| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 12,930.0 | Mkt_Cap Category: Large-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 50 | High52 Date: 20-Aug-2025 | Bumper: 12,556.0; Drift%: -0.28 |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 12,456.11 | Low52 Price: 10,047.85 | Barrier: -; Drift%: - |
| Basic Industry: Cement & Cement Products | Total Equity: 294,679,171 | Low52 Date: 28-Feb-2025 | SHP: 59.23 / 15.23 / 16.85 / 8.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 78 | ||||
| High/Low Price | Quarter: 11,861.65 / 10,047.85 | Month: 12,714.0 / 12,060.0 | Week: 12,530.0 / 12,161.0 | Day: 12,648.0 / 12,472.0 | Sis67: 70 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 12,570.00 | 12,648.00 | 12,472.00 | 12,521.00 | 12,573.26 | -0.71 | 368,967.00 | 283,677 | 2.88 | 183,772 | 3.71 | 231.06 | 74 |
| 2 | 26-Aug | 12,581.00 | 12,770.00 | 12,480.00 | 12,610.00 | 12,635.93 | 0.03 | 371,590.00 | 290,322 | 2.95 | 182,242 | 3.68 | 230.28 | 73 |
| 3 | 25-Aug | 12,648.00 | 12,731.00 | 12,556.00 | 12,606.00 | 12,618.38 | 0.14 | 371,472.00 | 199,190 | 2.03 | 126,224 | 2.55 | 159.27 | 51 |
| 4 | 22-Aug | 12,864.00 | 12,864.00 | 12,563.00 | 12,589.00 | 12,701.22 | -2.18 | 370,971.00 | 226,948 | 2.31 | 148,489 | 3.00 | 188.60 | 59 |
| 5 | 21-Aug | 12,890.00 | 12,906.00 | 12,790.00 | 12,870.00 | 12,859.75 | -0.03 | 379,252.00 | 155,457 | 1.58 | 104,106 | 2.10 | 133.88 | 42 |
| 6 | 20-Aug | 12,850.00 | 12,930.00 | 12,765.00 | 12,874.00 | 12,883.79 | 0.09 | 379,369.00 | 290,957 | 2.96 | 203,662 | 4.11 | 262.39 | 82 |
| 7 | 19-Aug | 12,787.00 | 12,880.00 | 12,629.00 | 12,863.00 | 12,790.88 | 0.77 | 379,045.00 | 351,252 | 3.57 | 241,638 | 4.88 | 309.08 | 97 |
| 8 | 18-Aug | 12,628.00 | 12,904.00 | 12,556.00 | 12,765.00 | 12,792.98 | 3.64 | 376,157.00 | 808,480 | 8.22 | 562,728 | 11.36 | 719.90 | 225 |
| 9 | 14-Aug | 12,413.00 | 12,428.00 | 12,225.00 | 12,317.00 | 12,293.82 | -0.68 | 362,956.00 | 235,741 | 2.40 | 166,180 | 3.35 | 204.30 | 67 |
| 10 | 13-Aug | 12,485.00 | 12,517.00 | 12,388.00 | 12,401.00 | 12,448.33 | -0.39 | 365,431.00 | 207,359 | 2.11 | 162,297 | 3.28 | 202.03 | 65 |
| 11 | 12-Aug | 12,447.00 | 12,530.00 | 12,397.00 | 12,449.00 | 12,464.96 | 0.35 | 366,846.00 | 334,100 | 3.40 | 225,429 | 4.55 | 281.00 | 90 |
| 12 | 11-Aug | 12,161.00 | 12,425.00 | 12,161.00 | 12,405.00 | 12,341.75 | 2.04 | 365,549.00 | 218,605 | 2.22 | 143,199 | 2.89 | 176.73 | 57 |
| 13 | 08-Aug | 12,285.00 | 12,315.00 | 12,135.00 | 12,157.00 | 12,203.64 | -0.95 | 358,241.00 | 201,770 | 2.05 | 140,942 | 2.85 | 172.00 | 56 |
