| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 13,110.0 | Mkt_Cap Category: Large-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 50 | High52 Date: 10-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 11,070.46 | Low52 Price: 10,325.0 | Barrier: 11,112.0; Drift%: 4.23 |
| Basic Industry: Cement & Cement Products | Total Equity: 294,679,171 | Low52 Date: 23-Mar-2026 | SHP: 59.29 / 14.44 / 17.45 / 8.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 92 | ||||
| High/Low Price | Quarter: 11,861.65 / 10,047.85 | Month: 12,021.0 / 11,266.0 | Week: 13,089.0 / 12,640.0 | Day: 11,776.0 / 11,349.0 | Sis67: 73 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 11,400.00 | 11,776.00 | 11,349.00 | 11,603.00 | 11,639.49 | 6.10 | 341,916.00 | 612,764 | 8.52 | 376,897 | 13.23 | 438.69 | 149 |
| 2 | 07-Apr | 10,922.00 | 10,954.00 | 10,765.00 | 10,936.00 | 10,891.07 | -0.17 | 322,261.00 | 263,658 | 3.67 | 142,531 | 5.00 | 155.23 | 56 |
| 3 | 06-Apr | 10,611.00 | 10,976.00 | 10,540.00 | 10,955.00 | 10,788.03 | 3.15 | 322,821.00 | 374,420 | 5.21 | 201,883 | 7.09 | 217.79 | 80 |
| 4 | 02-Apr | 10,639.00 | 10,663.00 | 10,365.00 | 10,620.00 | 10,527.97 | -0.88 | 312,949.00 | 333,524 | 4.64 | 185,950 | 6.53 | 195.77 | 73 |
| 5 | 01-Apr | 10,802.00 | 11,112.00 | 10,643.00 | 10,714.00 | 10,796.63 | -0.29 | 315,719.00 | 431,636 | 6.00 | 243,262 | 8.54 | 262.64 | 96 |
| 6 | 30-Mar | 10,985.00 | 10,990.00 | 10,687.00 | 10,745.00 | 10,780.90 | -2.75 | 316,632.00 | 632,265 | 8.80 | 235,636 | 8.27 | 254.04 | 93 |
| 7 | 27-Mar | 11,174.00 | 11,174.00 | 10,970.00 | 11,049.00 | 11,060.83 | -1.38 | 325,591.00 | 418,469 | 5.82 | 242,512 | 8.51 | 268.24 | 96 |
| 8 | 25-Mar | 10,801.00 | 11,236.00 | 10,801.00 | 11,204.00 | 11,137.67 | 4.09 | 330,158.00 | 456,437 | 6.35 | 271,515 | 9.53 | 302.40 | 107 |
| 9 | 24-Mar | 10,650.00 | 10,867.00 | 10,472.00 | 10,764.00 | 10,713.79 | 3.88 | 317,192.00 | 369,647 | 5.14 | 189,008 | 6.63 | 202.50 | 75 |
| 10 | 23-Mar | 10,877.00 | 10,877.00 | 10,325.00 | 10,362.00 | 10,440.09 | -5.23 | 305,346.00 | 644,386 | 8.96 | 436,791 | 15.33 | 456.01 | 172 |
| 11 | 20-Mar | 10,920.00 | 10,974.00 | 10,853.00 | 10,934.00 | 10,921.00 | 1.11 | 322,202.00 | 365,914 | 5.09 | 232,749 | 8.17 | 254.00 | 92 |
| 12 | 19-Mar | 11,080.00 | 11,132.00 | 10,778.00 | 10,814.00 | 10,884.72 | -3.85 | 318,666.00 | 283,817 | 3.95 | 175,689 | 6.17 | 191.23 | 69 |
| 13 | 18-Mar | 11,124.00 | 11,287.00 | 11,116.00 | 11,247.00 | 11,235.86 | 1.18 | 331,425.00 | 211,865 | 2.95 | 126,345 | 4.44 | 141.96 | 50 |
