| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 32,490.0 | Mkt_Cap Category: Large-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 25 | High52 Date: 23-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 23,624.94 | Low52 Price: 22,550.0 | Barrier: 23,510.0; Drift%: -0.69 |
| Basic Industry: Cement & Cement Products | Total Equity: 36,080,748 | Low52 Date: 23-Mar-2026 | SHP: 62.55 / 10.07 / 14.59 / 12.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 39 | ||||
| High/Low Price | Quarter: 31,237.95 / 24,817.8 | Month: 26,720.0 / 25,360.0 | Week: 27,045.0 / 25,965.0 | Day: 23,525.0 / 23,140.0 | Sis67: 41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 23,390.00 | 23,525.00 | 23,140.00 | 23,350.00 | 23,339.32 | -1.46 | 84,248.00 | 57,843 | 6.09 | 44,955 | 10.82 | 104.92 | 99 |
| 2 | 06-Apr | 23,460.00 | 24,015.00 | 22,980.00 | 23,695.00 | 23,400.25 | 2.46 | 85,493.00 | 31,374 | 3.30 | 14,277 | 3.44 | 33.41 | 32 |
| 3 | 02-Apr | 22,955.00 | 23,265.00 | 22,675.00 | 23,125.00 | 22,974.35 | -0.60 | 83,436.00 | 20,490 | 2.16 | 9,135 | 2.20 | 20.99 | 20 |
| 4 | 01-Apr | 23,490.00 | 23,510.00 | 23,080.00 | 23,265.00 | 23,292.44 | 1.06 | 83,941.00 | 19,991 | 2.10 | 9,552 | 2.30 | 22.25 | 21 |
| 5 | 30-Mar | 23,365.00 | 23,625.00 | 22,955.00 | 23,020.00 | 23,186.49 | -2.89 | 83,057.00 | 81,205 | 8.55 | 35,212 | 8.48 | 81.64 | 78 |
| 6 | 27-Mar | 24,220.00 | 24,220.00 | 23,565.00 | 23,705.00 | 23,751.68 | -2.17 | 85,529.00 | 52,525 | 5.53 | 25,095 | 6.04 | 59.60 | 55 |
| 7 | 25-Mar | 23,500.00 | 24,355.00 | 23,445.00 | 24,230.00 | 24,109.86 | 3.88 | 87,423.00 | 19,081 | 2.01 | 7,443 | 1.79 | 17.94 | 16 |
| 8 | 24-Mar | 23,085.00 | 23,475.00 | 22,615.00 | 23,325.00 | 23,096.03 | 2.64 | 84,158.00 | 39,516 | 4.16 | 20,809 | 5.01 | 48.06 | 46 |
| 9 | 23-Mar | 23,495.00 | 23,495.00 | 22,550.00 | 22,725.00 | 22,862.31 | -3.44 | 81,993.00 | 36,958 | 3.89 | 20,444 | 4.92 | 46.74 | 45 |
| 10 | 20-Mar | 23,405.00 | 23,710.00 | 23,360.00 | 23,535.00 | 23,543.71 | 0.86 | 84,916.00 | 29,852 | 3.14 | 17,072 | 4.11 | 40.19 | 38 |
| 11 | 19-Mar | 23,410.00 | 23,645.00 | 23,125.00 | 23,335.00 | 23,327.12 | -2.47 | 84,194.00 | 20,065 | 2.11 | 8,034 | 1.93 | 18.74 | 18 |
| 12 | 18-Mar | 23,910.00 | 24,000.00 | 23,705.00 | 23,925.00 | 23,895.24 | 1.06 | 86,323.00 | 16,992 | 1.79 | 7,607 | 1.83 | 18.18 | 17 |
| 13 | 17-Mar | 23,395.00 | 23,780.00 | 23,170.00 | 23,675.00 | 23,523.34 | 1.54 | 85,421.00 | 15,748 | 1.66 | 8,986 | 2.16 | 21.14 | 20 |
