| Macro-sector: Commodities | Band: 20 | High52 Price: 300.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Construction Materials | Lot Size: 1 | High52 Date: 13-Aug-2025 | Bumper: 244.19; Drift%: 13.18 |
| Industry: Cement & Cement Products | Face Value: 1; VWAP21: 270.84 | Low52 Price: 171.55 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 412,428,997 | Low52 Date: 21-Nov-2024 | SHP: 57.66 / 2.24 / 4.93 / 35.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 25 | ||||
| High/Low Price | Quarter: 234.25 / 196.25 | Month: 244.25 / 209.0 | Week: 300.0 / 258.0 | Day: 285.87 / 278.0 | Sis67: 16 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 282.70 | 285.87 | 278.00 | 281.25 | 282.65 | -0.55 | 11,599.57 | 265,374 | 5.60 | 102,790 | 3.99 | 2.91 | 7 |
| 2 | 26-Aug | 280.40 | 291.69 | 276.92 | 282.80 | 284.43 | 0.17 | 11,663.49 | 1,027,780 | 21.71 | 314,618 | 12.20 | 8.95 | 22 |
| 3 | 25-Aug | 282.00 | 286.56 | 280.10 | 282.32 | 282.97 | 2.03 | 11,643.70 | 751,460 | 15.87 | 161,241 | 6.25 | 4.56 | 11 |
| 4 | 22-Aug | 297.00 | 299.99 | 274.40 | 276.71 | 282.30 | -5.74 | 11,412.32 | 1,212,527 | 25.61 | 397,683 | 15.43 | 11.23 | 27 |
| 5 | 21-Aug | 289.09 | 298.00 | 286.58 | 293.56 | 291.74 | 1.67 | 12,107.27 | 495,322 | 10.46 | 210,603 | 8.17 | 6.14 | 15 |
| 6 | 20-Aug | 292.37 | 293.83 | 282.10 | 288.75 | 287.63 | -1.41 | 11,908.89 | 383,728 | 8.10 | 147,034 | 5.70 | 4.23 | 10 |
| 7 | 19-Aug | 291.70 | 294.17 | 288.35 | 292.88 | 292.07 | 0.76 | 12,079.22 | 434,494 | 9.18 | 216,517 | 8.40 | 6.32 | 15 |
| 8 | 18-Aug | 292.29 | 295.63 | 289.80 | 290.67 | 292.15 | 0.69 | 11,988.07 | 606,664 | 12.81 | 192,810 | 7.48 | 5.63 | 13 |
| 9 | 14-Aug | 287.41 | 289.96 | 283.00 | 288.68 | 287.15 | 0.43 | 11,906.00 | 672,115 | 14.20 | 208,720 | 8.10 | 5.99 | 14 |
| 10 | 13-Aug | 289.00 | 300.00 | 283.80 | 287.43 | 294.20 | -1.10 | 11,854.45 | 3,473,532 | 73.36 | 595,457 | 23.10 | 17.52 | 41 |
| 11 | 12-Aug | 263.00 | 294.50 | 262.37 | 290.62 | 286.29 | 10.21 | 11,986.01 | 12,246,568 | 258.66 | 1,336,560 | 51.85 | 38.26 | 92 |
| 12 | 11-Aug | 260.00 | 266.48 | 258.00 | 263.69 | 262.88 | 1.51 | 10,875.34 | 842,371 | 17.79 | 393,278 | 15.26 | 10.34 | 27 |
| 13 | 08-Aug | 262.25 | 267.80 | 258.50 | 259.77 | 261.88 | -0.93 | 10,713.67 | 1,496,041 | 31.60 | 521,944 | 20.25 | 13.67 | 36 |
