| Macro-sector: Commodities | Band: 5 | High52 Price: 218.9 | Mkt_Cap Category: SME |
| Sector: Construction Materials | Lot Size: 500 | High52 Date: 30-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Other Construction Materials | Face Value: 10; VWAP21: | Low52 Price: 125.2 | Barrier: 135.0; Drift%: 6.9 |
| Basic Industry: Other Construction Materials | Total Equity: 24,609,671 | Low52 Date: 30-Mar-2026 | SHP: 59.05 / 0.0 / 0.0 / 40.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 288.0 / 155.05 | Month: 194.0 / 153.85 | Week: 175.75 / 165.0 | Day: 146.85 / 135.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 135.05 | 146.85 | 135.05 | 145.00 | 143.17 | 1.40 | 356.00 | 9,500 | 18.96 | 7,000 | 13.97 | 0.10 | 7 |
| 2 | 06-Apr | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 8.75 | 351.00 | 500 | 1.00 | 500 | 1.00 | 0.00 | 0 |
| 3 | 02-Apr | 134.95 | 134.95 | 129.00 | 131.50 | 130.69 | -2.56 | 323.62 | 2,500 | 4.99 | 2,500 | 4.99 | 0.03 | 2 |
| 4 | 01-Apr | 129.00 | 135.00 | 129.00 | 134.95 | 133.22 | 7.44 | 332.11 | 19,500 | 38.92 | 16,500 | 32.93 | 0.22 | 16 |
| 5 | 30-Mar | 132.65 | 132.65 | 125.20 | 125.60 | 127.48 | -4.67 | 309.10 | 28,000 | 55.89 | 27,500 | 54.89 | 0.35 | 27 |
| 6 | 27-Mar | 135.00 | 136.40 | 130.00 | 131.75 | 132.95 | -1.97 | 324.23 | 54,500 | 108.78 | 42,500 | 84.83 | 0.57 | 42 |
| 7 | 25-Mar | 131.00 | 140.00 | 130.00 | 134.40 | 134.39 | -1.03 | 330.75 | 176,500 | 352.30 | 170,000 | 339.32 | 2.28 | 169 |
| 8 | 24-Mar | 140.00 | 140.50 | 132.10 | 135.80 | 137.18 | -1.24 | 334.20 | 125,000 | 249.50 | 123,500 | 246.51 | 1.69 | 123 |
| 9 | 23-Mar | 148.00 | 148.00 | 137.10 | 137.50 | 143.32 | -4.25 | 338.38 | 19,000 | 37.92 | 13,500 | 26.95 | 0.19 | 13 |
| 10 | 20-Mar | 139.50 | 147.00 | 137.00 | 143.60 | 141.69 | 2.94 | 353.39 | 14,000 | 27.94 | 10,000 | 19.96 | 0.14 | 10 |
| 11 | 19-Mar | 135.00 | 140.60 | 135.00 | 139.50 | 139.23 | 1.16 | 343.30 | 6,500 | 12.97 | 6,000 | 11.98 | 0.08 | 6 |
| 12 | 18-Mar | 141.00 | 141.00 | 135.15 | 137.90 | 138.58 | -1.82 | 339.37 | 14,000 | 27.94 | 12,500 | 24.95 | 0.17 | 12 |
| 13 | 17-Mar | 142.00 | 143.00 | 136.10 | 140.45 | 140.54 | -0.99 | 345.64 | 42,500 | 84.83 | 41,000 | 81.84 | 0.58 | 41 |
| 14 | 16-Mar | 150.00 | 152.20 | 137.20 | 141.85 | 149.11 | -9.07 | 349.09 | 41,000 | 81.84 | 36,000 | 71.86 | 0.54 | 36 |
| 15 | 13-Mar | 158.00 | 158.00 | 154.00 | 156.00 | 156.00 | -1.73 | 383.00 | 7,000 | 13.97 | 7,000 | 13.97 | 0.00 | 7 |
| 16 | 12-Mar | 159.00 | 160.00 | 157.25 | 158.75 | 158.38 | -1.40 | 390.68 | 34,500 | 68.86 | 33,000 | 65.87 | 0.52 | 33 |
| 17 | 11-Mar | 164.00 | 164.00 | 161.00 | 161.00 | 161.88 | 0.00 | 396.00 | 4,000 | 7.98 | 4,000 | 7.98 | 0.06 | 4 |
| 18 | 10-Mar | 160.10 | 161.00 | 160.05 | 161.00 | 160.37 | 0.91 | 396.00 | 11,500 | 22.95 | 11,500 | 22.95 | 0.18 | 11 |
| 19 | 09-Mar | 156.00 | 160.00 | 150.00 | 159.55 | 156.00 | -4.77 | 392.65 | 12,500 | 24.95 | 9,000 | 17.96 | 0.00 | 9 |
