 | 294,465 | 12.45 | 144,830 | 11.33 | 4.20 | 36 |
| 46 | 05-Sep | 296.50 | 299.40 | 290.00 | 294.20 | 294.25 | -0.03 | 3,845.42 | 440,143 | 18.61 | 155,507 | 12.17 | 4.58 | 38 |
| 47 | 04-Sep | 277.95 | 296.50 | 272.00 | 294.30 | 289.60 | 7.72 | 3,846.72 | 2,220,368 | 93.90 | 734,811 | 57.50 | 21.28 | 180 |
| 48 | 03-Sep | 261.65 | 280.65 | 261.65 | 273.20 | 272.13 | 4.39 | 3,570.93 | 599,357 | 25.35 | 361,446 | 28.28 | 9.84 | 89 |
| 49 | 02-Sep | 259.45 | 267.15 | 257.65 | 261.70 | 261.97 | 0.87 | 3,420.62 | 253,653 | 10.73 | 129,901 | 10.17 | 3.40 | 32 |
| 50 | 01-Sep | 254.90 | 260.45 | 249.15 | 259.45 | 257.01 | 1.76 | 3,391.21 | 162,568 | 6.88 | 79,353 | 6.21 | 2.04 | 19 |
| 51 | 29-Aug | 255.62 | 259.17 | 251.88 | 254.96 | 255.40 | -0.26 | 3,332.52 | 84,009 | 3.55 | 33,421 | 2.62 | 0.85 | 8 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
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