| 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: 255.02 | Low52 Price: 171.55 | Barrier: 254.9; Drift%: -6.9 |
| Basic Industry: Cement & Cement Products | Total Equity: 412,428,997 | Low52 Date: 21-Nov-2024 | SHP: 57.59 / 2.96 / 4.38 / 35.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 11 | ||||
| High/Low Price | Quarter: 234.25 / 196.25 | Month: 308.95 / 250.55 | Week: 260.9 / 250.25 | Day: 244.0 / 237.65 | Sis67: 14 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 244.00 | 244.00 | 237.65 | 238.45 | 239.85 | -1.51 | 9,834.37 | 218,460 | 6.67 | 129,602 | 6.14 | 3.11 | 9 |
| 2 | 11-Nov | 244.65 | 244.65 | 239.85 | 242.10 | 241.71 | -1.04 | 9,984.91 | 233,751 | 7.13 | 122,592 | 5.81 | 2.96 | 8 |
| 3 | 10-Nov | 246.00 | 246.65 | 241.85 | 244.65 | 243.66 | -0.71 | 10,090.08 | 211,774 | 6.46 | 124,560 | 5.90 | 3.04 | 9 |
| 4 | 07-Nov | 245.20 | 247.70 | 241.05 | 246.40 | 243.87 | 0.26 | 10,162.25 | 366,604 | 11.19 | 150,060 | 7.11 | 3.66 | 10 |
| 5 | 06-Nov | 252.95 | 254.90 | 245.00 | 245.75 | 249.32 | -2.21 | 10,135.44 | 481,044 | 14.68 | 247,819 | 11.74 | 6.18 | 17 |
| 6 | 04-Nov | 263.20 | 269.60 | 248.60 | 251.30 | 261.55 | -3.25 | 10,364.34 | 2,763,924 | 84.36 | 728,828 | 34.54 | 19.06 | 50 |
| 7 | 03-Nov | 257.00 | 261.90 | 252.00 | 259.75 | 257.57 | 1.11 | 10,712.84 | 286,999 | 8.76 | 155,775 | 7.38 | 4.01 | 11 |
| 8 | 31-Oct | 254.10 | 260.90 | 251.70 | 256.90 | 256.81 | 0.18 | 10,595.30 | 277,183 | 8.46 | 154,009 | 7.30 | 3.96 | 11 |
| 9 | 30-Oct | 258.30 | 258.60 | 254.00 | 256.45 | 255.98 | -0.27 | 10,576.74 | 126,109 | 3.85 | 70,690 | 3.35 | 1.81 | 5 |
| 10 | 29-Oct | 251.90 | 258.75 | 250.95 | 257.15 | 254.97 | 2.19 | 10,605.61 | 142,324 | 4.34 | 79,252 | 3.76 | 2.02 | 5 |
| 11 | 28-Oct | 254.55 | 254.55 | 250.25 | 251.65 | 252.00 | -0.98 | 10,378.78 | 133,148 | 4.06 | 76,282 | 3.61 | 1.00 | 5 |
| 12 | 27-Oct | 251.45 | 255.00 | 250.95 | 254.15 | 253.29 | 1.25 | 10,481.88 | 121,089 | 3.70 | 60,779 | 2.88 | 1.54 | 4 |
| 13 | 24-Oct | 252.60 | 255.75 | 250.25 | 251.00 | 251.85 | -1.49 | 10,351.00 | 132,817 | 4.05 | 72,170 | 3.42 | 1.82 | 5 |
| 14 | 23-Oct | 263.25 | 263.55 | 253.85 | 254.80 | 256.98 | -2.69 | 10,508.69 | 171,449 | 5.23 | 105,234 | 4.99 | 2.70 | 7 |
