| 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: 148.7 | Barrier: 168.43; Drift%: 2.52 |
| Basic Industry: Cement & Cement Products | Total Equity: 130,707,548 | Low52 Date: 24-Mar-2026 | SHP: 48.33 / 1.76 / 18.37 / 31.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 230.0 / 168.04 | Month: 218.62 / 199.5 | Week: 202.08 / 191.3 | Day: 175.0 / 165.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 171.75 | 175.00 | 165.00 | 172.78 | 170.28 | 1.59 | 2,258.37 | 59,285 | 4.89 | 37,938 | 4.64 | 0.65 | 9 |
| 2 | 06-Apr | 167.98 | 171.00 | 162.21 | 170.08 | 166.72 | 3.63 | 2,223.07 | 59,949 | 4.94 | 33,603 | 4.11 | 0.56 | 8 |
| 3 | 02-Apr | 160.00 | 166.01 | 156.02 | 164.12 | 160.71 | -0.31 | 2,145.17 | 65,195 | 5.37 | 28,659 | 3.51 | 0.46 | 7 |
| 4 | 01-Apr | 160.04 | 168.43 | 158.00 | 164.63 | 163.85 | 7.49 | 2,151.84 | 135,494 | 11.17 | 47,324 | 5.79 | 0.78 | 11 |
| 5 | 30-Mar | 159.00 | 160.70 | 151.76 | 153.16 | 156.42 | -4.04 | 2,001.92 | 113,975 | 9.39 | 64,816 | 7.93 | 1.01 | 16 |
| 6 | 27-Mar | 163.30 | 166.09 | 152.50 | 159.60 | 161.66 | -2.80 | 2,086.09 | 422,478 | 34.82 | 298,086 | 36.49 | 4.82 | 72 |
| 7 | 25-Mar | 152.10 | 165.90 | 152.00 | 164.20 | 161.24 | 9.35 | 2,146.22 | 280,588 | 23.12 | 158,621 | 19.42 | 2.56 | 38 |
| 8 | 24-Mar | 155.10 | 155.10 | 148.70 | 150.16 | 150.94 | -2.55 | 1,962.70 | 277,411 | 22.86 | 204,093 | 24.98 | 3.08 | 50 |
| 9 | 23-Mar | 164.50 | 167.67 | 151.15 | 154.09 | 158.03 | -8.10 | 2,014.07 | 217,308 | 17.91 | 139,936 | 17.13 | 2.21 | 34 |
| 10 | 20-Mar | 175.88 | 176.31 | 166.20 | 167.68 | 170.24 | -2.65 | 2,191.70 | 116,429 | 9.60 | 71,149 | 8.71 | 1.21 | 17 |
| 11 | 19-Mar | 175.48 | 176.32 | 171.03 | 172.24 | 172.80 | -1.85 | 2,251.31 | 57,582 | 4.75 | 36,420 | 4.46 | 0.63 | 9 |
| 12 | 18-Mar | 173.41 | 179.00 | 173.41 | 175.48 | 176.71 | 0.29 | 2,293.66 | 123,873 | 10.21 | 75,821 | 9.28 | 1.34 | 18 |
| 13 | 17-Mar | 173.70 | 175.90 | 170.71 | 174.97 | 174.46 | 1.90 | 2,286.99 | 178,691 | 14.73 | 122,564 | 15.00 | 2.14 | 30 |
| 14 | 16-Mar | 176.12 | 176.98 | 170.11 | 171.71 | 171.82 | -2.52 | 2,244.38 | 170,289 | 14.03 | 128,273 | 15.70 | 2.20 | 31 |
