| 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: 30,523.27 | Low52 Price: 23,500.0 | Barrier: 30,800.0; Drift%: -3.79 |
| Basic Industry: Cement & Cement Products | Total Equity: 36,080,748 | Low52 Date: 12-Nov-2024 | SHP: 62.55 / 10.07 / 14.65 / 12.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 36 | ||||
| High/Low Price | Quarter: 31,237.95 / 24,817.8 | Month: 32,490.0 / 30,110.0 | Week: 30,845.0 / 30,230.0 | Day: 30,155.0 / 29,630.0 | Sis67: 50 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 30,150.00 | 30,155.00 | 29,630.00 | 29,675.00 | 29,852.44 | -1.44 | 107,069.00 | 32,689 | 3.23 | 17,256 | 4.16 | 51.51 | 38 |
| 2 | 26-Aug | 30,000.00 | 30,500.00 | 29,680.00 | 30,110.00 | 30,150.04 | 0.32 | 108,639.00 | 27,970 | 2.76 | 13,930 | 3.36 | 42.00 | 31 |
| 3 | 25-Aug | 30,150.00 | 30,380.00 | 29,940.00 | 30,015.00 | 30,172.62 | 0.03 | 108,296.00 | 36,110 | 3.57 | 20,905 | 5.04 | 63.08 | 46 |
| 4 | 22-Aug | 30,800.00 | 30,800.00 | 29,910.00 | 30,005.00 | 30,175.55 | -1.96 | 108,260.00 | 23,082 | 2.28 | 9,560 | 2.30 | 28.85 | 21 |
| 5 | 21-Aug | 30,790.00 | 30,950.00 | 30,400.00 | 30,605.00 | 30,566.22 | -0.28 | 110,425.00 | 12,148 | 1.20 | 4,621 | 1.11 | 14.12 | 10 |
| 6 | 20-Aug | 31,025.00 | 31,225.00 | 30,620.00 | 30,690.00 | 30,838.13 | -0.70 | 110,731.00 | 29,464 | 2.91 | 14,220 | 3.43 | 43.85 | 32 |
| 7 | 19-Aug | 31,495.00 | 31,600.00 | 30,640.00 | 30,905.00 | 30,961.48 | -1.39 | 111,507.00 | 44,452 | 4.39 | 27,023 | 6.51 | 83.67 | 60 |
| 8 | 18-Aug | 31,000.00 | 31,920.00 | 30,755.00 | 31,340.00 | 31,514.98 | 3.09 | 113,077.00 | 40,018 | 3.95 | 18,519 | 4.46 | 58.36 | 41 |
| 9 | 14-Aug | 30,610.00 | 30,610.00 | 30,230.00 | 30,400.00 | 30,362.39 | -0.03 | 109,685.00 | 34,703 | 3.43 | 25,737 | 6.20 | 78.14 | 57 |
| 10 | 13-Aug | 30,450.00 | 30,735.00 | 30,250.00 | 30,410.00 | 30,411.51 | 0.00 | 109,721.00 | 47,546 | 4.70 | 38,317 | 9.23 | 116.53 | 85 |
| 11 | 12-Aug | 30,640.00 | 30,700.00 | 30,355.00 | 30,410.00 | 30,479.30 | -0.75 | 109,721.00 | 19,839 | 1.96 | 12,800 | 3.08 | 39.01 | 28 |
| 12 | 11-Aug | 30,435.00 | 30,845.00 | 30,350.00 | 30,640.00 | 30,666.94 | 0.74 | 110,551.00 | 18,515 | 1.83 | 11,021 | 2.66 | 33.80 | 25 |
| 13 | 08-Aug | 30,560.00 | 30,935.00 | 30,330.00 | 30,415.00 | 30,564.04 | -0.78 | 109,739.00 | 14,155 | 1.40 | 6,223 | 1.50 | 19.02 | 14 |
| 14 | 07-Aug | 30,300.00 | 30,710.00 | 30,180.00 | 30,655.00 | 30,432.33 | 0.28 | 110,605.00 | 13,398 | 1.32 | 6,551 | 1.58 | 19.94 | 15 |
