| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 12,667.0 | Mkt_Cap Category: Large-Cap |
| Sector: Construction Materials | Lot Size: 1 F&O Lot: 50 | High52 Date: 10-Jul-2025 | Bumper: 12,060.0; Drift%: 3.48 |
| Industry: Cement & Cement Products | Face Value: 10; VWAP21: 11,960.44 | 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 / 15.17 / 16.79 / 8.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 83 | ||||
| High/Low Price | Quarter: 11,861.65 / 10,047.85 | Month: 11,991.0 / 11,151.0 | Week: 12,575.0 / 12,018.0 | Day: 12,637.0 / 12,452.0 | Sis67: 76 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 12,516.00 | 12,637.00 | 12,452.00 | 12,495.00 | 12,539.83 | -0.17 | 368,201.00 | 240,034 | 1.98 | 154,395 | 2.24 | 193.61 | 61 |
| 2 | 10-Jul | 12,518.00 | 12,667.00 | 12,482.00 | 12,516.00 | 12,578.57 | -0.37 | 368,820.00 | 269,323 | 2.22 | 154,237 | 2.23 | 194.01 | 61 |
| 3 | 09-Jul | 12,410.00 | 12,580.00 | 12,376.00 | 12,562.00 | 12,477.28 | 0.94 | 370,175.00 | 379,924 | 3.13 | 282,264 | 4.09 | 352.19 | 112 |
| 4 | 08-Jul | 12,345.00 | 12,495.00 | 12,305.00 | 12,445.00 | 12,420.52 | 0.81 | 366,728.00 | 219,226 | 1.81 | 140,505 | 2.03 | 174.51 | 56 |
| 5 | 07-Jul | 12,476.00 | 12,500.00 | 12,306.00 | 12,345.00 | 12,367.35 | -1.29 | 363,781.00 | 149,939 | 1.23 | 96,745 | 1.40 | 119.65 | 38 |
| 6 | 04-Jul | 12,400.00 | 12,542.00 | 12,341.00 | 12,506.00 | 12,430.64 | 0.87 | 368,525.00 | 191,516 | 1.58 | 109,993 | 1.59 | 136.73 | 44 |
| 7 | 03-Jul | 12,436.00 | 12,575.00 | 12,376.00 | 12,398.00 | 12,471.89 | -0.31 | 365,343.00 | 275,755 | 2.27 | 165,486 | 2.40 | 206.39 | 66 |
| 8 | 02-Jul | 12,210.00 | 12,527.00 | 12,170.00 | 12,436.00 | 12,407.14 | 1.85 | 366,463.00 | 445,829 | 3.67 | 251,483 | 3.64 | 312.02 | 100 |
| 9 | 01-Jul | 12,105.00 | 12,225.00 | 12,060.00 | 12,210.00 | 12,185.56 | 0.97 | 359,803.00 | 207,437 | 1.71 | 130,371 | 1.89 | 158.86 | 52 |
| 10 | 30-Jun | 12,215.00 | 12,271.00 | 12,018.00 | 12,093.00 | 12,158.09 | -0.98 | 356,355.00 | 333,104 | 2.74 | 205,824 | 2.98 | 250.24 | 82 |
| 11 | 27-Jun | 11,980.00 | 12,246.00 | 11,917.00 | 12,213.00 | 12,106.18 | 2.19 | 359,891.00 | 501,287 | 4.13 | 343,235 | 4.97 | 415.53 | 136 |
| 12 | 26-Jun | 11,690.00 | 11,986.00 | 11,681.00 | 11,951.00 | 11,897.61 | 1.86 | 352,171.00 | 506,580 | 4.17 | 319,197 | 4.62 | 379.77 | 126 |
| 13 | 25-Jun | 11,635.00 | 11,771.00 | 11,634.00 | 11,733.00 | 11,715.29 | 1.33 | 345,747.00 | 253,134 | 2.08 | 141,569 | 2.05 | 165.85 | 56 |
| 14 | 24-Jun | 11,559.00 | 11,824.00 | 11,514.00 | 11,579.00 | 11,690.69 | 1.14 | 341,209.00 | 735,700 | 6.06 | 437,071 | 6.33 | 510.97 | 173 |