| 14 | 17-Mar | 11,090.00 | 11,160.00 | 10,991.00 | 11,116.00 | 11,064.26 | 0.15 | 327,565.00 | 332,933 | 4.63 | 197,169 | 6.92 | 218.15 | 78 |
| 15 | 16-Mar | 10,670.00 | 11,151.00 | 10,652.00 | 11,099.00 | 10,995.17 | 4.55 | 327,064.00 | 728,077 | 10.13 | 349,254 | 12.26 | 384.01 | 138 |
| 16 | 13-Mar | 11,000.00 | 11,000.00 | 10,573.00 | 10,616.00 | 10,724.96 | -4.27 | 312,831.00 | 723,904 | 10.07 | 493,227 | 17.31 | 528.98 | 195 |
| 17 | 12-Mar | 11,401.00 | 11,405.00 | 11,059.00 | 11,089.00 | 11,186.33 | -3.25 | 326,769.00 | 535,730 | 7.45 | 349,674 | 12.27 | 391.16 | 138 |
| 18 | 11-Mar | 11,650.00 | 11,663.00 | 11,430.00 | 11,462.00 | 11,549.77 | -1.65 | 337,761.00 | 231,139 | 3.22 | 138,142 | 4.85 | 159.55 | 55 |
| 19 | 10-Mar | 11,606.00 | 11,759.00 | 11,531.00 | 11,654.00 | 11,650.84 | 2.43 | 343,419.00 | 460,885 | 6.41 | 272,772 | 9.58 | 317.80 | 108 |
| 20 | 09-Mar | 11,766.00 | 11,808.00 | 11,329.00 | 11,378.00 | 11,426.33 | -5.08 | 335,285.00 | 590,742 | 8.22 | 357,750 | 12.56 | 408.78 | 141 |
| 21 | 06-Mar | 12,160.00 | 12,208.00 | 11,948.00 | 11,987.00 | 12,063.99 | -2.45 | 353,231.00 | 296,585 | 4.13 | 163,232 | 5.73 | 196.92 | 64 |
| 22 | 05-Mar | 12,107.00 | 12,330.00 | 12,030.00 | 12,288.00 | 12,171.55 | 1.50 | 362,101.00 | 284,992 | 3.96 | 157,018 | 5.51 | 191.12 | 62 |
| 23 | 04-Mar | 12,175.00 | 12,500.00 | 11,888.00 | 12,107.00 | 12,046.97 | -3.31 | 356,768.00 | 394,665 | 5.49 | 214,364 | 7.52 | 258.24 | 85 |
| 24 | 02-Mar | 12,375.00 | 12,622.00 | 12,325.00 | 12,521.00 | 12,449.76 | -1.23 | 368,967.00 | 237,506 | 3.30 | 112,000 | 3.93 | 139.44 | 44 |
| 25 | 27-Feb | 12,895.00 | 12,897.00 | 12,640.00 | 12,677.00 | 12,700.22 | -2.01 | 373,564.00 | 272,915 | 3.80 | 155,279 | 5.45 | 197.21 | 61 |
| 26 | 26-Feb | 13,089.00 | 13,089.00 | 12,830.00 | 12,937.00 | 12,944.04 | -0.80 | 381,226.00 | 209,041 | 2.91 | 123,588 | 4.34 | 159.97 | 49 |
| 27 | 25-Feb | 12,961.00 | 13,061.00 | 12,866.00 | 13,041.00 | 12,973.51 | 0.62 | 384,291.00 | 201,537 | 2.80 | 108,897 | 3.82 | 141.28 | 43 |
| 28 | 24-Feb | 12,972.00 | 13,010.00 | 12,900.00 | 12,960.00 | 12,964.52 | -0.12 | 381,904.00 | 332,450 | 4.62 | 241,762 | 8.49 | 313.43 | 95 |
| 29 | 23-Feb | 12,830.00 | 12,996.00 | 12,759.00 | 12,976.00 | 12,896.85 | 1.64 | 382,375.00 | 134,369 | 1.87 | 81,528 | 2.86 | 105.15 | 32 |
| 30 | 20-Feb | 12,650.00 | 12,838.00 | 12,578.00 | 12,766.00 | 12,760.32 | 0.61 | 376,187.00 | 120,589 | 1.68 | 60,739 | 2.13 | 77.50 | 24 |
| 31 | 19-Feb | 13,039.00 | 13,059.00 | 12,637.00 | 12,688.00 | 12,771.92 | -2.79 | 373,888.00 | 195,303 | 2.72 | 95,656 | 3.36 | 122.17 | 38 |