| 14 | 07-Aug | 261.20 | 264.00 | 257.20 | 262.22 | 260.60 | -0.61 | 10,814.71 | 488,836 | 10.32 | 211,321 | 8.20 | 5.51 | 15 |
| 15 | 06-Aug | 261.00 | 266.19 | 255.83 | 263.83 | 261.82 | 0.23 | 10,881.11 | 1,103,770 | 23.31 | 431,489 | 16.74 | 11.30 | 30 |
| 16 | 05-Aug | 265.00 | 267.38 | 261.20 | 263.23 | 263.69 | 0.14 | 10,856.37 | 1,657,594 | 35.01 | 342,658 | 13.29 | 9.04 | 24 |
| 17 | 04-Aug | 244.50 | 265.00 | 244.19 | 262.86 | 258.36 | 7.80 | 10,841.11 | 5,124,792 | 108.24 | 891,378 | 34.58 | 23.03 | 61 |
| 18 | 01-Aug | 239.00 | 249.95 | 239.00 | 243.85 | 246.28 | 1.92 | 10,057.08 | 1,709,288 | 36.10 | 551,871 | 21.41 | 13.59 | 38 |
| 19 | 31-Jul | 235.10 | 244.25 | 234.00 | 239.26 | 239.94 | 0.13 | 9,867.78 | 774,441 | 16.36 | 366,851 | 14.23 | 8.80 | 25 |
| 20 | 30-Jul | 236.98 | 239.80 | 233.04 | 238.95 | 236.67 | 1.72 | 9,854.99 | 367,033 | 7.75 | 207,546 | 8.05 | 4.91 | 14 |
| 21 | 29-Jul | 227.08 | 235.90 | 225.93 | 234.90 | 231.96 | 3.44 | 9,687.96 | 384,221 | 8.12 | 205,666 | 7.98 | 4.77 | 14 |
| 22 | 28-Jul | 232.00 | 234.25 | 225.85 | 227.08 | 228.75 | -2.05 | 9,365.44 | 300,200 | 6.34 | 164,745 | 6.39 | 3.77 | 11 |
| 23 | 25-Jul | 230.70 | 234.97 | 227.81 | 231.83 | 231.84 | -0.41 | 9,561.34 | 305,342 | 6.45 | 166,126 | 6.44 | 3.85 | 11 |
| 24 | 24-Jul | 236.00 | 239.09 | 231.00 | 232.79 | 233.76 | -1.33 | 9,600.93 | 222,077 | 4.69 | 98,837 | 3.83 | 2.31 | 7 |
| 25 | 23-Jul | 239.20 | 242.00 | 233.20 | 235.92 | 236.86 | -0.94 | 9,730.02 | 1,428,296 | 30.17 | 1,109,220 | 43.03 | 26.27 | 77 |
| 26 | 22-Jul | 230.00 | 239.32 | 229.30 | 238.17 | 236.33 | 3.66 | 9,822.82 | 2,666,983 | 56.33 | 1,927,093 | 74.76 | 45.54 | 133 |
| 27 | 21-Jul | 225.00 | 230.75 | 224.45 | 229.76 | 228.77 | 1.58 | 9,475.97 | 578,936 | 12.23 | 352,662 | 13.68 | 8.07 | 24 |
| 28 | 18-Jul | 221.88 | 227.25 | 219.18 | 226.19 | 224.25 | 2.72 | 9,328.73 | 1,009,579 | 21.32 | 459,574 | 17.83 | 10.31 | 32 |
| 29 | 17-Jul | 212.00 | 221.98 | 211.60 | 220.21 | 219.03 | 4.10 | 9,082.10 | 744,828 | 15.73 | 369,853 | 14.35 | 8.10 | 26 |
| 30 | 16-Jul | 211.10 | 213.10 | 211.00 | 211.53 | 211.67 | 0.09 | 8,724.11 | 141,654 | 2.99 | 97,003 | 3.76 | 2.05 | 7 |
