| 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: 28,583.99 | Low52 Price: 23,500.0 | Barrier: 28,395.0; Drift%: -4.8 |
| Basic Industry: Cement & Cement Products | Total Equity: 36,080,748 | Low52 Date: 12-Nov-2024 | SHP: 62.55 / 10.34 / 14.4 / 12.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 36 | ||||
| High/Low Price | Quarter: 31,237.95 / 24,817.8 | Month: 30,750.0 / 28,720.0 | Week: 29,425.0 / 28,260.0 | Day: 27,245.0 / 26,970.0 | Sis67: 39 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 27,245.00 | 27,245.00 | 26,970.00 | 27,095.00 | 27,080.00 | 0.22 | 97,760.00 | 24,395 | 14.13 | 18,879 | 32.49 | 51.00 | 42 |
| 2 | 11-Nov | 27,250.00 | 27,250.00 | 26,915.00 | 27,035.00 | 27,043.18 | -0.20 | 97,544.00 | 19,431 | 11.25 | 13,376 | 23.02 | 36.17 | 30 |
| 3 | 10-Nov | 27,400.00 | 27,535.00 | 27,035.00 | 27,090.00 | 27,219.74 | -1.04 | 97,742.00 | 32,166 | 18.63 | 21,983 | 37.84 | 59.84 | 49 |
| 4 | 07-Nov | 27,400.00 | 27,760.00 | 27,210.00 | 27,375.00 | 27,505.98 | -0.27 | 98,771.00 | 23,046 | 13.34 | 12,552 | 21.60 | 34.53 | 28 |
| 5 | 06-Nov | 27,620.00 | 27,690.00 | 27,400.00 | 27,450.00 | 27,513.01 | -0.54 | 99,041.00 | 15,109 | 8.75 | 6,851 | 11.79 | 18.85 | 15 |
| 6 | 04-Nov | 28,095.00 | 28,095.00 | 27,540.00 | 27,600.00 | 27,708.78 | -1.34 | 99,582.00 | 12,031 | 6.97 | 5,531 | 9.52 | 15.33 | 12 |
| 7 | 03-Nov | 28,310.00 | 28,395.00 | 27,860.00 | 27,975.00 | 28,067.39 | -1.18 | 100,935.00 | 12,006 | 6.95 | 5,120 | 8.81 | 14.37 | 11 |
| 8 | 31-Oct | 28,730.00 | 28,740.00 | 28,260.00 | 28,310.00 | 28,480.73 | -1.50 | 102,144.00 | 24,223 | 14.03 | 14,146 | 24.35 | 40.29 | 31 |
| 9 | 30-Oct | 29,200.00 | 29,200.00 | 28,680.00 | 28,740.00 | 28,804.01 | -1.61 | 103,696.00 | 22,402 | 12.97 | 10,938 | 18.83 | 31.51 | 24 |
| 10 | 29-Oct | 28,585.00 | 29,425.00 | 28,450.00 | 29,210.00 | 29,040.01 | 2.19 | 105,391.00 | 79,429 | 45.99 | 28,561 | 49.16 | 82.94 | 63 |
| 11 | 28-Oct | 28,780.00 | 28,780.00 | 28,300.00 | 28,585.00 | 28,513.20 | -0.02 | 103,136.00 | 34,211 | 19.81 | 17,179 | 29.57 | 48.98 | 38 |
| 12 | 27-Oct | 28,845.00 | 28,930.00 | 28,520.00 | 28,590.00 | 28,685.02 | -0.40 | 103,154.00 | 36,230 | 20.98 | 24,243 | 41.73 | 69.54 | 54 |
| 13 | 24-Oct | 29,100.00 | 29,110.00 | 28,525.00 | 28,705.00 | 28,706.07 | -0.91 | 103,569.00 | 25,030 | 14.49 | 15,451 | 26.59 | 44.35 | 34 |
| 14 | 23-Oct | 29,025.00 | 29,350.00 | 28,850.00 | 28,970.00 | 29,032.86 | 0.07 | 104,525.00 | 48,966 | 28.35 | 34,238 | 58.93 | 99.40 | 76 |