| 14 | 07-Aug | 12,204.00 | 12,309.00 | 12,125.00 | 12,273.00 | 12,207.69 | 0.38 | 361,659.00 | 202,031 | 2.05 | 134,493 | 2.71 | 164.18 | 53 |
| 15 | 06-Aug | 12,298.00 | 12,390.00 | 12,208.00 | 12,226.00 | 12,296.70 | -0.59 | 360,274.00 | 192,086 | 1.95 | 128,664 | 2.60 | 158.21 | 51 |
| 16 | 05-Aug | 12,330.00 | 12,378.00 | 12,262.00 | 12,298.00 | 12,305.55 | 0.33 | 362,396.00 | 267,535 | 2.72 | 191,274 | 3.86 | 235.37 | 76 |
| 17 | 04-Aug | 12,158.00 | 12,290.00 | 12,132.00 | 12,257.00 | 12,221.04 | 1.19 | 361,188.00 | 207,875 | 2.11 | 124,455 | 2.51 | 152.10 | 49 |
| 18 | 01-Aug | 12,181.00 | 12,289.00 | 12,075.00 | 12,113.00 | 12,168.80 | -1.11 | 356,944.00 | 212,570 | 2.16 | 128,939 | 2.60 | 156.90 | 51 |
| 19 | 31-Jul | 12,201.00 | 12,329.00 | 12,155.00 | 12,249.00 | 12,257.56 | -0.15 | 360,952.00 | 150,379 | 1.53 | 77,521 | 1.56 | 95.02 | 31 |
| 20 | 30-Jul | 12,205.00 | 12,381.00 | 12,201.00 | 12,268.00 | 12,301.60 | 0.38 | 361,512.00 | 185,681 | 1.89 | 112,870 | 2.28 | 138.85 | 45 |
| 21 | 29-Jul | 12,200.00 | 12,262.00 | 12,122.00 | 12,221.00 | 12,210.60 | -0.16 | 360,127.00 | 208,446 | 2.12 | 137,297 | 2.77 | 167.65 | 54 |
| 22 | 28-Jul | 12,274.00 | 12,368.00 | 12,210.00 | 12,240.00 | 12,259.26 | -0.08 | 360,687.00 | 214,107 | 2.18 | 144,703 | 2.92 | 177.40 | 57 |
| 23 | 25-Jul | 12,245.00 | 12,345.00 | 12,193.00 | 12,250.00 | 12,264.54 | -0.44 | 360,981.00 | 290,381 | 2.95 | 189,980 | 3.84 | 233.00 | 75 |
| 24 | 24-Jul | 12,372.00 | 12,399.00 | 12,230.00 | 12,304.00 | 12,308.73 | -0.55 | 362,573.00 | 180,080 | 1.83 | 95,920 | 1.94 | 118.07 | 38 |
| 25 | 23-Jul | 12,460.00 | 12,515.00 | 12,358.00 | 12,372.00 | 12,402.44 | -0.64 | 364,577.00 | 189,617 | 1.93 | 113,168 | 2.28 | 140.36 | 45 |
| 26 | 22-Jul | 12,649.00 | 12,699.00 | 12,295.00 | 12,452.00 | 12,453.88 | -0.99 | 366,934.00 | 533,617 | 5.43 | 231,129 | 4.67 | 287.85 | 92 |
| 27 | 21-Jul | 12,560.00 | 12,714.00 | 12,374.00 | 12,577.00 | 12,584.33 | 0.63 | 370,617.00 | 512,521 | 5.21 | 209,653 | 4.23 | 263.83 | 83 |
| 28 | 18-Jul | 12,520.00 | 12,558.00 | 12,441.00 | 12,498.00 | 12,491.53 | 0.02 | 368,290.00 | 98,339 | 1.00 | 49,537 | 1.00 | 61.88 | 20 |
| 29 | 17-Jul | 12,465.00 | 12,548.00 | 12,432.00 | 12,495.00 | 12,498.04 | 0.34 | 368,201.00 | 166,142 | 1.69 | 98,969 | 2.00 | 123.69 | 39 |
| 30 | 16-Jul | 12,504.00 | 12,515.00 | 12,398.00 | 12,453.00 | 12,444.36 | -0.39 | 366,963.00 | 156,311 | 1.59 | 102,237 | 2.06 | 127.23 | 40 |
| 31 | 15-Jul | 12,545.00 | 12,545.00 | 12,425.00 | 12,502.00 | 12,493.80 | -0.11 | 368,407.00 | 154,124 | 1.57 | 95,387 | 1.93 | 119.17 | 38 |
