| Macro-sector: Commodities | Band: 20 | High52 Price: 330.0 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 10-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: | Low52 Price: 200.1 | Barrier: 217.0; Drift%: 4.29 |
| Basic Industry: Cement & Cement Products | Total Equity: 10,946,300 | Low52 Date: 30-Mar-2026 | SHP: 71.12 / 0.0 / 0.01 / 28.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 328.55 / 211.0 | Month: 264.0 / 231.3 | Week: 259.58 / 244.23 | Day: 229.0 / 214.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 216.49 | 229.00 | 214.00 | 226.73 | 222.19 | 4.55 | 248.19 | 2,532 | 5.54 | 1,403 | 5.05 | 0.03 | 4 |
| 2 | 06-Apr | 210.16 | 224.98 | 210.16 | 216.86 | 220.75 | -0.10 | 237.38 | 1,337 | 2.93 | 1,020 | 3.67 | 0.02 | 3 |
| 3 | 02-Apr | 208.29 | 222.90 | 206.64 | 217.07 | 211.60 | 3.69 | 237.61 | 1,813 | 3.97 | 1,292 | 4.65 | 0.03 | 4 |
| 4 | 01-Apr | 212.00 | 217.00 | 205.10 | 209.34 | 210.52 | 2.84 | 229.15 | 6,705 | 14.67 | 4,625 | 16.64 | 0.10 | 15 |
| 5 | 30-Mar | 225.00 | 225.00 | 200.10 | 203.55 | 206.28 | -6.54 | 222.81 | 14,308 | 31.31 | 9,820 | 35.32 | 0.20 | 31 |
| 6 | 27-Mar | 223.90 | 229.00 | 213.00 | 217.80 | 221.33 | -2.70 | 238.41 | 12,559 | 27.48 | 9,200 | 33.09 | 0.20 | 29 |
| 7 | 25-Mar | 221.20 | 233.80 | 220.40 | 223.85 | 225.34 | 1.22 | 245.03 | 8,716 | 19.07 | 7,270 | 26.15 | 0.16 | 23 |
| 8 | 24-Mar | 220.10 | 226.80 | 220.10 | 221.15 | 221.56 | -1.16 | 242.08 | 6,725 | 14.72 | 6,273 | 22.56 | 0.14 | 20 |
| 9 | 23-Mar | 231.60 | 244.00 | 223.15 | 223.75 | 228.18 | -6.95 | 244.92 | 4,928 | 10.78 | 4,253 | 15.30 | 0.10 | 13 |
| 10 | 20-Mar | 244.00 | 246.00 | 230.70 | 240.45 | 241.48 | 0.35 | 263.20 | 5,254 | 11.50 | 2,906 | 10.45 | 0.07 | 9 |
| 11 | 19-Mar | 237.95 | 245.80 | 230.75 | 239.60 | 239.71 | -0.27 | 262.27 | 3,978 | 8.70 | 2,674 | 9.62 | 0.06 | 8 |
| 12 | 18-Mar | 234.75 | 244.95 | 230.00 | 240.25 | 236.72 | 4.39 | 262.98 | 3,746 | 8.20 | 3,194 | 11.49 | 0.08 | 10 |
| 13 | 17-Mar | 232.95 | 232.95 | 222.95 | 230.15 | 227.73 | 3.23 | 251.93 | 2,101 | 4.60 | 1,700 | 6.12 | 0.04 | 5 |
| 14 | 16-Mar | 235.00 | 235.00 | 220.00 | 222.95 | 223.21 | 0.75 | 244.05 | 3,837 | 8.40 | 3,177 | 11.43 | 0.07 | 10 |
| 15 | 13-Mar | 230.00 | 231.20 | 218.00 | 221.30 | 222.86 | -4.20 | 242.24 | 7,090 | 15.51 | 6,133 | 22.06 | 0.14 | 19 |
| 16 | 12-Mar | 231.45 | 238.00 | 221.05 | 231.00 | 230.54 | -3.35 | 252.00 | 5,509 | 12.05 | 3,817 | 13.73 | 0.09 | 12 |
| 17 | 11-Mar | 236.00 | 247.00 | 230.90 | 239.00 | 241.33 | 0.10 | 261.00 | 2,221 | 4.86 | 1,519 | 5.46 | 0.04 | 5 |
| 18 | 10-Mar | 243.00 | 249.00 | 231.70 | 238.75 | 236.78 | 1.86 | 261.34 | 2,550 | 5.58 | 1,663 | 5.98 | 0.04 | 5 |
| 19 | 09-Mar | 238.50 | 238.50 | 227.05 | 234.40 | 233.44 | -1.86 | 256.58 | 954 | 2.09 | 594 | 2.14 | 0.01 | 2 |