| 15 | 21-Oct | 29,045.00 | 29,085.00 | 28,755.00 | 28,950.00 | 28,986.10 | 0.24 | 104,453.00 | 1,726 | 1.00 | 580 | 1.00 | 1.68 | 1 |
| 16 | 20-Oct | 29,835.00 | 29,840.00 | 28,765.00 | 28,880.00 | 29,027.31 | -2.73 | 104,201.00 | 23,281 | 13.48 | 9,294 | 16.00 | 26.98 | 21 |
| 17 | 17-Oct | 29,975.00 | 30,040.00 | 29,550.00 | 29,690.00 | 29,790.79 | -1.07 | 107,123.00 | 16,520 | 9.57 | 5,570 | 9.59 | 16.59 | 12 |
| 18 | 16-Oct | 29,985.00 | 30,285.00 | 29,940.00 | 30,010.00 | 30,125.11 | 0.23 | 108,278.00 | 12,514 | 7.25 | 6,537 | 11.25 | 19.69 | 15 |
| 19 | 15-Oct | 29,625.00 | 30,100.00 | 29,535.00 | 29,940.00 | 29,879.53 | 1.10 | 108,025.00 | 15,822 | 9.16 | 8,200 | 14.11 | 24.50 | 18 |
| 20 | 14-Oct | 29,640.00 | 29,745.00 | 29,450.00 | 29,615.00 | 29,583.92 | 0.00 | 106,853.00 | 15,385 | 8.91 | 10,152 | 17.47 | 30.03 | 23 |
| 21 | 13-Oct | 29,425.00 | 29,670.00 | 29,270.00 | 29,615.00 | 29,471.13 | 0.58 | 106,853.00 | 13,296 | 7.70 | 8,959 | 15.42 | 26.40 | 20 |
| 22 | 10-Oct | 29,470.00 | 29,705.00 | 29,345.00 | 29,445.00 | 29,502.75 | -0.14 | 106,239.00 | 17,432 | 10.09 | 10,891 | 18.75 | 32.13 | 24 |
| 23 | 09-Oct | 29,350.00 | 29,720.00 | 29,295.00 | 29,485.00 | 29,555.80 | 0.68 | 106,384.00 | 22,117 | 12.81 | 12,376 | 21.30 | 36.58 | 27 |
| 24 | 08-Oct | 29,675.00 | 29,690.00 | 29,170.00 | 29,285.00 | 29,339.18 | -0.83 | 105,662.00 | 10,980 | 6.36 | 5,702 | 9.81 | 16.73 | 13 |
| 25 | 07-Oct | 29,370.00 | 29,750.00 | 29,355.00 | 29,530.00 | 29,537.33 | 0.80 | 106,546.00 | 13,596 | 7.87 | 7,200 | 12.39 | 21.27 | 16 |
| 26 | 06-Oct | 29,000.00 | 29,370.00 | 28,905.00 | 29,295.00 | 29,186.69 | 0.39 | 105,698.00 | 12,202 | 7.07 | 6,617 | 11.39 | 19.31 | 15 |
| 27 | 03-Oct | 29,300.00 | 29,375.00 | 28,990.00 | 29,180.00 | 29,146.65 | -0.39 | 105,283.00 | 13,811 | 8.00 | 8,247 | 14.19 | 24.04 | 18 |
| 28 | 01-Oct | 29,265.00 | 29,455.00 | 28,930.00 | 29,295.00 | 29,191.58 | 0.10 | 105,698.00 | 26,328 | 15.24 | 15,473 | 26.63 | 45.17 | 34 |
| 29 | 30-Sep | 29,600.00 | 29,705.00 | 29,130.00 | 29,265.00 | 29,346.65 | -1.58 | 105,590.00 | 29,375 | 17.01 | 16,093 | 27.70 | 47.23 | 36 |
| 30 | 29-Sep | 28,910.00 | 30,110.00 | 28,720.00 | 29,735.00 | 29,583.40 | 2.85 | 107,286.00 | 143,519 | 83.10 | 85,968 | 147.97 | 254.32 | 191 |
| 31 | 26-Sep | 29,515.00 | 29,635.00 | 28,795.00 | 28,910.00 | 29,129.20 | -2.05 | 104,309.00 | 20,857 | 12.08 | 11,849 | 20.39 | 34.52 | 26 |
| 32 | 25-Sep | 29,705.00 | 29,915.00 | 29,430.00 | 29,515.00 | 29,732.30 | -0.46 | 106,492.00 | 31,286 | 18.12 | 21,918 | 37.72 | 65.17 | 49 |