| 15 | 21-Oct | 262.70 | 264.30 | 261.20 | 261.85 | 262.17 | -0.30 | 10,799.45 | 32,763 | 1.00 | 21,103 | 1.00 | 0.55 | 1 |
| 16 | 20-Oct | 260.35 | 264.00 | 254.55 | 262.65 | 260.47 | 1.90 | 10,832.45 | 234,382 | 7.15 | 121,716 | 5.77 | 3.17 | 8 |
| 17 | 17-Oct | 259.55 | 261.80 | 254.95 | 257.75 | 258.68 | -0.69 | 10,630.36 | 234,851 | 7.17 | 121,920 | 5.78 | 3.15 | 8 |
| 18 | 16-Oct | 258.75 | 263.50 | 257.35 | 259.55 | 260.20 | 0.33 | 10,704.59 | 201,861 | 6.16 | 106,075 | 5.03 | 2.76 | 7 |
| 19 | 15-Oct | 268.00 | 273.00 | 257.65 | 258.70 | 262.28 | -2.84 | 10,669.54 | 320,622 | 9.79 | 124,954 | 5.92 | 3.28 | 9 |
| 20 | 14-Oct | 267.80 | 269.00 | 263.50 | 266.25 | 265.89 | -0.34 | 10,980.92 | 250,592 | 7.65 | 182,966 | 8.67 | 4.86 | 13 |
| 21 | 13-Oct | 265.00 | 270.00 | 261.85 | 267.15 | 266.30 | 0.62 | 11,018.04 | 258,066 | 7.88 | 132,990 | 6.30 | 3.54 | 9 |
| 22 | 10-Oct | 267.80 | 268.80 | 263.60 | 265.50 | 266.08 | -0.17 | 10,949.99 | 156,613 | 4.78 | 76,655 | 3.63 | 2.04 | 5 |
| 23 | 09-Oct | 268.10 | 270.20 | 264.40 | 265.95 | 266.85 | -0.28 | 10,968.55 | 245,066 | 7.48 | 119,875 | 5.68 | 3.20 | 8 |
| 24 | 08-Oct | 263.05 | 269.95 | 257.90 | 266.70 | 263.75 | 2.18 | 10,999.48 | 550,063 | 16.79 | 262,048 | 12.42 | 6.91 | 18 |
| 25 | 07-Oct | 254.10 | 266.80 | 252.15 | 261.00 | 260.15 | 2.23 | 10,764.00 | 468,893 | 14.31 | 179,749 | 8.52 | 4.68 | 12 |
| 26 | 06-Oct | 253.20 | 256.70 | 250.20 | 255.30 | 254.03 | 0.43 | 10,529.31 | 156,984 | 4.79 | 93,673 | 4.44 | 2.38 | 6 |
| 27 | 03-Oct | 252.20 | 255.65 | 250.05 | 254.20 | 252.58 | 0.55 | 10,483.95 | 204,918 | 6.25 | 116,863 | 5.54 | 2.95 | 8 |
| 28 | 01-Oct | 254.30 | 255.00 | 250.55 | 252.80 | 252.59 | -0.59 | 10,426.21 | 129,801 | 3.96 | 71,175 | 3.37 | 1.80 | 5 |
| 29 | 30-Sep | 254.00 | 256.55 | 252.00 | 254.30 | 254.04 | -0.57 | 10,488.07 | 144,826 | 4.42 | 84,140 | 3.99 | 2.14 | 6 |
| 30 | 29-Sep | 253.05 | 264.00 | 250.55 | 255.75 | 256.36 | 1.07 | 10,547.87 | 428,074 | 13.07 | 101,647 | 4.82 | 2.61 | 7 |
| 31 | 26-Sep | 261.00 | 261.75 | 252.00 | 253.05 | 256.03 | -3.36 | 10,436.52 | 260,312 | 7.95 | 152,697 | 7.24 | 3.91 | 11 |
| 32 | 25-Sep | 268.65 | 270.85 | 260.50 | 261.85 | 264.64 | -3.04 | 10,799.45 | 333,157 | 10.17 | 223,071 | 10.57 | 5.90 | 15 |