| 15 | 13-Mar | 181.45 | 182.06 | 172.90 | 176.14 | 176.33 | -2.67 | 2,302.28 | 208,060 | 17.15 | 144,962 | 17.75 | 2.56 | 35 |
| 16 | 12-Mar | 182.99 | 183.17 | 179.20 | 180.97 | 181.31 | -1.04 | 2,365.41 | 50,205 | 4.14 | 32,455 | 3.97 | 0.59 | 8 |
| 17 | 11-Mar | 187.18 | 187.18 | 182.00 | 182.88 | 184.84 | -1.23 | 2,390.38 | 25,682 | 2.12 | 16,263 | 1.99 | 0.30 | 4 |
| 18 | 10-Mar | 180.99 | 186.05 | 180.99 | 185.15 | 183.19 | 2.37 | 2,420.05 | 158,621 | 13.07 | 138,959 | 17.01 | 2.55 | 34 |
| 19 | 09-Mar | 186.49 | 186.50 | 176.01 | 180.86 | 179.56 | -2.76 | 2,363.98 | 70,878 | 5.84 | 41,097 | 5.03 | 0.74 | 10 |
| 20 | 06-Mar | 184.80 | 187.92 | 183.55 | 186.00 | 185.20 | 0.65 | 2,431.00 | 22,677 | 1.87 | 12,517 | 1.53 | 0.23 | 3 |
| 21 | 05-Mar | 186.99 | 188.89 | 182.10 | 184.79 | 184.58 | -0.90 | 2,415.34 | 70,338 | 5.80 | 45,288 | 5.54 | 0.84 | 11 |
| 22 | 04-Mar | 190.00 | 190.64 | 182.10 | 186.46 | 185.12 | -1.81 | 2,437.17 | 64,662 | 5.33 | 30,658 | 3.75 | 0.57 | 7 |
| 23 | 02-Mar | 186.10 | 192.89 | 185.00 | 189.89 | 189.95 | -1.56 | 2,482.01 | 104,420 | 8.61 | 77,947 | 9.54 | 1.48 | 19 |
| 24 | 27-Feb | 191.69 | 194.40 | 191.69 | 192.89 | 193.16 | -0.02 | 2,521.22 | 30,710 | 2.53 | 20,098 | 2.46 | 0.39 | 5 |
| 25 | 26-Feb | 193.27 | 196.45 | 191.30 | 192.93 | 194.00 | -0.08 | 2,521.74 | 25,265 | 2.08 | 14,229 | 1.74 | 0.00 | 3 |
| 26 | 25-Feb | 194.00 | 196.57 | 192.50 | 193.09 | 194.37 | -0.90 | 2,523.83 | 24,193 | 1.99 | 13,828 | 1.69 | 0.27 | 3 |
| 27 | 24-Feb | 196.20 | 197.84 | 191.30 | 194.84 | 194.25 | -1.01 | 2,546.71 | 26,187 | 2.16 | 15,808 | 1.94 | 0.31 | 4 |
| 28 | 23-Feb | 201.80 | 202.08 | 196.16 | 196.83 | 197.93 | -1.67 | 2,572.72 | 35,221 | 2.90 | 20,291 | 2.48 | 0.40 | 5 |
| 29 | 20-Feb | 198.90 | 201.00 | 196.20 | 200.17 | 199.03 | 0.01 | 2,616.37 | 32,730 | 2.70 | 17,241 | 2.11 | 0.34 | 4 |
| 30 | 19-Feb | 201.95 | 205.48 | 197.15 | 200.14 | 202.18 | -0.02 | 2,615.98 | 102,099 | 8.41 | 58,390 | 7.15 | 1.18 | 14 |
| 31 | 18-Feb | 199.99 | 201.45 | 198.01 | 200.18 | 200.12 | 0.93 | 2,616.50 | 81,755 | 6.74 | 51,649 | 6.32 | 1.03 | 13 |
| 32 | 17-Feb | 196.00 | 199.50 | 196.00 | 198.34 | 197.44 | 1.08 | 2,592.45 | 62,161 | 5.12 | 39,938 | 4.89 | 0.79 | 10 |