| 15 | 23-Jun | 11,401.00 | 11,490.00 | 11,321.00 | 11,449.00 | 11,405.78 | -0.08 | 337,378.00 | 304,907 | 2.51 | 203,293 | 2.94 | 231.87 | 80 |
| 16 | 20-Jun | 11,420.00 | 11,525.00 | 11,370.00 | 11,458.00 | 11,458.34 | 0.33 | 337,643.00 | 629,895 | 5.19 | 480,739 | 6.96 | 550.85 | 190 |
| 17 | 19-Jun | 11,400.00 | 11,485.00 | 11,353.00 | 11,420.00 | 11,429.18 | 0.12 | 336,523.00 | 157,757 | 1.30 | 83,920 | 1.22 | 95.91 | 33 |
| 18 | 18-Jun | 11,383.00 | 11,479.00 | 11,343.00 | 11,406.00 | 11,406.97 | 0.20 | 336,111.00 | 156,816 | 1.29 | 100,051 | 1.45 | 114.13 | 40 |
| 19 | 17-Jun | 11,500.00 | 11,509.00 | 11,360.00 | 11,383.00 | 11,395.27 | -0.97 | 335,433.00 | 121,415 | 1.00 | 69,058 | 1.00 | 78.69 | 27 |
| 20 | 16-Jun | 11,270.00 | 11,518.00 | 11,197.00 | 11,495.00 | 11,453.17 | 2.41 | 338,733.00 | 401,104 | 3.30 | 271,765 | 3.94 | 311.26 | 108 |
| 21 | 13-Jun | 11,111.00 | 11,250.00 | 11,018.00 | 11,224.00 | 11,173.92 | -0.87 | 330,747.00 | 181,355 | 1.49 | 93,695 | 1.36 | 104.69 | 37 |
| 22 | 12-Jun | 11,475.00 | 11,505.00 | 11,280.00 | 11,323.00 | 11,390.62 | -1.23 | 333,665.00 | 262,530 | 2.16 | 162,324 | 2.35 | 184.90 | 64 |
| 23 | 11-Jun | 11,380.00 | 11,518.00 | 11,340.00 | 11,464.00 | 11,460.19 | 0.64 | 337,820.00 | 237,747 | 1.96 | 153,726 | 2.23 | 176.17 | 61 |
| 24 | 10-Jun | 11,410.00 | 11,484.00 | 11,335.00 | 11,391.00 | 11,412.71 | 1.16 | 335,669.00 | 279,918 | 2.31 | 109,782 | 1.59 | 125.29 | 43 |
| 25 | 09-Jun | 11,260.00 | 11,318.00 | 11,166.00 | 11,260.00 | 11,229.46 | 0.06 | 331,808.00 | 209,231 | 1.72 | 136,005 | 1.97 | 152.73 | 54 |
| 26 | 06-Jun | 11,180.00 | 11,311.00 | 11,120.00 | 11,253.00 | 11,220.34 | 0.84 | 331,602.00 | 143,723 | 1.18 | 74,841 | 1.08 | 83.97 | 30 |
| 27 | 05-Jun | 11,038.00 | 11,180.00 | 11,003.00 | 11,159.00 | 11,133.68 | 1.14 | 328,832.00 | 191,183 | 1.57 | 113,875 | 1.65 | 126.78 | 45 |
| 28 | 04-Jun | 11,040.00 | 11,055.00 | 10,920.00 | 11,033.00 | 11,000.42 | -0.02 | 325,119.00 | 345,047 | 2.84 | 243,797 | 3.53 | 268.19 | 97 |
| 29 | 03-Jun | 11,280.00 | 11,292.00 | 11,000.00 | 11,035.00 | 11,071.41 | -1.43 | 325,178.00 | 349,615 | 2.88 | 222,969 | 3.23 | 246.86 | 88 |
| 30 | 02-Jun | 11,180.00 | 11,219.00 | 11,019.00 | 11,195.00 | 11,110.78 | -0.13 | 329,893.00 | 314,936 | 2.59 | 203,293 | 2.94 | 225.87 | 80 |
| 31 | 30-May | 11,265.00 | 11,310.00 | 11,170.00 | 11,210.00 | 11,219.24 | -0.52 | 330,335.00 | 394,181 | 3.25 | 247,614 | 3.59 | 277.80 | 98 |
| 32 | 29-May | 11,249.00 | 11,337.00 | 11,151.00 | 11,269.00 | 11,264.41 | 0.28 | 332,073.00 | 350,206 | 2.88 | 211,705 | 3.07 | 238.47 | 84 |
