| Macro-sector: Commodities | Band: 20 | High52 Price: 308.95 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 02-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 1; VWAP21: 206.08 | Low52 Price: 196.53 | Barrier: 207.31; Drift%: 1.11 |
| Basic Industry: Cement & Cement Products | Total Equity: 412,428,997 | Low52 Date: 09-Mar-2026 | SHP: 57.62 / 2.47 / 4.48 / 35.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 11 | ||||
| High/Low Price | Quarter: 234.25 / 196.25 | Month: 232.61 / 213.66 | Week: 221.2 / 213.5 | Day: 211.99 / 205.82 | Sis67: 14 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 207.00 | 211.99 | 205.82 | 209.63 | 209.44 | -0.38 | 8,645.75 | 114,865 | 1.52 | 44,540 | 1.37 | 0.93 | 3 |
| 2 | 06-Apr | 210.00 | 210.91 | 204.30 | 210.42 | 208.41 | 1.71 | 8,678.33 | 75,555 | 1.00 | 32,575 | 1.00 | 0.68 | 2 |
| 3 | 02-Apr | 205.00 | 207.84 | 200.48 | 206.88 | 204.74 | 0.52 | 8,532.33 | 119,982 | 1.59 | 50,318 | 1.54 | 1.03 | 3 |
| 4 | 01-Apr | 205.11 | 207.31 | 203.45 | 205.82 | 205.15 | 1.27 | 8,488.61 | 149,043 | 1.97 | 56,966 | 1.75 | 1.17 | 4 |
| 5 | 30-Mar | 204.15 | 204.78 | 199.36 | 203.24 | 201.89 | -1.68 | 8,382.21 | 303,630 | 4.02 | 109,562 | 3.36 | 2.21 | 8 |
| 6 | 27-Mar | 208.72 | 209.87 | 205.05 | 206.72 | 206.94 | -0.96 | 8,525.73 | 313,298 | 4.15 | 193,040 | 5.93 | 3.99 | 13 |
| 7 | 25-Mar | 212.00 | 213.24 | 208.01 | 208.72 | 210.67 | -0.67 | 8,608.22 | 193,193 | 2.56 | 101,909 | 3.13 | 2.15 | 7 |
| 8 | 24-Mar | 214.56 | 215.95 | 205.50 | 210.13 | 208.96 | -1.73 | 8,666.37 | 295,779 | 3.91 | 121,992 | 3.74 | 2.55 | 8 |
| 9 | 23-Mar | 213.00 | 216.24 | 211.55 | 213.82 | 214.57 | -1.19 | 8,818.56 | 744,565 | 9.85 | 526,331 | 16.16 | 11.29 | 36 |
| 10 | 20-Mar | 211.00 | 216.75 | 210.00 | 216.39 | 214.78 | 3.02 | 8,924.55 | 594,496 | 7.87 | 393,180 | 12.07 | 8.44 | 27 |
| 11 | 19-Mar | 205.85 | 212.95 | 205.64 | 210.04 | 210.65 | 0.48 | 8,662.66 | 338,392 | 4.48 | 180,630 | 5.54 | 3.80 | 12 |
| 12 | 18-Mar | 205.05 | 209.58 | 205.05 | 209.04 | 208.42 | 1.84 | 8,621.42 | 220,219 | 2.91 | 122,675 | 3.77 | 2.56 | 8 |
| 13 | 17-Mar | 206.25 | 206.33 | 204.50 | 205.26 | 205.21 | -0.56 | 8,465.52 | 109,417 | 1.45 | 70,526 | 2.16 | 1.45 | 5 |