| 20 | 06-Mar | 238.80 | 248.00 | 236.10 | 238.85 | 240.98 | -0.35 | 261.45 | 2,210 | 4.84 | 1,327 | 4.77 | 0.03 | 4 |
| 21 | 05-Mar | 246.15 | 251.40 | 237.25 | 239.70 | 240.99 | -2.44 | 262.38 | 5,287 | 11.57 | 3,776 | 13.58 | 0.09 | 12 |
| 22 | 04-Mar | 276.85 | 276.85 | 241.10 | 245.70 | 248.98 | 1.51 | 268.95 | 7,346 | 16.07 | 5,055 | 18.18 | 0.13 | 16 |
| 23 | 02-Mar | 235.10 | 249.50 | 235.10 | 242.05 | 242.00 | -3.32 | 264.96 | 2,001 | 4.38 | 1,688 | 6.07 | 0.00 | 5 |
| 24 | 27-Feb | 251.21 | 253.00 | 250.01 | 250.37 | 250.61 | -0.13 | 274.06 | 1,544 | 3.38 | 1,308 | 4.71 | 0.03 | 4 |
| 25 | 26-Feb | 251.33 | 251.33 | 245.38 | 250.70 | 249.96 | 0.15 | 274.42 | 2,451 | 5.36 | 2,355 | 8.47 | 0.06 | 7 |
| 26 | 25-Feb | 250.00 | 250.71 | 244.23 | 250.33 | 248.65 | -1.21 | 274.02 | 3,059 | 6.69 | 2,312 | 8.32 | 0.06 | 7 |
| 27 | 24-Feb | 250.01 | 258.66 | 250.01 | 253.39 | 253.89 | -0.04 | 277.37 | 3,588 | 7.85 | 2,886 | 10.38 | 0.07 | 9 |
| 28 | 23-Feb | 256.99 | 259.58 | 251.81 | 253.50 | 253.61 | -2.35 | 277.49 | 3,802 | 8.32 | 3,589 | 12.91 | 0.09 | 11 |
| 29 | 20-Feb | 260.00 | 263.00 | 256.01 | 259.59 | 258.60 | -0.27 | 284.16 | 799 | 1.75 | 657 | 2.36 | 0.02 | 2 |
| 30 | 19-Feb | 260.00 | 264.79 | 257.08 | 260.29 | 260.14 | -1.15 | 284.92 | 1,494 | 3.27 | 1,067 | 3.84 | 0.03 | 3 |
| 31 | 18-Feb | 257.03 | 268.00 | 257.03 | 263.33 | 263.51 | 1.60 | 288.25 | 3,133 | 6.86 | 2,199 | 7.91 | 0.06 | 7 |
| 32 | 17-Feb | 258.69 | 265.32 | 257.00 | 259.18 | 258.69 | 0.19 | 283.71 | 1,680 | 3.68 | 1,517 | 5.46 | 0.04 | 5 |
| 33 | 16-Feb | 265.00 | 265.00 | 252.63 | 258.68 | 258.18 | -0.66 | 283.16 | 1,283 | 2.81 | 995 | 3.58 | 0.03 | 3 |
| 34 | 13-Feb | 264.99 | 265.00 | 255.30 | 260.41 | 262.21 | -1.77 | 285.05 | 3,528 | 7.72 | 2,015 | 7.25 | 0.05 | 6 |
| 35 | 12-Feb | 285.00 | 285.00 | 263.02 | 265.10 | 271.97 | -2.52 | 290.19 | 21,476 | 46.99 | 12,628 | 45.42 | 0.34 | 40 |
| 36 | 11-Feb | 260.00 | 275.00 | 253.27 | 271.95 | 265.92 | 5.55 | 297.68 | 13,067 | 28.59 | 8,477 | 30.49 | 0.23 | 27 |
| 37 | 10-Feb | 260.00 | 260.00 | 251.20 | 257.65 | 256.29 | 0.65 | 282.03 | 3,416 | 7.47 | 3,214 | 11.56 | 0.08 | 10 |
| 38 | 09-Feb | 262.03 | 262.03 | 254.51 | 255.99 | 258.02 | -1.82 | 280.21 | 1,836 | 4.02 | 1,088 | 3.91 | 0.03 | 3 |
| 39 | 06-Feb | 258.00 | 265.00 | 250.00 | 260.73 | 260.73 | 1.23 | 285.40 | 6,176 | 13.51 | 5,529 | 19.89 | 0.14 | 17 |
| 40 | 05-Feb | 250.70 | 258.00 | 250.70 | 257.55 | 255.31 | 0.76 | 281.92 | 3,885 | 8.50 | 3,117 | 11.21 | 0.08 | 10 |
| 41 | 04-Feb | 251.99 | 257.90 | 245.00 | 255.62 | 252.48 | 3.47 | 279.81 | 14,126 | 30.91 | 11,315 | 40.70 | 0.29 | 36 |
| 42 | 03-Feb | 258.59 | 258.59 | 237.94 | 247.05 | 247.85 | 3.04 | 270.43 | 19,428 | 42.51 | 13,342 | 47.99 | 0.33 | 42 |
| 43 | 02-Feb | 241.00 | 248.59 | 236.37 | 239.76 | 241.44 | -0.52 | 262.45 | 3,376 | 7.39 | 3,165 | 11.38 | 0.08 | 10 |