| 33 | 24-Sep | 30,000.00 | 30,000.00 | 29,555.00 | 29,650.00 | 29,711.09 | -0.47 | 106,979.00 | 35,863 | 20.77 | 25,673 | 44.19 | 76.28 | 57 |
| 34 | 23-Sep | 29,895.00 | 30,115.00 | 29,690.00 | 29,790.00 | 29,912.14 | 0.29 | 107,484.00 | 33,031 | 19.13 | 20,230 | 34.82 | 60.51 | 45 |
| 35 | 22-Sep | 30,000.00 | 30,000.00 | 29,650.00 | 29,705.00 | 29,809.10 | -0.59 | 107,177.00 | 42,575 | 24.65 | 32,185 | 55.40 | 95.94 | 71 |
| 36 | 19-Sep | 30,145.00 | 30,145.00 | 29,685.00 | 29,880.00 | 29,827.03 | -0.27 | 107,809.00 | 62,728 | 36.32 | 50,133 | 86.29 | 149.53 | 111 |
| 37 | 18-Sep | 29,880.00 | 30,025.00 | 29,650.00 | 29,960.00 | 29,896.18 | 0.93 | 108,097.00 | 36,221 | 20.97 | 24,195 | 41.64 | 72.33 | 54 |
| 38 | 17-Sep | 29,780.00 | 30,190.00 | 29,540.00 | 29,685.00 | 29,785.56 | 0.37 | 107,105.00 | 47,492 | 27.50 | 25,175 | 43.33 | 74.99 | 56 |
| 39 | 16-Sep | 29,500.00 | 29,900.00 | 29,430.00 | 29,575.00 | 29,615.88 | 1.02 | 106,708.00 | 40,795 | 23.62 | 20,524 | 35.33 | 60.78 | 46 |
| 40 | 15-Sep | 29,800.00 | 29,800.00 | 29,230.00 | 29,275.00 | 29,347.01 | -1.03 | 105,626.00 | 25,565 | 14.80 | 15,157 | 26.09 | 44.48 | 34 |
| 41 | 12-Sep | 29,850.00 | 29,935.00 | 29,500.00 | 29,580.00 | 29,628.94 | -0.84 | 106,726.00 | 21,104 | 12.22 | 14,715 | 25.33 | 43.60 | 33 |
| 42 | 11-Sep | 29,925.00 | 30,100.00 | 29,625.00 | 29,830.00 | 29,797.48 | -0.20 | 107,628.00 | 20,878 | 12.09 | 12,542 | 21.59 | 37.37 | 28 |
| 43 | 10-Sep | 30,300.00 | 30,520.00 | 29,750.00 | 29,890.00 | 29,933.78 | -0.99 | 107,845.00 | 34,161 | 19.78 | 25,562 | 44.00 | 76.52 | 57 |
| 44 | 09-Sep | 30,500.00 | 30,660.00 | 30,115.00 | 30,190.00 | 30,283.67 | -0.97 | 108,927.00 | 22,879 | 13.25 | 15,723 | 27.06 | 47.62 | 35 |
| 45 | 08-Sep | 30,000.00 | 30,655.00 | 29,995.00 | 30,485.00 | 30,401.24 | 1.48 | 109,992.00 | 12,239 | 7.09 | 5,743 | 9.88 | 17.46 | 13 |
| 46 | 05-Sep | 30,100.00 | 30,100.00 | 29,670.00 | 30,040.00 | 29,892.33 | 0.32 | 108,386.00 | 16,653 | 9.64 | 7,700 | 13.25 | 23.02 | 17 |
| 47 | 04-Sep | 30,380.00 | 30,750.00 | 29,845.00 | 29,945.00 | 30,046.18 | 0.02 | 108,043.00 | 25,439 | 14.73 | 10,331 | 17.78 | 31.04 | 23 |
| 48 | 03-Sep | 30,100.00 | 30,275.00 | 29,880.00 | 29,940.00 | 30,026.87 | -0.18 | 108,025.00 | 23,539 | 13.63 | 12,820 | 22.07 | 38.49 | 28 |
| 49 | 02-Sep | 29,900.00 | 30,155.00 | 29,745.00 | 29,995.00 | 30,029.68 | 0.42 | 108,224.00 | 23,155 | 13.41 | 13,681 | 23.55 | 41.08 | 30 |
| 50 | 01-Sep | 29,350.00 | 29,975.00 | 29,305.00 | 29,870.00 | 29,762.44 | 2.03 | 107,773.00 | 37,442 | 21.68 | 30,221 | 52.02 | 89.95 | 67 |