| 15 | 06-Aug | 30,300.00 | 30,675.00 | 30,100.00 | 30,570.00 | 30,407.20 | 1.21 | 110,298.00 | 45,369 | 4.48 | 26,948 | 6.49 | 81.94 | 60 |
| 16 | 05-Aug | 30,880.00 | 30,880.00 | 30,000.00 | 30,205.00 | 30,315.01 | -1.44 | 108,981.00 | 38,269 | 3.78 | 16,981 | 4.09 | 51.48 | 38 |
| 17 | 04-Aug | 30,725.00 | 31,110.00 | 30,120.00 | 30,645.00 | 30,635.93 | -0.10 | 110,569.00 | 91,108 | 9.00 | 25,242 | 6.08 | 77.33 | 56 |
| 18 | 01-Aug | 30,990.00 | 31,035.00 | 30,540.00 | 30,675.00 | 30,725.07 | -0.44 | 110,677.00 | 29,448 | 2.91 | 16,462 | 3.97 | 50.58 | 37 |
| 19 | 31-Jul | 30,400.00 | 31,020.00 | 30,390.00 | 30,810.00 | 30,798.58 | 0.72 | 111,164.00 | 15,010 | 1.48 | 5,905 | 1.42 | 18.19 | 13 |
| 20 | 30-Jul | 30,500.00 | 30,780.00 | 30,225.00 | 30,590.00 | 30,534.99 | 0.59 | 110,371.00 | 18,682 | 1.85 | 6,637 | 1.60 | 20.27 | 15 |
| 21 | 29-Jul | 30,695.00 | 30,710.00 | 30,110.00 | 30,410.00 | 30,423.91 | -0.93 | 109,721.00 | 20,699 | 2.04 | 7,600 | 1.83 | 23.12 | 17 |
| 22 | 28-Jul | 31,080.00 | 31,505.00 | 30,455.00 | 30,695.00 | 31,017.94 | -0.82 | 110,749.00 | 27,460 | 2.71 | 11,741 | 2.83 | 36.42 | 26 |
| 23 | 25-Jul | 31,745.00 | 31,745.00 | 30,770.00 | 30,950.00 | 31,098.76 | -2.50 | 111,669.00 | 16,681 | 1.65 | 4,636 | 1.12 | 14.42 | 10 |
| 24 | 24-Jul | 32,115.00 | 32,270.00 | 31,665.00 | 31,745.00 | 31,864.64 | -1.15 | 114,538.00 | 20,833 | 2.06 | 9,498 | 2.29 | 30.27 | 21 |
| 25 | 23-Jul | 32,490.00 | 32,490.00 | 31,555.00 | 32,115.00 | 31,927.53 | -0.71 | 115,873.00 | 34,639 | 3.42 | 16,383 | 3.95 | 52.31 | 37 |
| 26 | 22-Jul | 31,535.00 | 32,490.00 | 31,500.00 | 32,345.00 | 32,156.48 | 2.57 | 116,703.00 | 59,832 | 5.91 | 27,779 | 6.69 | 89.33 | 62 |
| 27 | 21-Jul | 30,900.00 | 31,595.00 | 30,880.00 | 31,535.00 | 31,279.39 | 2.42 | 113,780.00 | 48,993 | 4.84 | 24,632 | 5.94 | 77.05 | 55 |
| 28 | 18-Jul | 30,895.00 | 31,090.00 | 30,725.00 | 30,790.00 | 30,838.31 | -0.18 | 111,092.00 | 21,051 | 2.08 | 12,378 | 2.98 | 38.17 | 28 |
| 29 | 17-Jul | 31,000.00 | 31,000.00 | 30,700.00 | 30,845.00 | 30,836.45 | -0.36 | 111,291.00 | 10,121 | 1.00 | 4,613 | 1.11 | 14.22 | 10 |
| 30 | 16-Jul | 31,190.00 | 31,190.00 | 30,600.00 | 30,955.00 | 30,889.58 | -0.40 | 111,687.00 | 15,939 | 1.57 | 7,842 | 1.89 | 24.22 | 17 |
| 31 | 15-Jul | 31,150.00 | 31,195.00 | 30,830.00 | 31,080.00 | 31,001.98 | -0.06 | 112,138.00 | 13,064 | 1.29 | 4,149 | 1.00 | 12.86 | 9 |
| 32 | 14-Jul | 31,210.00 | 31,470.00 | 30,895.00 | 31,100.00 | 31,216.02 | -0.35 | 112,211.00 | 24,794 | 2.45 | 15,129 | 3.65 | 47.23 | 34 |