| 14 | 16-Mar | 22,970.00 | 23,470.00 | 22,945.00 | 23,315.00 | 23,233.74 | 1.52 | 84,122.00 | 43,173 | 4.55 | 19,340 | 4.66 | 44.93 | 43 |
| 15 | 13-Mar | 23,500.00 | 23,505.00 | 22,855.00 | 22,965.00 | 23,065.32 | -2.28 | 82,859.00 | 48,594 | 5.12 | 23,660 | 5.70 | 54.57 | 52 |
| 16 | 12-Mar | 23,740.00 | 23,740.00 | 23,315.00 | 23,500.00 | 23,506.17 | -1.01 | 84,789.00 | 40,125 | 4.22 | 24,998 | 6.02 | 58.76 | 55 |
| 17 | 11-Mar | 24,130.00 | 24,130.00 | 23,695.00 | 23,740.00 | 23,799.85 | -0.92 | 85,655.00 | 44,506 | 4.69 | 28,981 | 6.98 | 68.97 | 64 |
| 18 | 10-Mar | 23,925.00 | 24,245.00 | 23,850.00 | 23,960.00 | 24,048.27 | 1.57 | 86,449.00 | 69,919 | 7.36 | 44,069 | 10.61 | 105.98 | 97 |
| 19 | 09-Mar | 24,600.00 | 24,600.00 | 23,520.00 | 23,590.00 | 24,040.23 | -5.17 | 85,114.00 | 37,789 | 3.98 | 19,073 | 4.59 | 45.85 | 42 |
| 20 | 06-Mar | 25,150.00 | 25,275.00 | 24,825.00 | 24,875.00 | 25,121.56 | -1.29 | 89,750.00 | 19,762 | 2.08 | 12,368 | 2.98 | 31.07 | 27 |
| 21 | 05-Mar | 25,355.00 | 25,520.00 | 24,760.00 | 25,200.00 | 25,006.49 | -0.61 | 90,923.00 | 37,079 | 3.90 | 17,673 | 4.26 | 44.19 | 39 |
| 22 | 04-Mar | 25,865.00 | 25,865.00 | 24,955.00 | 25,355.00 | 25,269.32 | -2.95 | 91,482.00 | 37,304 | 3.93 | 20,299 | 4.89 | 51.29 | 45 |
| 23 | 02-Mar | 25,200.00 | 26,215.00 | 25,185.00 | 26,125.00 | 25,774.88 | 0.19 | 94,260.00 | 28,282 | 2.98 | 12,498 | 3.01 | 32.21 | 28 |
| 24 | 27-Feb | 26,850.00 | 26,865.00 | 25,965.00 | 26,075.00 | 26,229.23 | -2.51 | 94,080.00 | 45,243 | 4.76 | 28,038 | 6.75 | 73.54 | 62 |
| 25 | 26-Feb | 26,865.00 | 27,020.00 | 26,605.00 | 26,745.00 | 26,779.41 | -0.45 | 96,497.00 | 12,433 | 1.31 | 5,784 | 1.39 | 15.49 | 13 |
| 26 | 25-Feb | 26,400.00 | 26,980.00 | 26,400.00 | 26,865.00 | 26,782.36 | 1.28 | 96,930.00 | 16,889 | 1.78 | 7,004 | 1.69 | 18.76 | 15 |
| 27 | 24-Feb | 26,460.00 | 26,790.00 | 26,270.00 | 26,525.00 | 26,507.07 | -0.09 | 95,704.00 | 28,322 | 2.98 | 13,917 | 3.35 | 36.89 | 31 |
| 28 | 23-Feb | 26,520.00 | 27,045.00 | 26,365.00 | 26,550.00 | 26,663.44 | 0.15 | 95,794.00 | 24,261 | 2.55 | 7,534 | 1.81 | 20.09 | 17 |
| 29 | 20-Feb | 26,250.00 | 26,700.00 | 25,965.00 | 26,510.00 | 26,437.85 | 1.13 | 95,650.00 | 16,060 | 1.69 | 7,056 | 1.70 | 18.65 | 16 |
| 30 | 19-Feb | 26,780.00 | 27,150.00 | 26,110.00 | 26,215.00 | 26,701.35 | -1.58 | 94,585.00 | 32,451 | 3.42 | 14,348 | 3.45 | 38.31 | 32 |
| 31 | 18-Feb | 26,495.00 | 26,780.00 | 26,335.00 | 26,635.00 | 26,600.17 | 1.00 | 96,101.00 | 24,271 | 2.56 | 12,666 | 3.05 | 33.69 | 28 |