| 33 | 28-May | 11,455.00 | 11,470.00 | 11,200.00 | 11,238.00 | 11,313.40 | -1.60 | 331,160.00 | 201,200 | 1.66 | 113,997 | 1.65 | 128.97 | 45 |
| 34 | 27-May | 11,676.00 | 11,722.00 | 11,375.00 | 11,421.00 | 11,439.21 | -2.29 | 336,553.00 | 478,345 | 3.94 | 234,813 | 3.40 | 268.61 | 93 |
| 35 | 26-May | 11,800.00 | 11,884.00 | 11,645.00 | 11,689.00 | 11,697.03 | -0.49 | 344,450.00 | 198,003 | 1.63 | 118,244 | 1.71 | 138.31 | 47 |
| 36 | 23-May | 11,727.00 | 11,875.00 | 11,661.00 | 11,746.00 | 11,783.72 | 0.57 | 346,130.00 | 181,463 | 1.49 | 101,592 | 1.47 | 119.71 | 40 |
| 37 | 22-May | 11,666.00 | 11,700.00 | 11,517.00 | 11,680.00 | 11,635.44 | 0.12 | 344,185.00 | 175,370 | 1.44 | 91,909 | 1.33 | 106.94 | 36 |
| 38 | 21-May | 11,697.00 | 11,910.00 | 11,634.00 | 11,666.00 | 11,727.94 | -0.27 | 343,772.00 | 173,017 | 1.42 | 95,087 | 1.38 | 111.52 | 38 |
| 39 | 20-May | 11,969.00 | 11,980.00 | 11,669.00 | 11,697.00 | 11,780.76 | -1.94 | 344,686.00 | 158,934 | 1.31 | 89,301 | 1.29 | 105.20 | 35 |
| 40 | 19-May | 11,904.00 | 11,991.00 | 11,880.00 | 11,929.00 | 11,939.76 | 0.20 | 351,522.00 | 128,237 | 1.06 | 70,907 | 1.03 | 84.66 | 31 |
| 41 | 16-May | 11,950.00 | 11,990.00 | 11,857.00 | 11,905.00 | 11,917.28 | 0.09 | 350,815.00 | 209,706 | 1.73 | 144,864 | 2.10 | 172.64 | 64 |
| 42 | 15-May | 11,672.00 | 11,932.00 | 11,643.00 | 11,894.00 | 11,810.51 | 1.90 | 350,491.00 | 371,371 | 3.06 | 174,475 | 2.53 | 206.06 | 77 |
| 43 | 14-May | 11,676.00 | 11,741.00 | 11,624.00 | 11,672.00 | 11,679.31 | 0.09 | 343,949.00 | 179,337 | 1.48 | 98,143 | 1.42 | 114.62 | 44 |
| 44 | 13-May | 11,700.00 | 11,748.00 | 11,566.00 | 11,661.00 | 11,660.55 | -0.64 | 343,625.00 | 307,678 | 2.53 | 176,943 | 2.56 | 206.33 | 79 |
| 45 | 12-May | 11,590.00 | 11,767.00 | 11,565.00 | 11,736.00 | 11,662.23 | 3.27 | 345,835.00 | 182,795 | 1.51 | 103,149 | 1.49 | 120.29 | 46 |
| 46 | 09-May | 11,480.00 | 11,558.00 | 11,313.00 | 11,364.00 | 11,378.05 | -2.30 | 334,873.00 | 200,270 | 1.65 | 92,923 | 1.35 | 105.73 | 41 |
| 47 | 08-May | 11,601.00 | 11,740.00 | 11,539.00 | 11,631.00 | 11,638.56 | -0.23 | 342,741.00 | 388,912 | 3.20 | 256,436 | 3.71 | 298.45 | 114 |
| 48 | 07-May | 11,651.00 | 11,700.00 | 11,553.00 | 11,658.00 | 11,638.22 | -0.30 | 343,536.00 | 217,460 | 1.79 | 144,059 | 2.09 | 167.66 | 64 |
| 49 | 06-May | 11,699.00 | 11,729.00 | 11,544.00 | 11,693.00 | 11,657.32 | 0.20 | 344,568.00 | 273,048 | 2.25 | 180,545 | 2.61 | 210.47 | 80 |
| 50 | 05-May | 11,702.00 | 11,728.00 | 11,652.00 | 11,670.00 | 11,690.29 | 0.22 | 343,890.00 | 145,699 | 1.20 | 79,188 | 1.15 | 92.57 | 35 |
| 51 | 02-May | 11,641.00 | 11,750.00 | 11,481.00 | 11,644.00 | 11,632.05 | 0.03 | 343,124.00 | 255,248 | 2.10 | 127,402 | 1.84 | 148.19 | 57 |
