| Macro-sector: Commodities | Band: 20 | High52 Price: 339.6 | Mkt_Cap Category: Others |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 12-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: | Low52 Price: 211.0 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 10,946,300 | Low52 Date: 28-Mar-2025 | SHP: 71.12 / 0.0 / 0.01 / 28.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 328.55 / 211.0 | Month: 289.0 / 239.0 | Week: 262.15 / 250.55 | Day: 258.55 / 250.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 255.00 | 258.55 | 250.30 | 252.00 | 252.66 | -0.14 | 275.00 | 7,776 | 5.50 | 6,064 | 9.06 | 0.15 | 19 |
| 2 | 11-Nov | 254.35 | 260.00 | 250.00 | 252.35 | 253.56 | -0.71 | 276.23 | 3,159 | 2.23 | 2,611 | 3.90 | 0.07 | 8 |
| 3 | 10-Nov | 248.70 | 258.95 | 248.70 | 254.15 | 254.68 | -0.88 | 278.20 | 3,081 | 2.18 | 2,672 | 3.99 | 0.07 | 8 |
| 4 | 07-Nov | 256.60 | 259.85 | 253.30 | 256.40 | 255.34 | -1.00 | 280.66 | 2,637 | 1.86 | 1,918 | 2.87 | 0.05 | 6 |
| 5 | 06-Nov | 262.15 | 262.15 | 251.10 | 259.00 | 256.74 | 0.00 | 283.00 | 4,587 | 3.24 | 3,793 | 5.67 | 0.10 | 12 |
| 6 | 04-Nov | 261.75 | 262.20 | 256.70 | 259.00 | 259.45 | -1.01 | 283.00 | 2,130 | 1.51 | 1,786 | 2.67 | 0.05 | 6 |
| 7 | 03-Nov | 252.50 | 262.15 | 246.55 | 261.65 | 257.85 | 3.28 | 286.41 | 6,427 | 4.54 | 3,395 | 5.07 | 0.09 | 11 |
| 8 | 31-Oct | 253.05 | 262.15 | 252.35 | 253.35 | 254.49 | -0.02 | 277.32 | 2,548 | 1.80 | 2,009 | 3.00 | 0.05 | 6 |
| 9 | 30-Oct | 250.55 | 256.25 | 250.55 | 253.40 | 252.86 | -0.67 | 277.38 | 2,149 | 1.52 | 1,521 | 2.27 | 0.04 | 5 |
| 10 | 29-Oct | 254.00 | 258.00 | 251.20 | 255.10 | 255.33 | 0.71 | 279.24 | 2,827 | 2.00 | 2,180 | 3.26 | 0.06 | 7 |
| 11 | 28-Oct | 251.15 | 258.95 | 251.15 | 253.30 | 254.17 | -0.51 | 277.27 | 2,820 | 1.99 | 2,203 | 3.29 | 0.06 | 7 |
| 12 | 27-Oct | 252.10 | 262.15 | 252.10 | 254.60 | 257.35 | -1.74 | 278.69 | 3,817 | 2.70 | 2,607 | 3.90 | 0.07 | 8 |
| 13 | 24-Oct | 265.30 | 265.45 | 259.00 | 259.10 | 260.22 | -1.16 | 283.62 | 3,134 | 2.21 | 2,380 | 3.56 | 0.06 | 8 |
| 14 | 23-Oct | 251.60 | 268.00 | 251.60 | 262.15 | 259.22 | 1.18 | 286.96 | 4,031 | 2.85 | 1,978 | 2.96 | 0.05 | 6 |
| 15 | 21-Oct | 264.00 | 264.00 | 254.10 | 259.10 | 259.27 | 2.57 | 283.62 | 1,601 | 1.13 | 1,362 | 2.04 | 0.04 | 4 |
| 16 | 20-Oct | 261.50 | 261.50 | 249.85 | 252.60 | 253.24 | -1.48 | 276.50 | 3,206 | 2.27 | 2,097 | 3.13 | 0.05 | 7 |
| 17 | 17-Oct | 260.05 | 260.05 | 255.60 | 256.40 | 258.47 | -0.43 | 280.66 | 2,958 | 2.09 | 2,451 | 3.66 | 0.06 | 8 |
| 18 | 16-Oct | 259.55 | 269.90 | 255.00 | 257.50 | 262.40 | -0.10 | 281.87 | 9,867 | 6.97 | 3,562 | 5.32 | 0.09 | 11 |
| 19 | 15-Oct | 263.40 | 269.50 | 255.10 | 257.75 | 261.13 | -1.90 | 282.14 | 3,767 | 2.66 | 1,982 | 2.96 | 0.05 | 6 |
| 20 | 14-Oct | 261.75 | 267.45 | 258.00 | 262.75 | 264.56 | 0.21 | 287.61 | 2,701 | 1.91 | 1,863 | 2.78 | 0.05 | 6 |