| 51 | 29-Aug | 29,795.00 | 29,930.00 | 29,210.00 | 29,275.00 | 29,480.35 | -1.35 | 105,626.00 | 63,260 | 36.63 | 47,828 | 82.32 | 141.00 | 106 |
| 52 | 28-Aug | 30,150.00 | 30,155.00 | 29,630.00 | 29,675.00 | 29,852.44 | -1.44 | 107,069.00 | 32,689 | 18.93 | 17,256 | 29.70 | 51.51 | 38 |
| 53 | 26-Aug | 30,000.00 | 30,500.00 | 29,680.00 | 30,110.00 | 30,150.04 | 0.32 | 108,639.00 | 27,970 | 16.20 | 13,930 | 23.98 | 42.00 | 31 |
| 54 | 25-Aug | 30,150.00 | 30,380.00 | 29,940.00 | 30,015.00 | 30,172.62 | 0.03 | 108,296.00 | 36,110 | 20.91 | 20,905 | 35.98 | 63.08 | 46 |
| 55 | 22-Aug | 30,800.00 | 30,800.00 | 29,910.00 | 30,005.00 | 30,175.55 | -1.96 | 108,260.00 | 23,082 | 13.37 | 9,560 | 16.45 | 28.85 | 21 |
| 56 | 21-Aug | 30,790.00 | 30,950.00 | 30,400.00 | 30,605.00 | 30,566.22 | -0.28 | 110,425.00 | 12,148 | 7.03 | 4,621 | 7.95 | 14.12 | 10 |
| 57 | 20-Aug | 31,025.00 | 31,225.00 | 30,620.00 | 30,690.00 | 30,838.13 | -0.70 | 110,731.00 | 29,464 | 17.06 | 14,220 | 24.48 | 43.85 | 32 |
| 58 | 19-Aug | 31,495.00 | 31,600.00 | 30,640.00 | 30,905.00 | 30,961.48 | -1.39 | 111,507.00 | 44,452 | 25.74 | 27,023 | 46.51 | 83.67 | 60 |
| 59 | 18-Aug | 31,000.00 | 31,920.00 | 30,755.00 | 31,340.00 | 31,514.98 | 3.09 | 113,077.00 | 40,018 | 23.17 | 18,519 | 31.87 | 58.36 | 41 |
| 60 | 14-Aug | 30,610.00 | 30,610.00 | 30,230.00 | 30,400.00 | 30,362.39 | -0.03 | 109,685.00 | 34,703 | 20.09 | 25,737 | 44.30 | 78.14 | 57 |
| 61 | 13-Aug | 30,450.00 | 30,735.00 | 30,250.00 | 30,410.00 | 30,411.51 | 0.00 | 109,721.00 | 47,546 | 27.53 | 38,317 | 65.95 | 116.53 | 85 |
| 62 | 12-Aug | 30,640.00 | 30,700.00 | 30,355.00 | 30,410.00 | 30,479.30 | -0.75 | 109,721.00 | 19,839 | 11.49 | 12,800 | 22.03 | 39.01 | 28 |
| 63 | 11-Aug | 30,435.00 | 30,845.00 | 30,350.00 | 30,640.00 | 30,666.94 | 0.74 | 110,551.00 | 18,515 | 10.72 | 11,021 | 18.97 | 33.80 | 25 |
| 64 | 08-Aug | 30,560.00 | 30,935.00 | 30,330.00 | 30,415.00 | 30,564.04 | -0.78 | 109,739.00 | 14,155 | 8.20 | 6,223 | 10.71 | 19.02 | 14 |
| 65 | 07-Aug | 30,300.00 | 30,710.00 | 30,180.00 | 30,655.00 | 30,432.33 | 0.28 | 110,605.00 | 13,398 | 7.76 | 6,551 | 11.28 | 19.94 | 15 |
| 66 | 06-Aug | 30,300.00 | 30,675.00 | 30,100.00 | 30,570.00 | 30,407.20 | 1.21 | 110,298.00 | 45,369 | 26.27 | 26,948 | 46.38 | 81.94 | 60 |
| 67 | 05-Aug | 30,880.00 | 30,880.00 | 30,000.00 | 30,205.00 | 30,315.01 | -1.44 | 108,981.00 | 38,269 | 22.16 | 16,981 | 29.23 | 51.48 | 38 |
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