| 33 | 11-Jul | 31,330.00 | 31,570.00 | 31,060.00 | 31,210.00 | 31,316.15 | 0.11 | 112,608.00 | 26,485 | 2.62 | 13,769 | 3.32 | 43.12 | 31 |
| 34 | 10-Jul | 31,610.00 | 31,660.00 | 30,970.00 | 31,175.00 | 31,220.73 | -1.39 | 112,481.00 | 31,524 | 3.11 | 13,610 | 3.28 | 42.49 | 30 |
| 35 | 09-Jul | 31,260.00 | 31,675.00 | 31,150.00 | 31,615.00 | 31,553.56 | 1.01 | 114,069.00 | 25,101 | 2.48 | 15,358 | 3.70 | 48.46 | 34 |
| 36 | 08-Jul | 31,270.00 | 31,350.00 | 30,955.00 | 31,300.00 | 31,270.28 | 0.63 | 112,932.00 | 27,148 | 2.68 | 16,144 | 3.89 | 50.48 | 36 |
| 37 | 07-Jul | 31,315.00 | 31,385.00 | 30,825.00 | 31,105.00 | 31,080.95 | -0.67 | 112,229.00 | 15,768 | 1.56 | 8,868 | 2.14 | 27.56 | 20 |
| 38 | 04-Jul | 31,550.00 | 31,575.00 | 31,175.00 | 31,315.00 | 31,351.04 | -0.33 | 112,986.00 | 12,514 | 1.24 | 6,116 | 1.47 | 19.17 | 14 |
| 39 | 03-Jul | 31,640.00 | 31,885.00 | 31,340.00 | 31,420.00 | 31,594.17 | -0.70 | 113,365.00 | 26,592 | 2.63 | 9,668 | 2.33 | 30.55 | 22 |
| 40 | 02-Jul | 31,435.00 | 31,700.00 | 31,030.00 | 31,640.00 | 31,412.27 | 1.46 | 114,159.00 | 20,945 | 2.07 | 6,948 | 1.67 | 21.83 | 16 |
| 41 | 01-Jul | 31,105.00 | 31,650.00 | 31,105.00 | 31,185.00 | 31,335.25 | 0.50 | 112,517.00 | 46,618 | 4.61 | 19,389 | 4.67 | 60.76 | 43 |
| 42 | 30-Jun | 30,895.00 | 31,125.00 | 30,595.00 | 31,030.00 | 30,885.21 | 0.00 | 111,958.00 | 42,009 | 4.15 | 21,225 | 5.11 | 65.55 | 47 |
| 43 | 27-Jun | 30,005.00 | 31,280.00 | 30,000.00 | 31,030.00 | 30,970.41 | 3.07 | 111,958.00 | 218,128 | 21.55 | 149,845 | 36.11 | 464.08 | 334 |
| 44 | 26-Jun | 29,130.00 | 30,150.00 | 29,130.00 | 30,105.00 | 29,907.57 | 3.54 | 108,621.00 | 98,924 | 9.77 | 39,413 | 9.50 | 117.87 | 88 |
| 45 | 25-Jun | 28,645.00 | 29,185.00 | 28,475.00 | 29,075.00 | 28,826.12 | 2.00 | 104,904.00 | 92,269 | 9.12 | 62,544 | 15.07 | 180.29 | 140 |
| 46 | 24-Jun | 28,735.00 | 28,770.00 | 28,355.00 | 28,505.00 | 28,493.31 | -0.21 | 102,848.00 | 79,141 | 7.82 | 52,254 | 12.59 | 148.89 | 117 |
| 47 | 23-Jun | 28,755.00 | 28,915.00 | 28,450.00 | 28,565.00 | 28,702.75 | -1.07 | 103,064.00 | 35,494 | 3.51 | 22,113 | 5.33 | 63.47 | 49 |
| 48 | 20-Jun | 29,420.00 | 29,555.00 | 28,590.00 | 28,875.00 | 28,918.51 | -1.48 | 104,183.00 | 296,684 | 29.31 | 237,328 | 57.19 | 686.32 | 530 |
| 49 | 19-Jun | 29,470.00 | 29,470.00 | 29,095.00 | 29,310.00 | 29,340.04 | 0.02 | 105,752.00 | 15,605 | 1.54 | 7,122 | 1.72 | 20.90 | 16 |
| 50 | 18-Jun | 29,780.00 | 29,780.00 | 29,225.00 | 29,305.00 | 29,377.90 | -1.06 | 105,734.00 | 13,011 | 1.29 | 5,261 | 1.27 | 15.46 | 12 |