| 32 | 17-Feb | 26,200.00 | 26,440.00 | 26,125.00 | 26,370.00 | 26,340.47 | 0.21 | 95,144.00 | 12,987 | 1.37 | 5,436 | 1.31 | 14.32 | 12 |
| 33 | 16-Feb | 25,940.00 | 26,375.00 | 25,915.00 | 26,315.00 | 26,222.88 | 0.71 | 94,946.00 | 11,713 | 1.23 | 4,937 | 1.19 | 12.95 | 11 |
| 34 | 13-Feb | 26,090.00 | 26,255.00 | 25,750.00 | 26,130.00 | 26,046.12 | -0.80 | 94,278.00 | 27,809 | 2.93 | 12,512 | 3.01 | 32.59 | 28 |
| 35 | 12-Feb | 26,750.00 | 26,800.00 | 26,280.00 | 26,340.00 | 26,436.16 | -1.73 | 95,036.00 | 28,166 | 2.97 | 15,629 | 3.76 | 41.32 | 35 |
| 36 | 11-Feb | 26,600.00 | 26,850.00 | 26,365.00 | 26,805.00 | 26,705.89 | 1.06 | 96,714.00 | 25,422 | 2.68 | 12,971 | 3.12 | 34.64 | 29 |
| 37 | 10-Feb | 27,070.00 | 27,090.00 | 26,450.00 | 26,525.00 | 26,630.71 | -2.28 | 95,704.00 | 38,471 | 4.05 | 15,341 | 3.69 | 40.85 | 34 |
| 38 | 09-Feb | 26,685.00 | 27,260.00 | 26,435.00 | 27,145.00 | 26,937.51 | -0.68 | 97,941.00 | 74,200 | 7.81 | 31,785 | 7.65 | 85.62 | 70 |
| 39 | 06-Feb | 27,270.00 | 27,430.00 | 27,040.00 | 27,330.00 | 27,250.18 | 0.39 | 98,608.00 | 14,772 | 1.56 | 6,374 | 1.53 | 17.37 | 14 |
| 40 | 05-Feb | 27,460.00 | 27,545.00 | 27,100.00 | 27,225.00 | 27,297.65 | -0.46 | 98,229.00 | 38,447 | 4.05 | 27,167 | 6.54 | 74.16 | 60 |
| 41 | 04-Feb | 27,080.00 | 27,525.00 | 26,905.00 | 27,350.00 | 27,176.04 | 1.22 | 98,680.00 | 25,807 | 2.72 | 16,072 | 3.87 | 43.68 | 36 |
| 42 | 03-Feb | 27,200.00 | 27,435.00 | 26,780.00 | 27,020.00 | 27,016.66 | 0.82 | 97,490.00 | 51,933 | 5.47 | 40,914 | 9.85 | 110.54 | 91 |
| 43 | 02-Feb | 26,385.00 | 26,850.00 | 26,110.00 | 26,800.00 | 26,599.31 | 1.57 | 96,696.00 | 42,072 | 4.43 | 26,158 | 6.30 | 69.58 | 58 |
| 44 | 01-Feb | 27,230.00 | 27,230.00 | 26,155.00 | 26,385.00 | 26,461.65 | -2.22 | 95,199.00 | 26,046 | 2.74 | 15,718 | 3.78 | 41.59 | 35 |
| 45 | 30-Jan | 27,055.00 | 27,200.00 | 26,805.00 | 26,985.00 | 27,016.15 | -0.26 | 97,363.00 | 42,402 | 4.46 | 28,622 | 6.89 | 77.33 | 64 |
| 46 | 29-Jan | 27,500.00 | 27,500.00 | 26,865.00 | 27,055.00 | 27,022.34 | -1.55 | 97,616.00 | 28,182 | 2.97 | 18,805 | 4.53 | 50.82 | 42 |
| 47 | 28-Jan | 27,200.00 | 27,550.00 | 27,045.00 | 27,480.00 | 27,290.81 | 0.96 | 99,149.00 | 18,343 | 1.93 | 11,417 | 2.75 | 31.16 | 25 |
| 48 | 27-Jan | 27,200.00 | 27,720.00 | 27,040.00 | 27,220.00 | 27,407.86 | 0.81 | 98,211.00 | 32,223 | 3.39 | 12,494 | 3.01 | 34.24 | 28 |
| 49 | 23-Jan | 27,455.00 | 27,555.00 | 26,935.00 | 27,000.00 | 27,213.61 | -1.57 | 97,418.00 | 24,439 | 2.57 | 13,785 | 3.32 | 37.51 | 31 |