| 33 | 16-Feb | 195.33 | 197.98 | 192.00 | 196.23 | 194.78 | 0.46 | 2,564.87 | 59,280 | 4.89 | 26,384 | 3.23 | 0.51 | 6 |
| 34 | 13-Feb | 202.60 | 202.60 | 193.00 | 195.33 | 197.35 | -3.66 | 2,553.11 | 105,826 | 8.72 | 61,530 | 7.53 | 1.21 | 15 |
| 35 | 12-Feb | 201.73 | 205.00 | 199.71 | 202.76 | 202.85 | 0.51 | 2,650.23 | 126,824 | 10.45 | 52,180 | 6.39 | 1.06 | 13 |
| 36 | 11-Feb | 200.31 | 203.00 | 197.00 | 201.73 | 200.33 | 0.71 | 2,636.76 | 86,178 | 7.10 | 40,642 | 4.98 | 0.81 | 10 |
| 37 | 10-Feb | 192.86 | 202.19 | 191.10 | 200.31 | 196.04 | 4.49 | 2,618.20 | 462,959 | 38.15 | 202,852 | 24.83 | 3.98 | 49 |
| 38 | 09-Feb | 194.40 | 203.30 | 191.00 | 191.71 | 195.63 | -1.02 | 2,505.79 | 218,193 | 17.98 | 128,829 | 15.77 | 2.52 | 31 |
| 39 | 06-Feb | 190.80 | 194.85 | 185.97 | 193.69 | 190.73 | 2.02 | 2,531.67 | 85,121 | 7.02 | 39,854 | 4.88 | 0.76 | 10 |
| 40 | 05-Feb | 195.14 | 197.75 | 188.25 | 189.85 | 191.70 | -2.95 | 2,481.48 | 78,455 | 6.47 | 49,985 | 6.12 | 0.96 | 12 |
| 41 | 04-Feb | 187.00 | 197.75 | 187.00 | 195.63 | 194.05 | 5.19 | 2,557.03 | 196,668 | 16.21 | 112,646 | 13.79 | 2.19 | 27 |
| 42 | 03-Feb | 195.00 | 198.71 | 184.85 | 185.97 | 190.80 | -2.77 | 2,430.77 | 149,921 | 12.36 | 92,399 | 11.31 | 1.76 | 22 |
| 43 | 02-Feb | 195.98 | 195.98 | 186.21 | 191.26 | 190.26 | -1.89 | 2,499.91 | 45,617 | 3.76 | 26,460 | 3.24 | 0.50 | 6 |
| 44 | 01-Feb | 196.89 | 199.64 | 190.60 | 194.94 | 197.18 | -0.06 | 2,548.01 | 48,584 | 4.00 | 35,007 | 4.29 | 0.69 | 9 |
| 45 | 30-Jan | 194.72 | 197.30 | 191.10 | 195.05 | 194.49 | 0.17 | 2,549.45 | 51,978 | 4.28 | 31,194 | 3.82 | 0.61 | 8 |
| 46 | 29-Jan | 193.35 | 195.92 | 191.30 | 194.72 | 193.66 | 0.96 | 2,545.14 | 72,624 | 5.99 | 48,898 | 5.99 | 0.95 | 12 |
| 47 | 28-Jan | 184.05 | 193.26 | 184.05 | 192.87 | 190.09 | 4.79 | 2,520.96 | 46,904 | 3.87 | 26,878 | 3.29 | 0.51 | 7 |
| 48 | 27-Jan | 188.19 | 188.19 | 181.16 | 184.05 | 183.53 | -1.24 | 2,405.67 | 57,917 | 4.77 | 40,420 | 4.95 | 0.74 | 10 |
| 49 | 23-Jan | 191.99 | 192.00 | 185.50 | 186.37 | 188.79 | -2.21 | 2,436.00 | 34,777 | 2.87 | 16,293 | 1.99 | 0.31 | 4 |
| 50 | 22-Jan | 186.50 | 195.00 | 186.50 | 190.59 | 190.37 | 1.60 | 2,491.16 | 94,421 | 7.78 | 33,695 | 4.12 | 0.64 | 8 |