| 31 | 15-Jul | 209.00 | 212.00 | 209.00 | 211.33 | 211.26 | 0.40 | 8,715.86 | 47,346 | 1.00 | 25,777 | 1.00 | 0.54 | 2 |
| 32 | 14-Jul | 211.40 | 211.99 | 209.81 | 210.49 | 210.69 | -0.40 | 8,681.22 | 64,126 | 1.35 | 34,372 | 1.33 | 0.72 | 2 |
| 33 | 11-Jul | 210.45 | 212.70 | 210.45 | 211.34 | 211.40 | -0.17 | 8,716.27 | 74,847 | 1.58 | 28,857 | 1.12 | 0.61 | 2 |
| 34 | 10-Jul | 212.25 | 213.58 | 211.25 | 211.70 | 212.15 | -0.24 | 8,731.12 | 59,340 | 1.25 | 28,362 | 1.10 | 0.60 | 2 |
| 35 | 09-Jul | 216.00 | 216.00 | 211.27 | 212.20 | 213.02 | -0.23 | 8,751.74 | 96,353 | 2.04 | 33,174 | 1.29 | 0.71 | 2 |
| 36 | 08-Jul | 212.95 | 213.51 | 211.00 | 212.69 | 212.09 | 0.08 | 8,771.95 | 63,439 | 1.34 | 35,804 | 1.39 | 0.76 | 2 |
| 37 | 07-Jul | 213.00 | 213.90 | 211.50 | 212.51 | 212.68 | -0.12 | 8,764.53 | 57,018 | 1.20 | 34,307 | 1.33 | 0.73 | 2 |
| 38 | 04-Jul | 216.00 | 216.20 | 212.00 | 212.76 | 213.70 | -0.97 | 8,774.84 | 124,254 | 2.62 | 69,037 | 2.68 | 1.48 | 5 |
| 39 | 03-Jul | 217.00 | 220.80 | 214.35 | 214.84 | 217.50 | -0.75 | 8,860.62 | 231,696 | 4.89 | 111,256 | 4.32 | 2.42 | 8 |
| 40 | 02-Jul | 214.10 | 217.50 | 212.73 | 216.47 | 215.52 | 1.13 | 8,927.85 | 273,286 | 5.77 | 121,681 | 4.72 | 2.62 | 8 |
| 41 | 01-Jul | 212.84 | 215.54 | 210.00 | 214.06 | 213.47 | 0.58 | 8,828.46 | 448,021 | 9.46 | 159,531 | 6.19 | 3.41 | 11 |
| 42 | 30-Jun | 213.95 | 215.44 | 211.54 | 212.82 | 213.24 | -0.52 | 8,777.31 | 97,154 | 2.05 | 50,926 | 1.98 | 1.09 | 4 |
| 43 | 27-Jun | 213.80 | 215.24 | 212.58 | 213.94 | 213.93 | 0.40 | 8,823.51 | 122,154 | 2.58 | 69,299 | 2.69 | 1.48 | 5 |
| 44 | 26-Jun | 214.60 | 215.60 | 211.03 | 213.09 | 213.13 | -0.19 | 8,788.45 | 162,067 | 3.42 | 106,001 | 4.11 | 2.26 | 7 |
| 45 | 25-Jun | 211.80 | 213.75 | 211.80 | 213.50 | 212.84 | 0.78 | 8,805.36 | 78,108 | 1.65 | 47,167 | 1.83 | 1.00 | 3 |
| 46 | 24-Jun | 211.90 | 213.56 | 210.12 | 211.85 | 211.73 | 1.01 | 8,737.31 | 157,984 | 3.34 | 65,285 | 2.53 | 1.38 | 5 |
| 47 | 23-Jun | 210.00 | 210.77 | 208.43 | 209.73 | 209.70 | -0.76 | 8,649.87 | 89,786 | 1.90 | 48,449 | 1.88 | 1.02 | 3 |
| 48 | 20-Jun | 209.00 | 212.00 | 208.33 | 211.34 | 210.44 | 1.11 | 8,716.27 | 86,928 | 1.84 | 40,815 | 1.58 | 0.86 | 3 |
| 49 | 19-Jun | 211.50 | 213.89 | 207.41 | 209.01 | 210.55 | -1.37 | 8,620.18 | 96,169 | 2.03 | 47,404 | 1.84 | 1.00 | 3 |