| 52 | 30-Apr | 11,869.00 | 11,925.00 | 11,500.00 | 11,641.00 | 11,690.29 | -1.92 | 343,036.00 | 630,392 | 5.19 | 453,711 | 6.57 | 530.40 | 202 |
| 53 | 29-Apr | 12,201.00 | 12,222.00 | 11,800.00 | 11,869.00 | 11,916.39 | -2.02 | 349,754.00 | 516,495 | 4.25 | 283,050 | 4.10 | 337.29 | 126 |
| 54 | 28-Apr | 12,232.00 | 12,339.00 | 12,001.00 | 12,114.00 | 12,176.64 | -1.01 | 356,974.00 | 516,745 | 4.26 | 269,359 | 3.90 | 327.99 | 120 |
| 55 | 25-Apr | 12,149.00 | 12,304.00 | 11,860.00 | 12,237.00 | 12,152.24 | 0.64 | 360,598.00 | 412,558 | 3.40 | 238,305 | 3.45 | 289.59 | 106 |
| 56 | 24-Apr | 11,877.00 | 12,188.00 | 11,870.00 | 12,159.00 | 12,102.41 | 1.76 | 358,300.00 | 339,743 | 2.80 | 190,385 | 2.76 | 230.41 | 85 |
| 57 | 23-Apr | 12,040.00 | 12,040.00 | 11,826.00 | 11,949.00 | 11,920.31 | -0.08 | 352,112.00 | 267,717 | 2.20 | 169,981 | 2.46 | 202.62 | 76 |
| 58 | 22-Apr | 11,934.00 | 12,017.00 | 11,850.00 | 11,959.00 | 11,979.14 | 0.21 | 352,406.00 | 334,667 | 2.76 | 227,780 | 3.30 | 272.86 | 101 |
| 59 | 21-Apr | 11,816.00 | 12,110.00 | 11,781.00 | 11,934.00 | 11,984.98 | 0.28 | 351,670.00 | 230,595 | 1.90 | 127,742 | 1.85 | 153.10 | 57 |
| 60 | 17-Apr | 11,667.00 | 11,922.00 | 11,600.00 | 11,901.00 | 11,805.46 | 1.48 | 350,697.00 | 290,473 | 2.39 | 160,940 | 2.33 | 190.00 | 71 |
| 61 | 16-Apr | 11,667.00 | 11,827.00 | 11,667.00 | 11,728.00 | 11,758.79 | 0.08 | 345,599.00 | 268,150 | 2.21 | 181,866 | 2.63 | 213.85 | 81 |
| 62 | 15-Apr | 11,749.00 | 11,749.00 | 11,581.00 | 11,719.00 | 11,699.79 | 1.88 | 345,334.00 | 345,260 | 2.84 | 229,898 | 3.33 | 268.98 | 102 |
| 63 | 11-Apr | 11,842.35 | 11,842.35 | 11,454.05 | 11,502.65 | 11,547.62 | 0.93 | 338,959.14 | 351,037 | 2.89 | 230,326 | 3.34 | 265.97 | 102 |
| 64 | 09-Apr | 11,288.85 | 11,423.00 | 11,180.00 | 11,397.05 | 11,344.25 | 1.12 | 335,847.32 | 230,611 | 1.90 | 133,383 | 1.93 | 151.31 | 59 |
| 65 | 08-Apr | 11,317.75 | 11,542.75 | 11,240.80 | 11,270.45 | 11,331.35 | 0.70 | 332,116.69 | 602,120 | 4.96 | 363,473 | 5.26 | 411.86 | 161 |
| 66 | 07-Apr | 11,200.00 | 11,300.05 | 11,015.05 | 11,191.60 | 11,110.08 | -2.67 | 329,793.14 | 484,513 | 3.99 | 281,438 | 4.08 | 312.68 | 125 |
| 67 | 04-Apr | 11,599.00 | 11,613.50 | 11,421.00 | 11,498.65 | 11,492.67 | -0.93 | 338,841.26 | 222,191 | 1.83 | 129,679 | 1.88 | 149.04 | 58 |
Similar Stocks: AMBUJACEM GRASIM SHREECEM ULTRACEMCO HEIDELBERG KESORAMIND ORIENTCEM SANGHIIND STARCEMENT ACC DALBHARAT JKCEMENT ACL APCL BIGBLOC BURNPUR BVCL DECCANCE KAKATCEM KCP MANGLMCEM NCLIND PRSMJOHNSN SAGCEM SAHYADRI SAURASHCEM SHREDIGCEM UDAICEMENT VISAKAIND BIRLACORPN INDIACEM JKLAKSHMI NUVOCO RAMCOCEM