| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 13,097.0 | Mkt_Cap Category: Large-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 50 | High52 Date: 04-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 12,054.17 | Low52 Price: 10,047.85 | Barrier: 11,984.0; Drift%: -0.53 |
| Basic Industry: Cement & Cement Products | Total Equity: 294,679,171 | Low52 Date: 28-Feb-2025 | SHP: 59.23 / 15.33 / 16.65 / 8.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 70 | ||||
| High/Low Price | Quarter: 11,861.65 / 10,047.85 | Month: 13,097.0 / 11,962.0 | Week: 12,102.0 / 11,866.0 | Day: 11,949.0 / 11,831.0 | Sis67: 63 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 11,861.00 | 11,949.00 | 11,831.00 | 11,921.00 | 11,887.92 | 0.81 | 351,287.00 | 184,542 | 12.76 | 131,020 | 17.62 | 155.76 | 52 |
| 2 | 11-Nov | 11,750.00 | 11,849.00 | 11,720.00 | 11,825.00 | 11,790.45 | 0.83 | 348,458.00 | 125,847 | 8.70 | 63,402 | 8.53 | 74.75 | 25 |
| 3 | 10-Nov | 11,851.00 | 11,890.00 | 11,701.00 | 11,728.00 | 11,785.35 | -1.02 | 345,599.00 | 197,085 | 13.62 | 141,306 | 19.01 | 166.53 | 57 |
| 4 | 07-Nov | 11,871.00 | 11,951.00 | 11,834.00 | 11,849.00 | 11,879.29 | -0.51 | 349,165.00 | 148,161 | 10.24 | 102,154 | 13.74 | 121.35 | 41 |
| 5 | 06-Nov | 11,800.00 | 11,985.00 | 11,798.00 | 11,910.00 | 11,903.94 | 0.77 | 350,962.00 | 189,652 | 13.11 | 117,218 | 15.77 | 139.54 | 47 |
| 6 | 04-Nov | 11,960.00 | 11,960.00 | 11,785.00 | 11,819.00 | 11,871.82 | -1.10 | 348,281.00 | 199,364 | 13.78 | 126,996 | 17.08 | 150.77 | 51 |
| 7 | 03-Nov | 11,927.00 | 11,984.00 | 11,885.00 | 11,950.00 | 11,941.61 | 0.03 | 352,141.00 | 98,394 | 6.80 | 57,420 | 7.72 | 68.57 | 23 |
| 8 | 31-Oct | 12,053.00 | 12,102.00 | 11,917.00 | 11,947.00 | 12,015.41 | -0.88 | 352,053.00 | 175,191 | 12.11 | 114,856 | 15.45 | 138.00 | 46 |
| 9 | 30-Oct | 12,040.00 | 12,084.00 | 11,950.00 | 12,053.00 | 12,032.99 | 0.45 | 355,176.00 | 159,943 | 11.06 | 91,465 | 12.30 | 110.06 | 37 |
| 10 | 29-Oct | 11,940.00 | 12,060.00 | 11,899.00 | 11,999.00 | 11,993.10 | 0.57 | 353,585.00 | 394,272 | 27.26 | 313,076 | 42.11 | 375.48 | 125 |
| 11 | 28-Oct | 12,025.00 | 12,048.00 | 11,866.00 | 11,931.00 | 11,953.48 | -0.70 | 351,581.00 | 513,095 | 35.47 | 404,186 | 54.37 | 483.14 | 162 |
| 12 | 27-Oct | 11,922.00 | 12,049.00 | 11,920.00 | 12,015.00 | 11,981.69 | 0.81 | 354,057.00 | 408,073 | 28.21 | 326,884 | 43.97 | 391.66 | 131 |
| 13 | 24-Oct | 12,149.00 | 12,174.00 | 11,876.00 | 11,918.00 | 11,959.32 | -1.87 | 351,198.00 | 318,840 | 22.04 | 225,097 | 30.28 | 269.20 | 90 |