| 14 | 16-Mar | 204.45 | 207.30 | 202.50 | 206.41 | 204.80 | 0.72 | 8,512.95 | 327,951 | 4.34 | 167,379 | 5.14 | 3.43 | 11 |
| 15 | 13-Mar | 202.00 | 207.49 | 201.93 | 204.93 | 205.21 | 0.97 | 8,451.91 | 408,305 | 5.40 | 193,262 | 5.93 | 3.97 | 13 |
| 16 | 12-Mar | 200.00 | 204.66 | 197.75 | 202.97 | 202.15 | 0.51 | 8,371.07 | 313,052 | 4.14 | 211,256 | 6.49 | 4.27 | 14 |
| 17 | 11-Mar | 199.57 | 203.90 | 199.57 | 201.95 | 202.07 | 1.29 | 8,329.00 | 364,923 | 4.83 | 257,443 | 7.90 | 5.20 | 18 |
| 18 | 10-Mar | 201.35 | 201.35 | 197.75 | 199.37 | 199.53 | 0.61 | 8,222.60 | 521,683 | 6.90 | 342,060 | 10.50 | 6.83 | 23 |
| 19 | 09-Mar | 200.00 | 201.98 | 196.53 | 198.17 | 197.94 | -2.84 | 8,173.11 | 235,892 | 3.12 | 159,218 | 4.89 | 3.15 | 11 |
| 20 | 06-Mar | 203.89 | 204.60 | 200.31 | 203.96 | 202.98 | 0.03 | 8,411.90 | 246,128 | 3.26 | 140,639 | 4.32 | 2.85 | 10 |
| 21 | 05-Mar | 206.00 | 206.00 | 202.00 | 203.89 | 203.20 | -0.86 | 8,409.01 | 176,598 | 2.34 | 90,488 | 2.78 | 1.84 | 6 |
| 22 | 04-Mar | 203.50 | 206.36 | 199.00 | 205.65 | 203.08 | 0.11 | 8,481.60 | 315,327 | 4.17 | 182,477 | 5.60 | 3.71 | 12 |
| 23 | 02-Mar | 207.80 | 210.57 | 205.20 | 205.42 | 207.21 | -4.10 | 8,472.12 | 242,560 | 3.21 | 125,475 | 3.85 | 2.60 | 9 |
| 24 | 27-Feb | 218.13 | 218.13 | 213.50 | 214.21 | 214.78 | -0.99 | 8,834.64 | 215,741 | 2.86 | 123,996 | 3.81 | 2.66 | 8 |
| 25 | 26-Feb | 217.90 | 218.24 | 215.25 | 216.35 | 216.46 | -0.46 | 8,922.90 | 154,823 | 2.05 | 99,653 | 3.06 | 2.16 | 7 |
| 26 | 25-Feb | 218.15 | 218.60 | 215.51 | 217.36 | 216.80 | -0.11 | 8,964.56 | 208,226 | 2.76 | 100,202 | 3.08 | 2.17 | 7 |
| 27 | 24-Feb | 219.55 | 219.55 | 214.80 | 217.60 | 216.29 | -0.97 | 8,974.45 | 294,183 | 3.89 | 126,159 | 3.87 | 2.73 | 9 |
| 28 | 23-Feb | 218.89 | 221.20 | 216.29 | 219.74 | 219.32 | 2.93 | 9,062.71 | 709,260 | 9.39 | 303,370 | 9.31 | 6.65 | 21 |
| 29 | 20-Feb | 213.01 | 215.70 | 210.51 | 213.48 | 213.95 | -0.17 | 8,804.53 | 580,966 | 7.69 | 373,072 | 11.45 | 7.98 | 26 |
| 30 | 19-Feb | 218.00 | 218.70 | 213.50 | 213.85 | 215.52 | -1.79 | 8,819.79 | 283,659 | 3.75 | 208,107 | 6.39 | 4.49 | 14 |
| 31 | 18-Feb | 218.89 | 221.15 | 217.10 | 217.75 | 218.36 | 0.16 | 8,980.64 | 334,245 | 4.42 | 226,216 | 6.94 | 4.94 | 15 |