| 44 | 01-Feb | 247.00 | 247.00 | 240.00 | 241.01 | 241.06 | -3.38 | 263.82 | 850 | 1.86 | 849 | 3.05 | 0.02 | 3 |
| 45 | 30-Jan | 250.95 | 250.95 | 242.95 | 249.45 | 247.53 | 0.97 | 273.06 | 837 | 1.83 | 770 | 2.77 | 0.02 | 2 |
| 46 | 29-Jan | 246.00 | 254.60 | 235.20 | 247.05 | 245.81 | 2.66 | 270.43 | 9,066 | 19.84 | 7,699 | 27.69 | 0.19 | 24 |
| 47 | 28-Jan | 241.60 | 245.50 | 235.80 | 240.65 | 239.84 | 2.08 | 263.42 | 21,805 | 47.71 | 21,684 | 78.00 | 0.52 | 69 |
| 48 | 27-Jan | 223.40 | 240.00 | 223.40 | 235.75 | 235.39 | -2.10 | 258.06 | 2,976 | 6.51 | 2,017 | 7.26 | 0.05 | 6 |
| 49 | 23-Jan | 241.65 | 244.50 | 240.25 | 240.80 | 241.02 | -1.61 | 263.59 | 1,176 | 2.57 | 1,094 | 3.94 | 0.03 | 3 |
| 50 | 22-Jan | 236.00 | 247.00 | 233.00 | 244.75 | 244.65 | 1.64 | 267.91 | 3,189 | 6.98 | 2,569 | 9.24 | 0.06 | 8 |
| 51 | 21-Jan | 242.05 | 247.00 | 232.50 | 240.80 | 237.61 | -0.52 | 263.59 | 2,967 | 6.49 | 1,833 | 6.59 | 0.04 | 6 |
| 52 | 20-Jan | 243.30 | 245.00 | 239.40 | 242.05 | 241.38 | -0.49 | 264.96 | 1,162 | 2.54 | 966 | 3.47 | 0.02 | 3 |
| 53 | 19-Jan | 240.00 | 246.00 | 240.00 | 243.25 | 242.18 | 0.02 | 266.27 | 1,717 | 3.76 | 1,163 | 4.18 | 0.03 | 4 |
| 54 | 16-Jan | 240.50 | 249.60 | 240.50 | 243.20 | 244.78 | -1.40 | 266.21 | 796 | 1.74 | 604 | 2.17 | 0.01 | 2 |
| 55 | 14-Jan | 250.65 | 254.00 | 244.50 | 246.65 | 250.00 | -1.60 | 269.99 | 456 | 1.00 | 277 | 1.00 | 0.00 | 1 |
| 56 | 13-Jan | 246.60 | 253.50 | 246.60 | 250.65 | 249.53 | 0.26 | 274.37 | 1,516 | 3.32 | 1,169 | 4.21 | 0.03 | 4 |
| 57 | 12-Jan | 255.55 | 256.95 | 246.00 | 250.00 | 249.27 | -1.17 | 273.00 | 2,898 | 6.34 | 2,489 | 8.95 | 0.06 | 8 |
| 58 | 09-Jan | 254.20 | 257.00 | 252.00 | 252.95 | 252.53 | -1.17 | 276.89 | 2,694 | 5.89 | 2,672 | 9.61 | 0.07 | 8 |
| 59 | 08-Jan | 257.45 | 257.45 | 253.05 | 255.95 | 254.53 | -0.58 | 280.17 | 905 | 1.98 | 892 | 3.21 | 0.02 | 3 |
| 60 | 07-Jan | 259.55 | 260.00 | 254.30 | 257.45 | 256.34 | 0.49 | 281.81 | 925 | 2.02 | 839 | 3.02 | 0.02 | 3 |
| 61 | 06-Jan | 257.60 | 261.00 | 252.60 | 256.20 | 255.31 | -1.10 | 280.44 | 2,640 | 5.78 | 1,683 | 6.05 | 0.04 | 5 |
| 62 | 05-Jan | 259.95 | 264.00 | 258.00 | 259.05 | 259.22 | 0.80 | 283.56 | 2,248 | 4.92 | 1,782 | 6.41 | 0.05 | 6 |
| 63 | 02-Jan | 255.60 | 262.00 | 253.45 | 257.00 | 257.37 | -0.77 | 281.00 | 55,522 | 121.49 | 53,922 | 193.96 | 1.39 | 171 |
| 64 | 01-Jan | 256.00 | 260.00 | 256.00 | 259.00 | 258.15 | 1.37 | 283.00 | 4,102 | 8.98 | 4,002 | 14.40 | 0.10 | 13 |
| 65 | 31-Dec | 250.05 | 258.00 | 249.00 | 255.50 | 255.10 | -0.18 | 279.68 | 1,048 | 2.29 | 731 | 2.63 | 0.02 | 2 |
| 66 | 30-Dec | 250.60 | 260.35 | 250.05 | 255.95 | 255.90 | 1.29 | 280.17 | 2,814 | 6.16 | 2,430 | 8.74 | 0.06 | 8 |
| 67 | 29-Dec | 256.00 | 256.05 | 251.05 | 252.70 | 252.57 | -1.31 | 276.61 | 1,666 | 3.65 | 1,323 | 4.76 | 0.03 | 4 |
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