| 50 | 18-Jun | 214.15 | 214.15 | 211.50 | 211.92 | 212.32 | -0.95 | 8,740.20 | 82,230 | 1.74 | 46,199 | 1.79 | 0.98 | 3 |
| 51 | 17-Jun | 213.55 | 215.40 | 212.01 | 213.96 | 213.72 | 0.18 | 8,824.33 | 115,544 | 2.44 | 58,147 | 2.26 | 1.24 | 4 |
| 52 | 16-Jun | 212.00 | 215.88 | 211.51 | 213.58 | 213.19 | -0.42 | 8,808.66 | 91,611 | 1.93 | 38,002 | 1.47 | 0.81 | 3 |
| 53 | 13-Jun | 211.25 | 217.25 | 210.15 | 214.48 | 213.30 | -0.34 | 8,845.78 | 109,396 | 2.31 | 48,604 | 1.89 | 1.04 | 3 |
| 54 | 12-Jun | 217.02 | 219.00 | 214.91 | 215.21 | 216.93 | -0.82 | 8,875.88 | 196,326 | 4.15 | 119,481 | 4.63 | 2.59 | 8 |
| 55 | 11-Jun | 219.25 | 219.50 | 216.25 | 217.00 | 217.55 | -1.04 | 8,949.00 | 189,273 | 4.00 | 108,789 | 4.22 | 2.37 | 8 |
| 56 | 10-Jun | 217.40 | 220.20 | 215.99 | 219.27 | 218.65 | 1.99 | 9,043.33 | 456,296 | 9.64 | 206,781 | 8.02 | 4.52 | 14 |
| 57 | 09-Jun | 212.35 | 217.83 | 212.35 | 215.00 | 215.65 | -1.14 | 8,867.00 | 305,341 | 6.45 | 158,463 | 6.15 | 3.42 | 11 |
| 58 | 06-Jun | 216.69 | 218.50 | 216.10 | 217.47 | 217.67 | 0.39 | 8,969.09 | 94,314 | 1.99 | 45,427 | 1.76 | 0.99 | 3 |
| 59 | 05-Jun | 217.40 | 219.50 | 216.25 | 216.63 | 217.30 | -0.17 | 8,934.45 | 123,844 | 2.62 | 65,169 | 2.53 | 1.42 | 4 |
| 60 | 04-Jun | 219.18 | 219.40 | 216.50 | 216.99 | 217.78 | -1.10 | 8,949.30 | 87,163 | 1.84 | 51,377 | 1.99 | 1.12 | 4 |
| 61 | 03-Jun | 217.48 | 220.90 | 217.48 | 219.40 | 219.36 | 0.88 | 9,048.69 | 198,552 | 4.19 | 76,803 | 2.98 | 1.68 | 5 |
| 62 | 02-Jun | 217.80 | 220.15 | 215.58 | 217.48 | 217.92 | 0.05 | 8,969.51 | 294,692 | 6.22 | 139,894 | 5.43 | 3.05 | 10 |
| 63 | 30-May | 216.80 | 219.50 | 215.34 | 217.37 | 216.49 | 0.33 | 8,964.97 | 141,204 | 2.98 | 75,493 | 2.93 | 1.63 | 5 |
| 64 | 29-May | 218.30 | 219.01 | 216.00 | 216.65 | 217.46 | -0.23 | 8,935.27 | 138,448 | 2.92 | 79,397 | 3.08 | 1.73 | 5 |
| 65 | 28-May | 220.00 | 221.54 | 216.75 | 217.16 | 218.43 | -1.33 | 8,956.31 | 189,755 | 4.01 | 106,267 | 4.12 | 2.32 | 7 |
| 66 | 27-May | 220.03 | 221.64 | 217.82 | 220.09 | 219.23 | 0.03 | 9,077.15 | 181,607 | 3.84 | 97,264 | 3.77 | 2.13 | 7 |
| 67 | 26-May | 221.05 | 224.00 | 219.46 | 220.03 | 221.20 | -0.09 | 9,074.68 | 291,119 | 6.15 | 155,299 | 6.02 | 3.44 | 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