| 51 | 17-Jun | 29,850.00 | 29,900.00 | 29,505.00 | 29,620.00 | 29,692.54 | -0.62 | 106,871.00 | 17,595 | 1.74 | 10,044 | 2.42 | 29.82 | 22 |
| 52 | 16-Jun | 29,700.00 | 29,905.00 | 29,545.00 | 29,805.00 | 29,750.60 | 0.66 | 107,538.00 | 19,409 | 1.92 | 12,013 | 2.89 | 35.74 | 27 |
| 53 | 13-Jun | 29,590.00 | 29,695.00 | 29,240.00 | 29,610.00 | 29,503.65 | -0.27 | 106,835.00 | 16,460 | 1.63 | 8,308 | 2.00 | 24.51 | 19 |
| 54 | 12-Jun | 29,985.00 | 30,045.00 | 29,530.00 | 29,690.00 | 29,804.91 | -0.47 | 107,123.00 | 36,013 | 3.56 | 21,417 | 5.16 | 63.83 | 48 |
| 55 | 11-Jun | 29,950.00 | 30,200.00 | 29,655.00 | 29,830.00 | 29,980.36 | 0.02 | 107,628.00 | 35,659 | 3.52 | 23,085 | 5.56 | 69.21 | 52 |
| 56 | 10-Jun | 30,000.00 | 30,145.00 | 29,735.00 | 29,825.00 | 29,949.73 | 0.00 | 107,610.00 | 22,926 | 2.26 | 10,240 | 2.47 | 30.67 | 23 |
| 57 | 09-Jun | 29,700.00 | 29,890.00 | 29,345.00 | 29,825.00 | 29,687.76 | 0.76 | 107,610.00 | 26,404 | 2.61 | 15,134 | 3.65 | 44.93 | 34 |
| 58 | 06-Jun | 29,695.00 | 29,840.00 | 29,450.00 | 29,600.00 | 29,661.68 | 0.29 | 106,799.00 | 28,546 | 2.82 | 20,489 | 4.94 | 60.77 | 46 |
| 59 | 05-Jun | 29,460.00 | 29,615.00 | 29,340.00 | 29,515.00 | 29,454.37 | 0.25 | 106,492.00 | 27,504 | 2.72 | 17,869 | 4.31 | 52.63 | 40 |
| 60 | 04-Jun | 29,350.00 | 29,700.00 | 29,215.00 | 29,440.00 | 29,396.33 | 0.22 | 106,221.00 | 16,028 | 1.58 | 8,525 | 2.05 | 25.06 | 19 |
| 61 | 03-Jun | 29,400.00 | 29,635.00 | 29,250.00 | 29,375.00 | 29,435.54 | -0.12 | 105,987.00 | 26,184 | 2.59 | 14,161 | 3.41 | 41.68 | 32 |
| 62 | 02-Jun | 29,785.00 | 29,785.00 | 29,190.00 | 29,410.00 | 29,373.40 | -0.63 | 106,113.00 | 25,260 | 2.50 | 14,978 | 3.61 | 44.00 | 33 |
| 63 | 30-May | 29,950.00 | 30,075.00 | 29,480.00 | 29,595.00 | 29,639.33 | -1.07 | 106,780.00 | 65,782 | 6.50 | 52,363 | 12.62 | 155.20 | 117 |
| 64 | 29-May | 29,900.00 | 30,020.00 | 29,615.00 | 29,915.00 | 29,722.35 | 0.07 | 107,935.00 | 50,069 | 4.95 | 34,132 | 8.22 | 101.45 | 76 |
| 65 | 28-May | 31,230.00 | 31,230.00 | 29,825.00 | 29,895.00 | 30,128.24 | -3.41 | 107,863.00 | 34,686 | 3.43 | 15,212 | 3.67 | 45.83 | 34 |
| 66 | 27-May | 31,330.00 | 31,330.00 | 30,760.00 | 30,950.00 | 30,927.39 | -0.48 | 111,669.00 | 37,923 | 3.75 | 27,398 | 6.60 | 84.73 | 61 |
| 67 | 26-May | 31,495.00 | 31,695.00 | 31,000.00 | 31,100.00 | 31,215.02 | -1.25 | 112,211.00 | 15,503 | 1.53 | 5,123 | 1.23 | 15.99 | 11 |
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