| 32 | 14-Jul | 12,495.00 | 12,579.00 | 12,430.00 | 12,516.00 | 12,508.48 | 0.17 | 368,820.00 | 278,918 | 2.84 | 206,252 | 4.16 | 257.99 | 82 |
| 33 | 11-Jul | 12,516.00 | 12,637.00 | 12,452.00 | 12,495.00 | 12,539.83 | -0.17 | 368,201.00 | 240,034 | 2.44 | 154,395 | 3.12 | 193.61 | 61 |
| 34 | 10-Jul | 12,518.00 | 12,667.00 | 12,482.00 | 12,516.00 | 12,578.57 | -0.37 | 368,820.00 | 269,323 | 2.74 | 154,237 | 3.11 | 194.01 | 61 |
| 35 | 09-Jul | 12,410.00 | 12,580.00 | 12,376.00 | 12,562.00 | 12,477.28 | 0.94 | 370,175.00 | 379,924 | 3.86 | 282,264 | 5.70 | 352.19 | 112 |
| 36 | 08-Jul | 12,345.00 | 12,495.00 | 12,305.00 | 12,445.00 | 12,420.52 | 0.81 | 366,728.00 | 219,226 | 2.23 | 140,505 | 2.84 | 174.51 | 56 |
| 37 | 07-Jul | 12,476.00 | 12,500.00 | 12,306.00 | 12,345.00 | 12,367.35 | -1.29 | 363,781.00 | 149,939 | 1.52 | 96,745 | 1.95 | 119.65 | 38 |
| 38 | 04-Jul | 12,400.00 | 12,542.00 | 12,341.00 | 12,506.00 | 12,430.64 | 0.87 | 368,525.00 | 191,516 | 1.95 | 109,993 | 2.22 | 136.73 | 44 |
| 39 | 03-Jul | 12,436.00 | 12,575.00 | 12,376.00 | 12,398.00 | 12,471.89 | -0.31 | 365,343.00 | 275,755 | 2.80 | 165,486 | 3.34 | 206.39 | 66 |
| 40 | 02-Jul | 12,210.00 | 12,527.00 | 12,170.00 | 12,436.00 | 12,407.14 | 1.85 | 366,463.00 | 445,829 | 4.53 | 251,483 | 5.08 | 312.02 | 100 |
| 41 | 01-Jul | 12,105.00 | 12,225.00 | 12,060.00 | 12,210.00 | 12,185.56 | 0.97 | 359,803.00 | 207,437 | 2.11 | 130,371 | 2.63 | 158.86 | 52 |
| 42 | 30-Jun | 12,215.00 | 12,271.00 | 12,018.00 | 12,093.00 | 12,158.09 | -0.98 | 356,355.00 | 333,104 | 3.39 | 205,824 | 4.15 | 250.24 | 82 |
| 43 | 27-Jun | 11,980.00 | 12,246.00 | 11,917.00 | 12,213.00 | 12,106.18 | 2.19 | 359,891.00 | 501,287 | 5.10 | 343,235 | 6.93 | 415.53 | 136 |
| 44 | 26-Jun | 11,690.00 | 11,986.00 | 11,681.00 | 11,951.00 | 11,897.61 | 1.86 | 352,171.00 | 506,580 | 5.15 | 319,197 | 6.44 | 379.77 | 126 |
| 45 | 25-Jun | 11,635.00 | 11,771.00 | 11,634.00 | 11,733.00 | 11,715.29 | 1.33 | 345,747.00 | 253,134 | 2.57 | 141,569 | 2.86 | 165.85 | 56 |
| 46 | 24-Jun | 11,559.00 | 11,824.00 | 11,514.00 | 11,579.00 | 11,690.69 | 1.14 | 341,209.00 | 735,700 | 7.48 | 437,071 | 8.82 | 510.97 | 173 |
| 47 | 23-Jun | 11,401.00 | 11,490.00 | 11,321.00 | 11,449.00 | 11,405.78 | -0.08 | 337,378.00 | 304,907 | 3.10 | 203,293 | 4.10 | 231.87 | 80 |
| 48 | 20-Jun | 11,420.00 | 11,525.00 | 11,370.00 | 11,458.00 | 11,458.34 | 0.33 | 337,643.00 | 629,895 | 6.41 | 480,739 | 9.70 | 550.85 | 190 |
| 49 | 19-Jun | 11,400.00 | 11,485.00 | 11,353.00 | 11,420.00 | 11,429.18 | 0.12 | 336,523.00 | 157,757 | 1.60 | 83,920 | 1.69 | 95.91 | 33 |