| 33 | 24-Sep | 268.25 | 272.65 | 268.25 | 270.05 | 270.57 | 0.15 | 11,137.65 | 232,922 | 7.11 | 121,169 | 5.74 | 3.28 | 8 |
| 34 | 23-Sep | 270.60 | 271.85 | 268.45 | 269.65 | 269.86 | -0.28 | 11,121.15 | 116,350 | 3.55 | 65,271 | 3.09 | 1.76 | 4 |
| 35 | 22-Sep | 275.00 | 275.10 | 270.05 | 270.40 | 271.15 | -1.12 | 11,152.08 | 146,237 | 4.46 | 92,748 | 4.39 | 2.51 | 6 |
| 36 | 19-Sep | 269.00 | 279.30 | 267.00 | 273.45 | 274.87 | 1.22 | 11,277.87 | 409,558 | 12.50 | 154,635 | 7.33 | 4.25 | 11 |
| 37 | 18-Sep | 271.65 | 272.45 | 269.50 | 270.15 | 270.30 | -0.55 | 11,141.77 | 185,073 | 5.65 | 107,122 | 5.08 | 2.90 | 7 |
| 38 | 17-Sep | 274.65 | 274.65 | 270.00 | 271.65 | 271.87 | -0.33 | 11,203.63 | 193,567 | 5.91 | 105,204 | 4.99 | 2.86 | 7 |
| 39 | 16-Sep | 277.60 | 279.55 | 271.90 | 272.55 | 275.61 | -1.03 | 11,240.75 | 275,844 | 8.42 | 138,957 | 6.58 | 3.83 | 10 |
| 40 | 15-Sep | 272.60 | 276.85 | 268.30 | 275.40 | 273.61 | 1.19 | 11,358.29 | 228,988 | 6.99 | 124,259 | 5.89 | 3.40 | 9 |
| 41 | 12-Sep | 272.00 | 274.80 | 268.60 | 272.15 | 271.22 | 0.13 | 11,224.26 | 181,497 | 5.54 | 94,355 | 4.47 | 2.56 | 7 |
| 42 | 11-Sep | 273.65 | 274.60 | 269.45 | 271.80 | 271.99 | -0.18 | 11,209.82 | 211,450 | 6.45 | 108,467 | 5.14 | 2.95 | 7 |
| 43 | 10-Sep | 278.95 | 280.95 | 269.50 | 272.30 | 273.22 | -1.96 | 11,230.44 | 407,551 | 12.44 | 204,439 | 9.69 | 5.59 | 14 |
| 44 | 09-Sep | 283.00 | 286.15 | 275.20 | 277.75 | 280.06 | -1.51 | 11,455.22 | 291,547 | 8.90 | 141,563 | 6.71 | 3.96 | 10 |
| 45 | 08-Sep | 292.40 | 293.35 | 279.00 | 282.00 | 286.68 | -3.52 | 11,630.00 | 354,757 | 10.83 | 170,292 | 8.07 | 4.88 | 12 |
| 46 | 05-Sep | 293.00 | 294.75 | 290.25 | 292.30 | 292.83 | 0.24 | 12,055.30 | 235,215 | 7.18 | 111,719 | 5.29 | 3.27 | 8 |
| 47 | 04-Sep | 308.00 | 308.00 | 290.45 | 291.60 | 296.26 | -2.39 | 12,026.43 | 569,743 | 17.39 | 213,676 | 10.12 | 6.33 | 15 |
| 48 | 03-Sep | 293.20 | 302.35 | 292.30 | 298.75 | 299.08 | 0.96 | 12,321.32 | 530,798 | 16.20 | 170,052 | 8.06 | 5.09 | 12 |
| 49 | 02-Sep | 297.30 | 308.95 | 292.25 | 295.90 | 300.12 | -0.47 | 12,203.77 | 1,103,353 | 33.68 | 335,260 | 15.89 | 10.06 | 23 |
| 50 | 01-Sep | 285.60 | 299.00 | 283.70 | 297.30 | 292.40 | 4.26 | 12,261.51 | 806,018 | 24.60 | 275,430 | 13.05 | 8.05 | 19 |