| 21 | 13-Oct | 259.95 | 276.80 | 259.95 | 262.20 | 267.80 | -1.93 | 287.01 | 9,404 | 6.65 | 2,610 | 3.90 | 0.07 | 8 |
| 22 | 10-Oct | 267.75 | 278.25 | 261.65 | 267.35 | 269.24 | 0.51 | 292.65 | 3,843 | 2.72 | 668 | 1.00 | 0.02 | 2 |
| 23 | 09-Oct | 262.50 | 269.45 | 261.05 | 266.00 | 262.92 | 1.24 | 291.00 | 1,543 | 1.09 | 793 | 1.19 | 0.02 | 3 |
| 24 | 08-Oct | 272.45 | 274.25 | 258.00 | 262.75 | 266.91 | -2.14 | 287.61 | 7,444 | 5.26 | 2,853 | 4.26 | 0.08 | 9 |
| 25 | 07-Oct | 274.65 | 277.00 | 264.05 | 268.50 | 273.21 | -2.04 | 293.91 | 2,685 | 1.90 | 1,987 | 2.97 | 0.05 | 6 |
| 26 | 06-Oct | 275.20 | 275.20 | 266.80 | 274.10 | 271.77 | 1.59 | 300.04 | 5,326 | 3.76 | 1,941 | 2.90 | 0.05 | 6 |
| 27 | 03-Oct | 260.00 | 272.00 | 254.60 | 269.80 | 262.27 | 3.87 | 295.33 | 7,505 | 5.30 | 4,102 | 6.13 | 0.11 | 13 |
| 28 | 01-Oct | 260.45 | 263.25 | 258.75 | 259.75 | 260.32 | 0.58 | 284.33 | 4,151 | 2.93 | 3,726 | 5.57 | 0.10 | 12 |
| 29 | 30-Sep | 261.74 | 262.85 | 255.55 | 258.26 | 260.08 | -1.41 | 282.70 | 1,731 | 1.22 | 1,265 | 1.89 | 0.03 | 4 |
| 30 | 29-Sep | 255.00 | 268.20 | 255.00 | 261.95 | 259.99 | 1.14 | 286.74 | 11,996 | 8.48 | 5,011 | 7.49 | 0.13 | 16 |
| 31 | 26-Sep | 268.02 | 268.02 | 256.90 | 258.99 | 264.51 | -2.81 | 283.50 | 4,919 | 3.48 | 4,130 | 6.17 | 0.11 | 13 |
| 32 | 25-Sep | 265.01 | 274.55 | 262.99 | 266.47 | 266.85 | 1.53 | 291.69 | 5,507 | 3.89 | 4,337 | 6.48 | 0.12 | 14 |
| 33 | 24-Sep | 268.61 | 268.81 | 260.00 | 262.45 | 264.04 | -0.48 | 287.29 | 7,111 | 5.03 | 3,845 | 5.75 | 0.10 | 12 |
| 34 | 23-Sep | 270.42 | 270.42 | 262.20 | 263.72 | 265.61 | -3.04 | 288.68 | 4,865 | 3.44 | 3,827 | 5.72 | 0.10 | 12 |
| 35 | 22-Sep | 274.99 | 280.50 | 269.00 | 271.98 | 274.03 | 0.64 | 297.72 | 8,435 | 5.96 | 4,261 | 6.37 | 0.12 | 13 |
| 36 | 19-Sep | 274.60 | 274.60 | 268.73 | 270.24 | 271.09 | -0.24 | 295.81 | 1,480 | 1.05 | 960 | 1.43 | 0.03 | 3 |
| 37 | 18-Sep | 264.50 | 281.00 | 260.00 | 270.89 | 271.30 | 3.69 | 296.52 | 8,826 | 6.24 | 5,298 | 7.92 | 0.14 | 17 |
| 38 | 17-Sep | 263.80 | 268.45 | 257.22 | 261.26 | 261.43 | 1.02 | 285.98 | 3,444 | 2.43 | 2,270 | 3.39 | 0.06 | 7 |
| 39 | 16-Sep | 268.00 | 270.76 | 257.50 | 258.63 | 263.60 | -2.68 | 283.10 | 3,461 | 2.45 | 2,359 | 3.53 | 0.06 | 7 |
| 40 | 15-Sep | 277.99 | 277.99 | 262.00 | 265.75 | 266.78 | -2.91 | 290.90 | 3,276 | 2.32 | 2,195 | 3.28 | 0.06 | 7 |
| 41 | 12-Sep | 282.18 | 285.40 | 270.50 | 273.72 | 278.64 | -2.17 | 299.62 | 4,877 | 3.45 | 3,001 | 4.49 | 0.08 | 10 |
| 42 | 11-Sep | 277.36 | 285.98 | 276.01 | 279.79 | 280.92 | 0.19 | 306.27 | 5,140 | 3.63 | 1,720 | 2.57 | 0.05 | 5 |
| 43 | 10-Sep | 280.00 | 286.59 | 277.01 | 279.26 | 279.37 | -1.43 | 305.69 | 3,751 | 2.65 | 2,929 | 4.38 | 0.08 | 9 |
| 44 | 09-Sep | 283.05 | 289.00 | 277.20 | 283.31 | 285.78 | -0.46 | 310.12 | 3,263 | 2.31 | 2,738 | 4.09 | 0.08 | 9 |