| 32 | 17-Feb | 214.10 | 220.60 | 214.00 | 217.40 | 215.30 | 1.13 | 8,966.21 | 2,343,348 | 31.01 | 2,159,537 | 66.29 | 46.49 | 148 |
| 33 | 16-Feb | 215.01 | 216.00 | 212.75 | 214.97 | 214.30 | -0.69 | 8,865.99 | 236,441 | 3.13 | 149,613 | 4.59 | 3.21 | 10 |
| 34 | 13-Feb | 217.10 | 217.91 | 214.75 | 216.47 | 216.32 | -1.13 | 8,927.85 | 214,480 | 2.84 | 112,195 | 3.44 | 2.43 | 8 |
| 35 | 12-Feb | 219.00 | 220.80 | 215.55 | 218.94 | 218.58 | -0.17 | 9,029.72 | 290,098 | 3.84 | 159,254 | 4.89 | 3.48 | 11 |
| 36 | 11-Feb | 219.90 | 219.90 | 216.51 | 219.32 | 218.13 | 0.34 | 9,045.39 | 332,794 | 4.40 | 175,381 | 5.38 | 3.83 | 12 |
| 37 | 10-Feb | 219.85 | 221.00 | 216.20 | 218.58 | 218.35 | -1.35 | 9,014.87 | 561,751 | 7.43 | 223,843 | 6.87 | 4.89 | 15 |
| 38 | 09-Feb | 216.99 | 227.60 | 210.20 | 221.56 | 219.34 | 2.85 | 9,137.78 | 2,015,068 | 26.67 | 734,154 | 22.54 | 16.10 | 50 |
| 39 | 06-Feb | 222.00 | 243.44 | 210.40 | 215.43 | 226.24 | -3.19 | 8,884.96 | 3,271,977 | 43.31 | 566,476 | 17.39 | 12.82 | 39 |
| 40 | 05-Feb | 221.30 | 225.75 | 218.50 | 222.54 | 222.19 | -0.34 | 9,178.19 | 183,098 | 2.42 | 91,591 | 2.81 | 2.04 | 6 |
| 41 | 04-Feb | 218.35 | 224.36 | 215.02 | 223.30 | 221.34 | 1.76 | 9,209.54 | 229,854 | 3.04 | 124,780 | 3.83 | 2.76 | 9 |
| 42 | 03-Feb | 220.80 | 221.38 | 215.10 | 219.43 | 218.24 | 0.86 | 9,049.93 | 154,302 | 2.04 | 89,656 | 2.75 | 1.96 | 6 |
| 43 | 02-Feb | 213.20 | 218.82 | 208.74 | 217.56 | 214.92 | 1.44 | 8,972.81 | 219,136 | 2.90 | 135,235 | 4.15 | 2.91 | 9 |
| 44 | 01-Feb | 219.98 | 222.00 | 213.75 | 214.47 | 215.59 | -2.50 | 8,845.36 | 105,469 | 1.40 | 50,701 | 1.56 | 1.09 | 4 |
| 45 | 30-Jan | 214.75 | 221.80 | 212.04 | 219.98 | 217.66 | 2.53 | 9,072.61 | 195,971 | 2.59 | 102,314 | 3.14 | 2.23 | 7 |
| 46 | 29-Jan | 216.00 | 217.41 | 213.25 | 214.56 | 214.93 | -0.84 | 8,849.08 | 163,845 | 2.17 | 106,632 | 3.27 | 2.29 | 7 |
| 47 | 28-Jan | 213.00 | 221.95 | 210.30 | 216.37 | 217.07 | 1.97 | 8,923.73 | 334,751 | 4.43 | 186,367 | 5.72 | 4.05 | 13 |
| 48 | 27-Jan | 211.40 | 214.00 | 208.44 | 212.19 | 211.24 | 0.18 | 8,751.33 | 183,577 | 2.43 | 112,497 | 3.45 | 2.38 | 8 |
| 49 | 23-Jan | 214.33 | 215.21 | 211.08 | 211.81 | 212.63 | -1.25 | 8,735.66 | 122,288 | 1.62 | 74,243 | 2.28 | 1.58 | 5 |