| 14 | 23-Oct | 12,390.00 | 12,415.00 | 12,112.00 | 12,145.00 | 12,255.70 | -1.60 | 357,887.00 | 370,812 | 25.63 | 249,416 | 33.55 | 305.68 | 100 |
| 15 | 21-Oct | 12,371.00 | 12,417.00 | 12,271.00 | 12,342.00 | 12,364.39 | -0.03 | 363,693.00 | 14,465 | 1.00 | 7,433 | 1.00 | 9.19 | 3 |
| 16 | 20-Oct | 12,420.00 | 12,448.00 | 12,175.00 | 12,346.00 | 12,292.42 | -0.19 | 363,810.00 | 393,365 | 27.19 | 220,811 | 29.70 | 271.43 | 88 |
| 17 | 17-Oct | 12,300.00 | 12,390.00 | 12,259.00 | 12,370.00 | 12,333.27 | 0.10 | 364,518.00 | 182,242 | 12.60 | 113,678 | 15.29 | 140.20 | 45 |
| 18 | 16-Oct | 12,306.00 | 12,405.00 | 12,268.00 | 12,358.00 | 12,360.99 | 0.38 | 364,164.00 | 129,372 | 8.94 | 74,576 | 10.03 | 92.18 | 30 |
| 19 | 15-Oct | 12,085.00 | 12,325.00 | 12,085.00 | 12,311.00 | 12,261.64 | 2.00 | 362,779.00 | 142,328 | 9.84 | 81,752 | 11.00 | 100.24 | 33 |
| 20 | 14-Oct | 12,172.00 | 12,251.00 | 12,026.00 | 12,070.00 | 12,090.25 | -0.84 | 355,677.00 | 129,196 | 8.93 | 68,591 | 9.23 | 82.93 | 27 |
| 21 | 13-Oct | 12,225.00 | 12,249.00 | 12,150.00 | 12,172.00 | 12,182.46 | -0.89 | 358,683.00 | 87,745 | 6.07 | 52,540 | 7.07 | 64.01 | 21 |
| 22 | 10-Oct | 12,180.00 | 12,324.00 | 12,111.00 | 12,281.00 | 12,274.35 | 0.73 | 361,895.00 | 198,464 | 13.72 | 136,634 | 18.38 | 167.71 | 55 |
| 23 | 09-Oct | 11,991.00 | 12,211.00 | 11,973.00 | 12,192.00 | 12,122.16 | 1.68 | 359,272.00 | 171,737 | 11.87 | 104,572 | 14.07 | 126.76 | 42 |
| 24 | 08-Oct | 12,150.00 | 12,182.00 | 11,940.00 | 11,991.00 | 12,009.37 | -1.58 | 353,349.00 | 173,973 | 12.03 | 107,605 | 14.47 | 129.23 | 43 |
| 25 | 07-Oct | 12,059.00 | 12,210.00 | 12,025.00 | 12,184.00 | 12,163.04 | 1.07 | 359,037.00 | 225,472 | 15.59 | 138,677 | 18.65 | 168.67 | 55 |
| 26 | 06-Oct | 12,019.00 | 12,100.00 | 11,991.00 | 12,055.00 | 12,061.85 | 0.30 | 355,235.00 | 106,362 | 7.35 | 62,688 | 8.43 | 75.61 | 25 |
| 27 | 03-Oct | 12,095.00 | 12,139.00 | 11,982.00 | 12,019.00 | 12,010.52 | -0.63 | 354,174.00 | 258,411 | 17.86 | 183,997 | 24.75 | 220.99 | 74 |
| 28 | 01-Oct | 12,274.00 | 12,274.00 | 12,071.00 | 12,095.00 | 12,126.84 | -1.04 | 356,414.00 | 129,528 | 8.95 | 81,487 | 10.96 | 98.82 | 33 |
| 29 | 30-Sep | 12,041.00 | 12,261.00 | 12,041.00 | 12,222.00 | 12,186.46 | 1.50 | 360,156.00 | 279,155 | 19.30 | 188,672 | 25.38 | 229.92 | 76 |
| 30 | 29-Sep | 12,100.00 | 12,146.00 | 11,962.00 | 12,041.00 | 12,048.12 | -0.24 | 354,823.00 | 214,806 | 14.85 | 154,557 | 20.79 | 186.21 | 62 |
| 31 | 26-Sep | 12,140.00 | 12,199.00 | 11,990.00 | 12,070.00 | 12,066.86 | -0.58 | 355,677.00 | 181,541 | 12.55 | 118,909 | 16.00 | 143.49 | 48 |
| 32 | 25-Sep | 12,210.00 | 12,275.00 | 12,120.00 | 12,141.00 | 12,184.07 | -0.60 | 357,769.00 | 272,540 | 18.84 | 167,147 | 22.48 | 203.65 | 67 |