| 51 | 29-Aug | 280.36 | 286.05 | 278.13 | 285.15 | 283.88 | 1.39 | 11,760.41 | 384,480 | 11.73 | 153,699 | 7.28 | 4.36 | 11 |
| 52 | 28-Aug | 282.70 | 285.87 | 278.00 | 281.25 | 282.65 | -0.55 | 11,599.57 | 265,374 | 8.10 | 102,790 | 4.87 | 2.91 | 7 |
| 53 | 26-Aug | 280.40 | 291.69 | 276.92 | 282.80 | 284.43 | 0.17 | 11,663.49 | 1,027,780 | 31.37 | 314,618 | 14.91 | 8.95 | 22 |
| 54 | 25-Aug | 282.00 | 286.56 | 280.10 | 282.32 | 282.97 | 2.03 | 11,643.70 | 751,460 | 22.94 | 161,241 | 7.64 | 4.56 | 11 |
| 55 | 22-Aug | 297.00 | 299.99 | 274.40 | 276.71 | 282.30 | -5.74 | 11,412.32 | 1,212,527 | 37.01 | 397,683 | 18.84 | 11.23 | 27 |
| 56 | 21-Aug | 289.09 | 298.00 | 286.58 | 293.56 | 291.74 | 1.67 | 12,107.27 | 495,322 | 15.12 | 210,603 | 9.98 | 6.14 | 15 |
| 57 | 20-Aug | 292.37 | 293.83 | 282.10 | 288.75 | 287.63 | -1.41 | 11,908.89 | 383,728 | 11.71 | 147,034 | 6.97 | 4.23 | 10 |
| 58 | 19-Aug | 291.70 | 294.17 | 288.35 | 292.88 | 292.07 | 0.76 | 12,079.22 | 434,494 | 13.26 | 216,517 | 10.26 | 6.32 | 15 |
| 59 | 18-Aug | 292.29 | 295.63 | 289.80 | 290.67 | 292.15 | 0.69 | 11,988.07 | 606,664 | 18.52 | 192,810 | 9.14 | 5.63 | 13 |
| 60 | 14-Aug | 287.41 | 289.96 | 283.00 | 288.68 | 287.15 | 0.43 | 11,906.00 | 672,115 | 20.51 | 208,720 | 9.89 | 5.99 | 14 |
| 61 | 13-Aug | 289.00 | 300.00 | 283.80 | 287.43 | 294.20 | -1.10 | 11,854.45 | 3,473,532 | 106.02 | 595,457 | 28.22 | 17.52 | 41 |
| 62 | 12-Aug | 263.00 | 294.50 | 262.37 | 290.62 | 286.29 | 10.21 | 11,986.01 | 12,246,568 | 373.78 | 1,336,560 | 63.33 | 38.26 | 92 |
| 63 | 11-Aug | 260.00 | 266.48 | 258.00 | 263.69 | 262.88 | 1.51 | 10,875.34 | 842,371 | 25.71 | 393,278 | 18.64 | 10.34 | 27 |
| 64 | 08-Aug | 262.25 | 267.80 | 258.50 | 259.77 | 261.88 | -0.93 | 10,713.67 | 1,496,041 | 45.66 | 521,944 | 24.73 | 13.67 | 36 |
| 65 | 07-Aug | 261.20 | 264.00 | 257.20 | 262.22 | 260.60 | -0.61 | 10,814.71 | 488,836 | 14.92 | 211,321 | 10.01 | 5.51 | 15 |
| 66 | 06-Aug | 261.00 | 266.19 | 255.83 | 263.83 | 261.82 | 0.23 | 10,881.11 | 1,103,770 | 33.69 | 431,489 | 20.45 | 11.30 | 30 |
| 67 | 05-Aug | 265.00 | 267.38 | 261.20 | 263.23 | 263.69 | 0.14 | 10,856.37 | 1,657,594 | 50.59 | 342,658 | 16.24 | 9.04 | 24 |
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