| 50 | 18-Jun | 11,383.00 | 11,479.00 | 11,343.00 | 11,406.00 | 11,406.97 | 0.20 | 336,111.00 | 156,816 | 1.59 | 100,051 | 2.02 | 114.13 | 40 |
| 51 | 17-Jun | 11,500.00 | 11,509.00 | 11,360.00 | 11,383.00 | 11,395.27 | -0.97 | 335,433.00 | 121,415 | 1.23 | 69,058 | 1.39 | 78.69 | 27 |
| 52 | 16-Jun | 11,270.00 | 11,518.00 | 11,197.00 | 11,495.00 | 11,453.17 | 2.41 | 338,733.00 | 401,104 | 4.08 | 271,765 | 5.49 | 311.26 | 108 |
| 53 | 13-Jun | 11,111.00 | 11,250.00 | 11,018.00 | 11,224.00 | 11,173.92 | -0.87 | 330,747.00 | 181,355 | 1.84 | 93,695 | 1.89 | 104.69 | 37 |
| 54 | 12-Jun | 11,475.00 | 11,505.00 | 11,280.00 | 11,323.00 | 11,390.62 | -1.23 | 333,665.00 | 262,530 | 2.67 | 162,324 | 3.28 | 184.90 | 64 |
| 55 | 11-Jun | 11,380.00 | 11,518.00 | 11,340.00 | 11,464.00 | 11,460.19 | 0.64 | 337,820.00 | 237,747 | 2.42 | 153,726 | 3.10 | 176.17 | 61 |
| 56 | 10-Jun | 11,410.00 | 11,484.00 | 11,335.00 | 11,391.00 | 11,412.71 | 1.16 | 335,669.00 | 279,918 | 2.85 | 109,782 | 2.22 | 125.29 | 43 |
| 57 | 09-Jun | 11,260.00 | 11,318.00 | 11,166.00 | 11,260.00 | 11,229.46 | 0.06 | 331,808.00 | 209,231 | 2.13 | 136,005 | 2.75 | 152.73 | 54 |
| 58 | 06-Jun | 11,180.00 | 11,311.00 | 11,120.00 | 11,253.00 | 11,220.34 | 0.84 | 331,602.00 | 143,723 | 1.46 | 74,841 | 1.51 | 83.97 | 30 |
| 59 | 05-Jun | 11,038.00 | 11,180.00 | 11,003.00 | 11,159.00 | 11,133.68 | 1.14 | 328,832.00 | 191,183 | 1.94 | 113,875 | 2.30 | 126.78 | 45 |
| 60 | 04-Jun | 11,040.00 | 11,055.00 | 10,920.00 | 11,033.00 | 11,000.42 | -0.02 | 325,119.00 | 345,047 | 3.51 | 243,797 | 4.92 | 268.19 | 97 |
| 61 | 03-Jun | 11,280.00 | 11,292.00 | 11,000.00 | 11,035.00 | 11,071.41 | -1.43 | 325,178.00 | 349,615 | 3.56 | 222,969 | 4.50 | 246.86 | 88 |
| 62 | 02-Jun | 11,180.00 | 11,219.00 | 11,019.00 | 11,195.00 | 11,110.78 | -0.13 | 329,893.00 | 314,936 | 3.20 | 203,293 | 4.10 | 225.87 | 80 |
| 63 | 30-May | 11,265.00 | 11,310.00 | 11,170.00 | 11,210.00 | 11,219.24 | -0.52 | 330,335.00 | 394,181 | 4.01 | 247,614 | 5.00 | 277.80 | 98 |
| 64 | 29-May | 11,249.00 | 11,337.00 | 11,151.00 | 11,269.00 | 11,264.41 | 0.28 | 332,073.00 | 350,206 | 3.56 | 211,705 | 4.27 | 238.47 | 84 |
| 65 | 28-May | 11,455.00 | 11,470.00 | 11,200.00 | 11,238.00 | 11,313.40 | -1.60 | 331,160.00 | 201,200 | 2.05 | 113,997 | 2.30 | 128.97 | 45 |
| 66 | 27-May | 11,676.00 | 11,722.00 | 11,375.00 | 11,421.00 | 11,439.21 | -2.29 | 336,553.00 | 478,345 | 4.86 | 234,813 | 4.74 | 268.61 | 93 |
| 67 | 26-May | 11,800.00 | 11,884.00 | 11,645.00 | 11,689.00 | 11,697.03 | -0.49 | 344,450.00 | 198,003 | 2.01 | 118,244 | 2.39 | 138.31 | 47 |
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