| 45 | 08-Sep | 283.85 | 286.00 | 282.99 | 284.62 | 284.22 | 0.82 | 311.55 | 3,953 | 2.79 | 2,696 | 4.03 | 0.08 | 9 |
| 46 | 05-Sep | 275.81 | 283.95 | 273.00 | 282.31 | 279.82 | 3.69 | 309.02 | 8,199 | 5.79 | 6,260 | 9.36 | 0.18 | 20 |
| 47 | 04-Sep | 265.00 | 274.90 | 263.55 | 272.27 | 269.74 | 3.25 | 298.03 | 4,871 | 3.44 | 3,412 | 5.10 | 0.09 | 11 |
| 48 | 03-Sep | 260.00 | 264.94 | 260.00 | 263.71 | 262.48 | 1.19 | 288.66 | 2,838 | 2.01 | 1,931 | 2.89 | 0.05 | 6 |
| 49 | 02-Sep | 259.88 | 264.00 | 254.40 | 260.62 | 260.81 | 2.32 | 285.28 | 9,716 | 6.87 | 7,444 | 11.13 | 0.19 | 24 |
| 50 | 01-Sep | 241.60 | 256.00 | 239.00 | 254.70 | 248.53 | 7.54 | 278.80 | 7,992 | 5.65 | 4,070 | 6.08 | 0.10 | 13 |
| 51 | 29-Aug | 245.30 | 249.70 | 236.05 | 236.85 | 241.69 | -4.59 | 259.26 | 14,737 | 10.41 | 10,361 | 15.49 | 0.25 | 33 |
| 52 | 28-Aug | 262.05 | 262.55 | 247.00 | 248.25 | 252.64 | -4.15 | 271.74 | 9,203 | 6.50 | 4,482 | 6.70 | 0.11 | 14 |
| 53 | 26-Aug | 283.60 | 283.60 | 256.55 | 259.00 | 266.44 | -8.90 | 283.00 | 38,504 | 27.21 | 18,499 | 27.65 | 0.49 | 59 |
| 54 | 25-Aug | 288.55 | 291.75 | 281.40 | 284.30 | 285.12 | -1.98 | 311.20 | 5,731 | 4.05 | 5,033 | 7.52 | 0.14 | 16 |
| 55 | 22-Aug | 295.00 | 295.00 | 283.80 | 290.05 | 286.68 | 0.03 | 317.50 | 3,197 | 2.26 | 1,440 | 2.15 | 0.04 | 5 |
| 56 | 21-Aug | 289.15 | 294.95 | 287.60 | 289.95 | 290.11 | 0.83 | 317.39 | 1,414 | 1.00 | 997 | 1.49 | 0.03 | 3 |
| 57 | 20-Aug | 286.00 | 294.90 | 281.90 | 287.55 | 286.80 | 1.30 | 314.76 | 8,381 | 5.92 | 3,907 | 5.84 | 0.11 | 12 |
| 58 | 19-Aug | 285.90 | 286.00 | 277.95 | 283.85 | 281.53 | 0.19 | 310.71 | 3,503 | 2.48 | 2,286 | 3.42 | 0.06 | 7 |
| 59 | 18-Aug | 298.50 | 299.00 | 280.50 | 283.30 | 287.31 | -4.96 | 310.11 | 8,223 | 5.81 | 5,456 | 8.16 | 0.16 | 17 |
| 60 | 14-Aug | 299.90 | 299.90 | 290.05 | 298.10 | 295.87 | 0.88 | 326.31 | 2,694 | 1.90 | 2,014 | 3.01 | 0.06 | 6 |
| 61 | 13-Aug | 298.10 | 299.95 | 292.00 | 295.50 | 294.99 | 0.22 | 323.46 | 5,757 | 4.07 | 3,791 | 5.67 | 0.11 | 12 |
| 62 | 12-Aug | 302.00 | 305.00 | 291.15 | 294.85 | 295.18 | -0.62 | 322.75 | 6,000 | 4.24 | 5,236 | 7.83 | 0.15 | 17 |
| 63 | 11-Aug | 295.90 | 299.70 | 287.50 | 296.70 | 295.84 | 0.20 | 324.78 | 4,032 | 2.85 | 2,052 | 3.07 | 0.06 | 7 |
| 64 | 08-Aug | 300.95 | 301.00 | 290.40 | 296.10 | 296.32 | -0.07 | 324.12 | 7,018 | 4.96 | 5,456 | 8.16 | 0.16 | 17 |
| 65 | 07-Aug | 291.00 | 301.75 | 282.00 | 296.30 | 289.11 | 3.17 | 324.34 | 7,013 | 4.96 | 4,519 | 6.75 | 0.13 | 14 |
| 66 | 06-Aug | 285.00 | 290.05 | 284.95 | 287.20 | 287.90 | -0.23 | 314.38 | 2,952 | 2.09 | 2,158 | 3.23 | 0.06 | 7 |
| 67 | 05-Aug | 300.10 | 302.00 | 284.20 | 287.85 | 291.88 | -3.13 | 315.09 | 10,015 | 7.08 | 4,899 | 7.32 | 0.14 | 16 |
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