| 20 | 06-Mar | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | 0.00 | 412.34 | 500 | 1.00 | 500 | 1.00 | 0.01 | 0 |
| 21 | 05-Mar | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | 0.00 | 412.34 | 500 | 1.00 | 500 | 1.00 | 0.01 | 0 |
| 22 | 27-Feb | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | 0.00 | 412.34 | 3,500 | 6.99 | 3,500 | 6.99 | 0.06 | 3 |
| 23 | 26-Feb | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | 0.48 | 412.34 | 500 | 1.00 | 500 | 1.00 | 0.01 | 0 |
| 24 | 25-Feb | 166.60 | 169.55 | 166.60 | 166.75 | 167.40 | 1.06 | 410.37 | 2,000 | 3.99 | 1,500 | 2.99 | 0.03 | 1 |
| 25 | 24-Feb | 165.10 | 165.10 | 165.00 | 165.00 | 165.05 | -2.94 | 406.00 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 1 |
| 26 | 23-Feb | 175.75 | 175.75 | 170.00 | 170.00 | 171.94 | -0.58 | 418.00 | 3,000 | 5.99 | 2,500 | 4.99 | 0.04 | 2 |
| 27 | 20-Feb | 173.90 | 173.95 | 169.05 | 171.00 | 171.93 | 1.18 | 420.00 | 3,500 | 6.99 | 3,000 | 5.99 | 0.05 | 3 |
| 28 | 19-Feb | 182.95 | 182.95 | 169.00 | 169.00 | 171.67 | -2.82 | 415.00 | 19,500 | 38.92 | 12,500 | 24.95 | 0.21 | 12 |
| 29 | 18-Feb | 170.10 | 173.90 | 170.10 | 173.90 | 172.00 | 2.29 | 427.96 | 1,000 | 2.00 | 1,000 | 2.00 | 0.00 | 1 |
| 30 | 16-Feb | 175.00 | 175.00 | 170.00 | 170.00 | 171.16 | -2.02 | 418.00 | 7,000 | 13.97 | 6,500 | 12.97 | 0.11 | 6 |
| 31 | 13-Feb | 177.00 | 177.00 | 173.50 | 173.50 | 175.25 | -1.98 | 426.98 | 1,000 | 2.00 | 1,000 | 2.00 | 0.02 | 1 |
| 32 | 12-Feb | 178.00 | 178.00 | 176.95 | 177.00 | 177.44 | -1.26 | 435.00 | 6,000 | 11.98 | 5,500 | 10.98 | 0.10 | 5 |
| 33 | 11-Feb | 175.20 | 182.20 | 173.10 | 179.25 | 176.99 | 2.55 | 441.13 | 23,000 | 45.91 | 11,500 | 22.95 | 0.20 | 11 |
| 34 | 10-Feb | 174.80 | 175.90 | 173.05 | 174.80 | 174.22 | 0.09 | 430.18 | 5,000 | 9.98 | 3,000 | 5.99 | 0.05 | 3 |
| 35 | 09-Feb | 189.00 | 189.00 | 174.00 | 174.65 | 176.70 | -1.96 | 429.81 | 16,000 | 31.94 | 10,500 | 20.96 | 0.19 | 10 |
| 36 | 06-Feb | 182.10 | 182.10 | 177.05 | 178.15 | 178.10 | -2.33 | 438.42 | 9,000 | 17.96 | 6,000 | 11.98 | 0.11 | 6 |
| 37 | 05-Feb | 184.50 | 185.00 | 182.10 | 182.40 | 183.50 | -0.90 | 448.88 | 2,000 | 3.99 | 1,500 | 2.99 | 0.03 | 2 |
| 38 | 04-Feb | 187.50 | 190.50 | 183.90 | 184.05 | 186.26 | -1.76 | 452.94 | 4,500 | 8.98 | 2,000 | 3.99 | 0.04 | 2 |
| 39 | 03-Feb | 192.00 | 192.90 | 185.00 | 187.35 | 188.60 | 3.08 | 461.06 | 14,000 | 27.94 | 11,000 | 21.96 | 0.21 | 12 |
| 40 | 02-Feb | 191.25 | 198.95 | 180.00 | 181.75 | 186.67 | -9.69 | 447.28 | 18,000 | 35.93 | 11,500 | 22.95 | 0.21 | 12 |
| 41 | 01-Feb | 205.10 | 209.20 | 198.00 | 201.25 | 203.40 | -6.53 | 495.27 | 28,000 | 55.89 | 17,500 | 34.93 | 0.36 | 19 |
| 42 | 30-Jan | 203.00 | 218.90 | 192.15 | 215.30 | 208.18 | 6.06 | 529.85 | 48,000 | 95.81 | 35,500 | 70.86 | 0.74 | 38 |
| 43 | 29-Jan | 195.50 | 205.00 | 189.00 | 203.00 | 197.55 | 2.11 | 499.00 | 25,500 | 50.90 | 16,500 | 32.93 | 0.33 | 18 |