| 51 | 21-Jan | 192.50 | 193.01 | 185.00 | 187.59 | 188.56 | -2.03 | 2,451.94 | 59,216 | 4.88 | 32,403 | 3.97 | 0.61 | 8 |
| 52 | 20-Jan | 197.01 | 197.70 | 190.00 | 191.48 | 194.22 | -2.81 | 2,502.79 | 34,809 | 2.87 | 21,957 | 2.69 | 0.43 | 5 |
| 53 | 19-Jan | 201.00 | 201.00 | 196.20 | 197.01 | 197.78 | -2.74 | 2,575.07 | 33,666 | 2.77 | 21,156 | 2.59 | 0.42 | 5 |
| 54 | 16-Jan | 200.00 | 203.78 | 200.00 | 202.56 | 202.36 | 1.28 | 2,647.61 | 22,223 | 1.83 | 11,746 | 1.44 | 0.24 | 3 |
| 55 | 14-Jan | 201.00 | 201.99 | 198.80 | 200.00 | 200.30 | -0.87 | 2,614.00 | 19,643 | 1.62 | 9,196 | 1.13 | 0.18 | 2 |
| 56 | 13-Jan | 198.80 | 203.71 | 198.78 | 201.76 | 200.72 | 1.49 | 2,637.16 | 38,447 | 3.17 | 23,506 | 2.88 | 0.47 | 6 |
| 57 | 12-Jan | 201.00 | 201.62 | 195.30 | 198.80 | 198.19 | -1.86 | 2,598.47 | 74,921 | 6.17 | 42,686 | 5.23 | 0.85 | 10 |
| 58 | 09-Jan | 209.00 | 213.90 | 202.30 | 202.57 | 204.81 | -2.07 | 2,647.74 | 116,175 | 9.57 | 52,178 | 6.39 | 1.07 | 13 |
| 59 | 08-Jan | 216.84 | 217.09 | 202.30 | 206.86 | 207.00 | -4.60 | 2,703.82 | 104,005 | 8.57 | 53,842 | 6.59 | 1.00 | 13 |
| 60 | 07-Jan | 217.60 | 220.00 | 214.05 | 216.84 | 215.61 | 0.29 | 2,834.26 | 15,929 | 1.31 | 8,168 | 1.00 | 0.18 | 2 |
| 61 | 06-Jan | 218.99 | 219.30 | 215.10 | 216.22 | 216.64 | -0.75 | 2,826.16 | 34,051 | 2.81 | 17,836 | 2.18 | 0.39 | 4 |
| 62 | 05-Jan | 218.15 | 219.60 | 215.00 | 217.85 | 217.36 | -0.14 | 2,847.46 | 21,699 | 1.79 | 13,058 | 1.60 | 0.28 | 3 |
| 63 | 02-Jan | 212.03 | 219.90 | 212.03 | 218.15 | 215.51 | 2.19 | 2,851.39 | 26,512 | 2.18 | 15,572 | 1.91 | 0.34 | 4 |
| 64 | 01-Jan | 214.43 | 215.60 | 212.00 | 213.47 | 213.52 | -0.45 | 2,790.21 | 12,133 | 1.00 | 8,734 | 1.07 | 0.19 | 2 |
| 65 | 31-Dec | 211.00 | 214.70 | 210.86 | 214.43 | 213.69 | 1.72 | 2,802.76 | 27,256 | 2.25 | 19,840 | 2.43 | 0.42 | 5 |
| 66 | 30-Dec | 210.01 | 212.16 | 210.01 | 210.81 | 211.15 | -0.53 | 2,755.45 | 24,948 | 2.06 | 21,441 | 2.62 | 0.45 | 5 |
| 67 | 29-Dec | 210.05 | 212.19 | 210.05 | 211.94 | 211.53 | 0.61 | 2,770.22 | 13,727 | 1.13 | 10,855 | 1.33 | 0.23 | 3 |
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