| 32 | 18-Feb | 12,986.00 | 13,095.00 | 12,986.00 | 13,052.00 | 13,030.26 | 0.52 | 384,615.00 | 161,603 | 2.25 | 113,625 | 3.99 | 148.06 | 45 |
| 33 | 17-Feb | 12,955.00 | 13,008.00 | 12,838.00 | 12,984.00 | 12,953.91 | 0.02 | 382,611.00 | 136,174 | 1.89 | 81,872 | 2.87 | 106.06 | 32 |
| 34 | 16-Feb | 12,897.00 | 12,997.00 | 12,861.00 | 12,981.00 | 12,935.82 | 0.14 | 382,523.00 | 81,768 | 1.14 | 44,357 | 1.56 | 57.38 | 18 |
| 35 | 13-Feb | 13,012.00 | 13,025.00 | 12,873.00 | 12,963.00 | 12,945.07 | -0.51 | 381,992.00 | 178,236 | 2.48 | 118,959 | 4.18 | 153.99 | 47 |
| 36 | 12-Feb | 12,969.00 | 13,071.00 | 12,900.00 | 13,029.00 | 13,003.18 | 0.46 | 383,937.00 | 179,716 | 2.50 | 115,503 | 4.05 | 150.19 | 46 |
| 37 | 11-Feb | 13,087.00 | 13,087.00 | 12,907.00 | 12,969.00 | 12,953.16 | -0.41 | 382,169.00 | 92,473 | 1.29 | 49,625 | 1.74 | 64.28 | 20 |
| 38 | 10-Feb | 13,060.00 | 13,110.00 | 12,968.00 | 13,023.00 | 13,027.60 | -0.19 | 383,760.00 | 167,157 | 2.33 | 92,365 | 3.24 | 120.33 | 36 |
| 39 | 09-Feb | 12,809.00 | 13,071.00 | 12,722.00 | 13,048.00 | 12,943.95 | 2.56 | 384,497.00 | 235,298 | 3.27 | 150,330 | 5.28 | 194.59 | 59 |
| 40 | 06-Feb | 12,725.00 | 12,775.00 | 12,622.00 | 12,722.00 | 12,696.53 | -0.40 | 374,890.00 | 124,704 | 1.73 | 63,136 | 2.22 | 80.16 | 25 |
| 41 | 05-Feb | 12,762.00 | 12,834.00 | 12,732.00 | 12,773.00 | 12,782.56 | -0.26 | 376,393.00 | 172,331 | 2.40 | 123,412 | 4.33 | 157.75 | 49 |
| 42 | 04-Feb | 12,600.00 | 12,839.00 | 12,585.00 | 12,806.00 | 12,754.46 | 1.72 | 377,366.00 | 159,977 | 2.23 | 100,039 | 3.51 | 127.59 | 40 |
| 43 | 03-Feb | 12,800.00 | 12,952.00 | 12,575.00 | 12,590.00 | 12,685.11 | 0.44 | 371,001.00 | 296,810 | 4.13 | 166,680 | 5.85 | 211.44 | 66 |
| 44 | 02-Feb | 12,380.00 | 12,600.00 | 12,191.00 | 12,535.00 | 12,413.23 | 2.04 | 369,380.00 | 259,656 | 3.61 | 162,489 | 5.70 | 201.70 | 64 |
| 45 | 01-Feb | 12,758.00 | 12,799.00 | 12,238.00 | 12,284.00 | 12,559.14 | -3.23 | 361,983.00 | 202,576 | 2.82 | 116,327 | 4.08 | 146.10 | 46 |
| 46 | 30-Jan | 12,649.00 | 12,725.00 | 12,536.00 | 12,694.00 | 12,679.42 | -0.18 | 374,065.00 | 296,876 | 4.13 | 205,384 | 7.21 | 260.41 | 82 |
| 47 | 29-Jan | 12,758.00 | 12,758.00 | 12,554.00 | 12,717.00 | 12,664.07 | -0.39 | 374,743.00 | 285,262 | 3.97 | 188,396 | 6.61 | 238.59 | 75 |
| 48 | 28-Jan | 12,640.00 | 12,790.00 | 12,561.00 | 12,767.00 | 12,716.90 | 1.41 | 376,216.00 | 456,847 | 6.35 | 327,187 | 11.49 | 416.08 | 130 |
| 49 | 27-Jan | 12,544.00 | 12,825.00 | 12,500.00 | 12,589.00 | 12,664.21 | 1.78 | 370,971.00 | 926,373 | 12.89 | 473,208 | 16.61 | 599.28 | 188 |