| 44 | 28-Jan | 188.70 | 201.00 | 188.70 | 198.80 | 194.11 | 5.16 | 489.24 | 45,000 | 89.82 | 38,000 | 75.85 | 0.74 | 41 |
| 45 | 27-Jan | 188.00 | 190.00 | 176.10 | 189.05 | 186.37 | 4.10 | 465.25 | 72,500 | 144.71 | 61,500 | 122.75 | 1.15 | 66 |
| 46 | 23-Jan | 179.00 | 184.50 | 173.50 | 181.60 | 178.46 | 0.64 | 446.91 | 30,500 | 60.88 | 23,500 | 46.91 | 0.42 | 25 |
| 47 | 22-Jan | 165.05 | 190.00 | 162.00 | 180.45 | 178.21 | 9.36 | 444.08 | 26,500 | 52.89 | 22,000 | 43.91 | 0.39 | 24 |
| 48 | 21-Jan | 165.95 | 166.00 | 159.60 | 165.00 | 163.51 | -1.67 | 406.00 | 13,500 | 26.95 | 9,000 | 17.96 | 0.15 | 10 |
| 49 | 20-Jan | 177.95 | 177.95 | 167.30 | 167.80 | 171.15 | -3.98 | 412.95 | 19,000 | 37.92 | 13,000 | 25.95 | 0.22 | 14 |
| 50 | 19-Jan | 175.75 | 175.75 | 174.55 | 174.75 | 175.12 | 2.49 | 430.05 | 3,500 | 6.99 | 1,500 | 2.99 | 0.03 | 2 |
| 51 | 16-Jan | 177.95 | 178.00 | 170.50 | 170.50 | 173.33 | -0.87 | 419.59 | 4,500 | 8.98 | 3,500 | 6.99 | 0.06 | 4 |
| 52 | 14-Jan | 169.70 | 177.75 | 169.70 | 172.00 | 172.05 | 4.50 | 423.00 | 9,500 | 18.96 | 5,500 | 10.98 | 0.09 | 6 |
| 53 | 12-Jan | 167.00 | 167.00 | 163.05 | 164.60 | 164.67 | -2.92 | 405.08 | 8,500 | 16.97 | 7,000 | 13.97 | 0.12 | 8 |
| 54 | 09-Jan | 175.80 | 175.80 | 166.10 | 169.55 | 170.08 | -3.56 | 417.26 | 8,000 | 15.97 | 7,500 | 14.97 | 0.13 | 8 |
| 55 | 08-Jan | 172.05 | 179.50 | 172.05 | 175.80 | 175.18 | 0.03 | 432.64 | 7,000 | 13.97 | 6,000 | 11.98 | 0.11 | 6 |
| 56 | 07-Jan | 181.50 | 181.50 | 175.75 | 175.75 | 177.09 | -3.17 | 432.51 | 6,000 | 11.98 | 4,500 | 8.98 | 0.08 | 5 |
| 57 | 06-Jan | 171.60 | 181.50 | 168.25 | 181.50 | 174.14 | 4.61 | 446.67 | 21,000 | 41.92 | 13,500 | 26.95 | 0.24 | 15 |
| 58 | 05-Jan | 172.55 | 174.30 | 172.55 | 173.50 | 173.13 | -1.81 | 426.98 | 4,000 | 7.98 | 3,500 | 6.99 | 0.06 | 4 |
| 59 | 02-Jan | 180.00 | 180.00 | 176.70 | 176.70 | 179.46 | -2.38 | 434.85 | 3,500 | 6.99 | 3,500 | 6.99 | 0.06 | 4 |
| 60 | 01-Jan | 173.90 | 183.00 | 173.90 | 181.00 | 179.90 | 0.61 | 445.00 | 23,000 | 45.91 | 20,000 | 39.92 | 0.36 | 22 |
| 61 | 31-Dec | 181.00 | 181.00 | 179.65 | 179.90 | 180.23 | 2.36 | 442.73 | 6,500 | 12.97 | 6,000 | 11.98 | 0.11 | 6 |
| 62 | 30-Dec | 180.00 | 180.00 | 174.00 | 175.75 | 176.15 | -3.35 | 432.51 | 8,500 | 16.97 | 8,000 | 15.97 | 0.14 | 9 |
| 63 | 29-Dec | 169.85 | 190.00 | 166.00 | 181.85 | 181.08 | 7.10 | 447.53 | 30,500 | 60.88 | 23,000 | 45.91 | 0.42 | 25 |
| 64 | 26-Dec | 174.00 | 181.70 | 165.00 | 169.80 | 171.04 | -2.16 | 417.87 | 52,500 | 104.79 | 36,500 | 72.85 | 0.62 | 39 |
| 65 | 24-Dec | 176.40 | 178.40 | 172.20 | 173.55 | 175.15 | -4.14 | 427.10 | 8,000 | 15.97 | 5,500 | 10.98 | 0.10 | 6 |
| 66 | 23-Dec | 178.00 | 181.30 | 173.55 | 181.05 | 178.92 | 1.37 | 445.56 | 12,000 | 23.95 | 10,000 | 19.96 | 0.18 | 11 |
| 67 | 22-Dec | 173.90 | 179.50 | 173.90 | 178.60 | 177.69 | 5.24 | 439.53 | 13,000 | 25.95 | 11,500 | 22.95 | 0.20 | 12 |
Similar Stocks: EVERESTIND RAMCOIND MCON VISHNUINFR ARISINFRA