| 33 | 24-Sep | 12,427.00 | 12,448.00 | 12,200.00 | 12,214.00 | 12,279.35 | -1.51 | 359,921.00 | 166,517 | 11.51 | 109,614 | 14.74 | 134.60 | 44 |
| 34 | 23-Sep | 12,650.00 | 12,698.00 | 12,361.00 | 12,401.00 | 12,423.78 | -1.97 | 365,431.00 | 403,638 | 27.90 | 278,371 | 37.45 | 345.84 | 111 |
| 35 | 22-Sep | 12,547.00 | 12,706.00 | 12,542.00 | 12,650.00 | 12,641.14 | 1.14 | 372,769.00 | 499,548 | 34.53 | 366,150 | 49.25 | 462.86 | 147 |
| 36 | 19-Sep | 12,602.00 | 12,644.00 | 12,484.00 | 12,508.00 | 12,546.18 | -0.93 | 368,584.00 | 571,670 | 39.52 | 466,381 | 62.74 | 585.13 | 187 |
| 37 | 18-Sep | 12,730.00 | 12,749.00 | 12,562.00 | 12,626.00 | 12,648.77 | -0.75 | 372,061.00 | 190,079 | 13.14 | 118,336 | 15.92 | 149.68 | 47 |
| 38 | 17-Sep | 12,678.00 | 12,800.00 | 12,614.00 | 12,721.00 | 12,704.25 | 1.14 | 374,861.00 | 264,319 | 18.27 | 141,363 | 19.02 | 179.59 | 57 |
| 39 | 16-Sep | 12,497.00 | 12,599.00 | 12,446.00 | 12,578.00 | 12,557.08 | 1.15 | 370,647.00 | 189,043 | 13.07 | 116,010 | 15.61 | 145.67 | 46 |
| 40 | 15-Sep | 12,370.00 | 12,481.00 | 12,324.00 | 12,435.00 | 12,404.42 | 0.53 | 366,433.00 | 179,530 | 12.41 | 113,595 | 15.28 | 140.91 | 45 |
| 41 | 12-Sep | 12,396.00 | 12,479.00 | 12,343.00 | 12,370.00 | 12,399.06 | -0.18 | 364,518.00 | 153,086 | 10.58 | 99,846 | 13.43 | 123.80 | 40 |
| 42 | 11-Sep | 12,478.00 | 12,517.00 | 12,360.00 | 12,392.00 | 12,406.54 | -0.69 | 365,166.00 | 132,660 | 9.17 | 84,144 | 11.32 | 104.39 | 34 |
| 43 | 10-Sep | 12,625.00 | 12,626.00 | 12,420.00 | 12,478.00 | 12,505.08 | -0.75 | 367,700.00 | 175,576 | 12.14 | 116,946 | 15.73 | 146.24 | 47 |
| 44 | 09-Sep | 12,699.00 | 12,708.00 | 12,533.00 | 12,572.00 | 12,612.56 | -0.73 | 370,470.00 | 240,234 | 16.61 | 184,520 | 24.82 | 232.73 | 74 |
| 45 | 08-Sep | 12,601.00 | 12,743.00 | 12,601.00 | 12,664.00 | 12,673.95 | 0.50 | 373,181.00 | 126,448 | 8.74 | 80,131 | 10.78 | 101.56 | 32 |
| 46 | 05-Sep | 12,680.00 | 12,738.00 | 12,530.00 | 12,601.00 | 12,599.59 | -0.40 | 371,325.00 | 153,774 | 10.63 | 107,402 | 14.45 | 135.32 | 43 |
| 47 | 04-Sep | 13,000.00 | 13,097.00 | 12,634.00 | 12,651.00 | 12,834.94 | -0.64 | 372,798.00 | 305,040 | 21.09 | 147,188 | 19.80 | 188.91 | 59 |
| 48 | 03-Sep | 12,700.00 | 12,770.00 | 12,657.00 | 12,733.00 | 12,717.28 | 0.02 | 375,214.00 | 140,022 | 9.68 | 89,404 | 12.03 | 113.70 | 36 |
| 49 | 02-Sep | 12,788.00 | 12,848.00 | 12,687.00 | 12,730.00 | 12,766.67 | -0.75 | 375,126.00 | 214,101 | 14.80 | 135,584 | 18.24 | 173.10 | 54 |