| 50 | 23-Jan | 12,375.00 | 12,554.00 | 12,283.00 | 12,369.00 | 12,439.67 | 0.04 | 364,488.00 | 356,421 | 4.96 | 218,494 | 7.67 | 271.80 | 87 |
| 51 | 22-Jan | 12,293.00 | 12,400.00 | 12,165.00 | 12,364.00 | 12,346.57 | 1.09 | 364,341.00 | 286,236 | 3.98 | 175,873 | 6.17 | 217.14 | 70 |
| 52 | 21-Jan | 12,059.00 | 12,280.00 | 11,984.00 | 12,231.00 | 12,171.37 | 1.43 | 360,422.00 | 209,393 | 2.91 | 112,476 | 3.95 | 136.90 | 45 |
| 53 | 20-Jan | 12,225.00 | 12,399.00 | 11,995.00 | 12,059.00 | 12,219.00 | -1.94 | 355,353.00 | 298,026 | 4.15 | 175,238 | 6.15 | 214.00 | 70 |
| 54 | 19-Jan | 12,350.00 | 12,395.00 | 12,233.00 | 12,297.00 | 12,338.64 | -0.65 | 362,366.00 | 257,602 | 3.58 | 177,816 | 6.24 | 219.40 | 71 |
| 55 | 16-Jan | 11,800.00 | 12,405.00 | 11,800.00 | 12,378.00 | 12,317.19 | 1.00 | 364,753.00 | 454,481 | 6.32 | 320,583 | 11.25 | 394.87 | 127 |
| 56 | 14-Jan | 12,074.00 | 12,323.00 | 11,942.00 | 12,255.00 | 12,227.31 | 1.75 | 361,129.00 | 408,660 | 5.68 | 250,423 | 8.79 | 306.20 | 99 |
| 57 | 13-Jan | 12,050.00 | 12,199.00 | 11,936.00 | 12,044.00 | 12,070.14 | -0.45 | 354,911.00 | 290,750 | 4.04 | 178,034 | 6.25 | 214.89 | 71 |
| 58 | 12-Jan | 11,870.00 | 12,124.00 | 11,786.00 | 12,098.00 | 11,935.63 | 1.35 | 356,502.00 | 275,484 | 3.83 | 184,451 | 6.47 | 220.15 | 73 |
| 59 | 09-Jan | 12,058.00 | 12,065.00 | 11,852.00 | 11,937.00 | 11,938.51 | -1.05 | 351,758.00 | 263,833 | 3.67 | 161,991 | 5.69 | 193.39 | 64 |
| 60 | 08-Jan | 12,165.00 | 12,188.00 | 12,034.00 | 12,064.00 | 12,077.89 | -0.98 | 355,500.00 | 229,175 | 3.19 | 156,045 | 5.48 | 188.47 | 62 |
| 61 | 07-Jan | 12,230.00 | 12,250.00 | 12,078.00 | 12,184.00 | 12,157.35 | -0.16 | 359,037.00 | 246,825 | 3.43 | 164,978 | 5.79 | 200.57 | 65 |
| 62 | 06-Jan | 12,100.00 | 12,225.00 | 12,066.00 | 12,204.00 | 12,174.93 | 0.97 | 359,626.00 | 225,766 | 3.14 | 127,659 | 4.48 | 155.42 | 51 |
| 63 | 05-Jan | 11,931.00 | 12,114.00 | 11,860.00 | 12,087.00 | 12,059.66 | 1.58 | 356,178.00 | 302,803 | 4.21 | 191,844 | 6.73 | 231.36 | 76 |
| 64 | 02-Jan | 11,903.00 | 11,970.00 | 11,821.00 | 11,899.00 | 11,886.33 | -0.02 | 350,638.00 | 206,244 | 2.87 | 134,012 | 4.70 | 159.29 | 53 |
| 65 | 01-Jan | 11,792.00 | 11,915.00 | 11,784.00 | 11,901.00 | 11,871.62 | 0.99 | 350,697.00 | 71,887 | 1.00 | 28,486 | 1.00 | 33.82 | 11 |
| 66 | 31-Dec | 11,681.00 | 11,794.00 | 11,680.00 | 11,784.00 | 11,753.04 | 0.67 | 347,249.00 | 172,267 | 2.40 | 116,276 | 4.08 | 136.66 | 46 |
| 67 | 30-Dec | 11,810.00 | 11,811.00 | 11,651.00 | 11,705.00 | 11,700.46 | -0.80 | 344,921.00 | 236,323 | 3.29 | 147,482 | 5.18 | 172.56 | 59 |
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