| 50 | 22-Jan | 212.30 | 215.30 | 212.30 | 214.50 | 214.20 | 0.83 | 8,846.60 | 78,926 | 1.04 | 56,505 | 1.73 | 1.21 | 4 |
| 51 | 21-Jan | 210.00 | 214.90 | 208.50 | 212.73 | 211.21 | 0.58 | 8,773.60 | 170,676 | 2.26 | 77,816 | 2.39 | 1.64 | 5 |
| 52 | 20-Jan | 212.75 | 215.30 | 211.00 | 211.50 | 213.04 | -1.26 | 8,722.87 | 207,810 | 2.75 | 151,703 | 4.66 | 3.23 | 10 |
| 53 | 19-Jan | 216.43 | 216.50 | 213.61 | 214.19 | 214.72 | -1.03 | 8,833.82 | 133,608 | 1.77 | 90,375 | 2.77 | 1.94 | 6 |
| 54 | 16-Jan | 216.24 | 217.14 | 214.40 | 216.43 | 216.26 | 0.09 | 8,926.20 | 105,170 | 1.39 | 66,809 | 2.05 | 1.44 | 5 |
| 55 | 14-Jan | 213.00 | 217.00 | 213.00 | 216.23 | 216.44 | 0.89 | 8,917.95 | 1,007,740 | 13.34 | 960,983 | 29.50 | 20.80 | 66 |
| 56 | 13-Jan | 215.00 | 215.81 | 212.10 | 214.33 | 214.20 | -0.25 | 8,839.59 | 180,423 | 2.39 | 108,068 | 3.32 | 2.31 | 7 |
| 57 | 12-Jan | 218.01 | 218.09 | 212.25 | 214.87 | 214.14 | -1.67 | 8,861.86 | 153,125 | 2.03 | 89,703 | 2.75 | 1.92 | 6 |
| 58 | 09-Jan | 220.70 | 223.50 | 217.60 | 218.52 | 220.30 | -1.48 | 9,012.40 | 260,729 | 3.45 | 175,400 | 5.38 | 3.86 | 12 |
| 59 | 08-Jan | 220.50 | 224.80 | 218.50 | 221.80 | 221.84 | 0.39 | 9,147.68 | 247,003 | 3.27 | 157,467 | 4.83 | 3.49 | 11 |
| 60 | 07-Jan | 220.00 | 222.20 | 217.60 | 220.93 | 220.74 | 0.03 | 9,111.79 | 288,732 | 3.82 | 213,729 | 6.56 | 4.72 | 15 |
| 61 | 06-Jan | 223.15 | 223.91 | 220.50 | 220.86 | 221.67 | -1.13 | 9,108.91 | 107,079 | 1.42 | 76,109 | 2.34 | 1.69 | 5 |
| 62 | 05-Jan | 223.00 | 223.95 | 220.35 | 223.39 | 222.49 | 0.40 | 9,213.25 | 154,085 | 2.04 | 102,147 | 3.14 | 2.27 | 7 |
| 63 | 02-Jan | 222.00 | 223.69 | 221.10 | 222.51 | 222.34 | 0.15 | 9,176.96 | 142,533 | 1.89 | 98,274 | 3.02 | 2.19 | 7 |
| 64 | 01-Jan | 225.00 | 225.08 | 221.75 | 222.17 | 222.57 | -1.48 | 9,162.94 | 87,386 | 1.16 | 57,241 | 1.76 | 1.27 | 4 |
| 65 | 31-Dec | 221.25 | 226.71 | 221.25 | 225.51 | 224.74 | 1.78 | 9,300.69 | 92,167 | 1.22 | 52,613 | 1.62 | 1.18 | 4 |
| 66 | 30-Dec | 224.60 | 224.60 | 221.00 | 221.56 | 222.39 | -1.42 | 9,137.78 | 106,790 | 1.41 | 64,232 | 1.97 | 1.43 | 4 |
| 67 | 29-Dec | 225.78 | 227.60 | 224.22 | 224.75 | 225.49 | -0.46 | 9,269.34 | 101,990 | 1.35 | 57,169 | 1.75 | 1.29 | 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