| 50 | 01-Sep | 12,639.00 | 12,852.00 | 12,636.00 | 12,826.00 | 12,766.32 | 1.47 | 377,955.00 | 214,241 | 14.81 | 147,501 | 19.84 | 188.30 | 59 |
| 51 | 29-Aug | 12,521.00 | 12,729.00 | 12,521.00 | 12,640.00 | 12,655.13 | 0.95 | 372,474.00 | 177,858 | 12.29 | 104,316 | 14.03 | 132.01 | 42 |
| 52 | 28-Aug | 12,570.00 | 12,648.00 | 12,472.00 | 12,521.00 | 12,573.26 | -0.71 | 368,967.00 | 283,677 | 19.61 | 183,772 | 24.72 | 231.06 | 74 |
| 53 | 26-Aug | 12,581.00 | 12,770.00 | 12,480.00 | 12,610.00 | 12,635.93 | 0.03 | 371,590.00 | 290,322 | 20.07 | 182,242 | 24.51 | 230.28 | 73 |
| 54 | 25-Aug | 12,648.00 | 12,731.00 | 12,556.00 | 12,606.00 | 12,618.38 | 0.14 | 371,472.00 | 199,190 | 13.77 | 126,224 | 16.98 | 159.27 | 51 |
| 55 | 22-Aug | 12,864.00 | 12,864.00 | 12,563.00 | 12,589.00 | 12,701.22 | -2.18 | 370,971.00 | 226,948 | 15.69 | 148,489 | 19.97 | 188.60 | 59 |
| 56 | 21-Aug | 12,890.00 | 12,906.00 | 12,790.00 | 12,870.00 | 12,859.75 | -0.03 | 379,252.00 | 155,457 | 10.75 | 104,106 | 14.00 | 133.88 | 42 |
| 57 | 20-Aug | 12,850.00 | 12,930.00 | 12,765.00 | 12,874.00 | 12,883.79 | 0.09 | 379,369.00 | 290,957 | 20.11 | 203,662 | 27.40 | 262.39 | 82 |
| 58 | 19-Aug | 12,787.00 | 12,880.00 | 12,629.00 | 12,863.00 | 12,790.88 | 0.77 | 379,045.00 | 351,252 | 24.28 | 241,638 | 32.50 | 309.08 | 97 |
| 59 | 18-Aug | 12,628.00 | 12,904.00 | 12,556.00 | 12,765.00 | 12,792.98 | 3.64 | 376,157.00 | 808,480 | 55.89 | 562,728 | 75.70 | 719.90 | 225 |
| 60 | 14-Aug | 12,413.00 | 12,428.00 | 12,225.00 | 12,317.00 | 12,293.82 | -0.68 | 362,956.00 | 235,741 | 16.30 | 166,180 | 22.35 | 204.30 | 67 |
| 61 | 13-Aug | 12,485.00 | 12,517.00 | 12,388.00 | 12,401.00 | 12,448.33 | -0.39 | 365,431.00 | 207,359 | 14.33 | 162,297 | 21.83 | 202.03 | 65 |
| 62 | 12-Aug | 12,447.00 | 12,530.00 | 12,397.00 | 12,449.00 | 12,464.96 | 0.35 | 366,846.00 | 334,100 | 23.10 | 225,429 | 30.32 | 281.00 | 90 |
| 63 | 11-Aug | 12,161.00 | 12,425.00 | 12,161.00 | 12,405.00 | 12,341.75 | 2.04 | 365,549.00 | 218,605 | 15.11 | 143,199 | 19.26 | 176.73 | 57 |
| 64 | 08-Aug | 12,285.00 | 12,315.00 | 12,135.00 | 12,157.00 | 12,203.64 | -0.95 | 358,241.00 | 201,770 | 13.95 | 140,942 | 18.96 | 172.00 | 56 |
| 65 | 07-Aug | 12,204.00 | 12,309.00 | 12,125.00 | 12,273.00 | 12,207.69 | 0.38 | 361,659.00 | 202,031 | 13.97 | 134,493 | 18.09 | 164.18 | 53 |
| 66 | 06-Aug | 12,298.00 | 12,390.00 | 12,208.00 | 12,226.00 | 12,296.70 | -0.59 | 360,274.00 | 192,086 | 13.28 | 128,664 | 17.31 | 158.21 | 51 |
| 67 | 05-Aug | 12,330.00 | 12,378.00 | 12,262.00 | 12,298.00 | 12,305.55 | 0.33 | 362,396.00 | 267,535 | 18.49 | 191,274 | 25.73 | 235.37 | 76 |
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