| 50 | 22-Jan | 27,500.00 | 27,715.00 | 27,330.00 | 27,430.00 | 27,451.81 | 0.22 | 98,969.00 | 14,663 | 1.54 | 9,269 | 2.23 | 25.45 | 21 |
| 51 | 21-Jan | 27,225.00 | 27,450.00 | 26,990.00 | 27,370.00 | 27,292.80 | 0.53 | 98,753.00 | 25,027 | 2.63 | 13,056 | 3.14 | 35.63 | 29 |
| 52 | 20-Jan | 27,500.00 | 27,915.00 | 27,095.00 | 27,225.00 | 27,515.49 | -1.04 | 98,229.00 | 42,671 | 4.49 | 25,147 | 6.06 | 69.19 | 56 |
| 53 | 19-Jan | 27,610.00 | 27,980.00 | 27,445.00 | 27,510.00 | 27,703.31 | -1.19 | 99,258.00 | 10,707 | 1.13 | 5,360 | 1.29 | 14.85 | 12 |
| 54 | 16-Jan | 27,550.00 | 27,900.00 | 27,370.00 | 27,840.00 | 27,737.41 | 1.05 | 100,448.00 | 32,929 | 3.47 | 19,462 | 4.69 | 53.98 | 43 |
| 55 | 14-Jan | 26,945.00 | 27,670.00 | 26,930.00 | 27,550.00 | 27,422.75 | 1.45 | 99,402.00 | 37,405 | 3.94 | 24,151 | 5.82 | 66.23 | 54 |
| 56 | 13-Jan | 27,180.00 | 27,400.00 | 26,920.00 | 27,155.00 | 27,145.07 | -0.04 | 97,977.00 | 16,064 | 1.69 | 9,322 | 2.24 | 25.30 | 21 |
| 57 | 12-Jan | 26,965.00 | 27,245.00 | 26,685.00 | 27,165.00 | 26,932.42 | 0.80 | 98,013.00 | 22,728 | 2.39 | 13,487 | 3.25 | 36.32 | 30 |
| 58 | 09-Jan | 26,850.00 | 27,085.00 | 26,670.00 | 26,950.00 | 26,919.10 | 0.37 | 97,237.00 | 33,316 | 3.51 | 20,850 | 5.02 | 56.13 | 46 |
| 59 | 08-Jan | 27,330.00 | 27,360.00 | 26,780.00 | 26,850.00 | 26,999.06 | -1.72 | 96,876.00 | 17,963 | 1.89 | 12,982 | 3.13 | 35.05 | 29 |
| 60 | 07-Jan | 27,560.00 | 27,665.00 | 27,205.00 | 27,320.00 | 27,309.09 | -1.26 | 98,572.00 | 22,391 | 2.36 | 12,810 | 3.08 | 34.98 | 28 |
| 61 | 06-Jan | 27,670.00 | 28,090.00 | 27,545.00 | 27,670.00 | 27,845.75 | 0.09 | 99,835.00 | 35,574 | 3.75 | 19,065 | 4.59 | 53.09 | 42 |
| 62 | 05-Jan | 27,070.00 | 27,690.00 | 27,070.00 | 27,645.00 | 27,528.17 | 2.22 | 99,745.00 | 23,089 | 2.43 | 12,106 | 2.92 | 33.33 | 27 |
| 63 | 02-Jan | 26,775.00 | 27,095.00 | 26,705.00 | 27,045.00 | 26,906.98 | 0.78 | 97,580.00 | 36,285 | 3.82 | 21,819 | 5.25 | 58.71 | 49 |
| 64 | 01-Jan | 26,600.00 | 26,865.00 | 26,425.00 | 26,835.00 | 26,706.89 | 0.98 | 96,822.00 | 9,497 | 1.00 | 4,152 | 1.00 | 11.09 | 9 |
| 65 | 31-Dec | 26,400.00 | 26,635.00 | 26,270.00 | 26,575.00 | 26,478.83 | 0.89 | 95,884.00 | 24,906 | 2.62 | 18,590 | 4.48 | 49.22 | 41 |
| 66 | 30-Dec | 26,275.00 | 26,405.00 | 26,090.00 | 26,340.00 | 26,284.37 | 0.25 | 95,036.00 | 137,300 | 14.46 | 97,528 | 23.48 | 256.35 | 217 |
| 67 | 29-Dec | 26,450.00 | 26,450.00 | 26,170.00 | 26,275.00 | 26,272.86 | -0.55 | 94,802.00 | 57,381 | 6.04 | 43,500 | 10.47 | 114.29 | 97 |
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