Heidelbergcement India Limited. HEIDELBERG
NSE · India · Non-Energy Minerals
INR 130.03-2.57 (-1.94%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 130.57 | -1.53% | INR 132.80 | INR 132.80 | INR 128.45 | 133.61K |
| 2026-09-30 | INR 132.60 | +1.77% | INR 130.50 | INR 133.59 | INR 130.50 | 115.70K |
| 2026-09-29 | INR 130.29 | -0.88% | INR 131.45 | INR 131.91 | INR 129.01 | 194.47K |
| 2026-09-28 | INR 131.45 | -2.61% | INR 134.90 | INR 135.75 | INR 131.10 | 198.12K |
| 2026-09-25 | INR 134.97 | -3.24% | INR 140.20 | INR 140.20 | INR 134.49 | 429.29K |
| 2026-09-24 | INR 139.49 | -1.48% | INR 140.98 | INR 141.50 | INR 139.00 | 141.05K |
| 2026-09-23 | INR 141.58 | +0.32% | INR 142.10 | INR 142.10 | INR 140.94 | 82.22K |
| 2026-09-22 | INR 141.13 | -0.38% | INR 141.70 | INR 142.98 | INR 140.44 | 69.28K |
| 2026-09-21 | INR 141.67 | -2.91% | INR 146.92 | INR 147.01 | INR 141.41 | 176.82K |
| 2026-09-18 | INR 145.92 | +3.07% | INR 141.83 | INR 149.00 | INR 141.16 | 145.89K |
| 2026-09-17 | INR 141.57 | +0.26% | INR 141.00 | INR 142.00 | INR 140.40 | 69.37K |
| 2026-09-16 | INR 141.20 | -3.27% | INR 145.77 | INR 145.93 | INR 139.95 | 291.02K |
| 2026-09-15 | INR 145.97 | -2.56% | INR 153.50 | INR 154.00 | INR 145.10 | 283.32K |
| 2026-09-14 | INR 149.80 | 0.00% | INR 149.80 | INR 149.80 | INR 149.80 | 0 |
| 2026-09-11 | INR 149.80 | -5.66% | INR 150.95 | INR 150.95 | INR 147.80 | 314.13K |
| 2026-09-10 | INR 158.79 | -0.67% | INR 160.00 | INR 160.26 | INR 158.01 | 467.80K |
| 2026-09-09 | INR 159.86 | +0.09% | INR 160.19 | INR 160.50 | INR 159.49 | 326.93K |
| 2026-09-08 | INR 159.72 | -0.52% | INR 161.49 | INR 161.49 | INR 158.62 | 341.01K |
| 2026-09-07 | INR 160.56 | +0.24% | INR 160.99 | INR 162.18 | INR 159.61 | 428.56K |
| 2026-09-04 | INR 160.17 | +1.25% | INR 158.30 | INR 160.89 | INR 158.30 | 218.32K |
| 2026-09-03 | INR 158.19 | +0.20% | INR 158.99 | INR 159.98 | INR 158.00 | 225.56K |
| 2026-09-02 | INR 157.87 | -0.15% | INR 157.00 | INR 159.38 | INR 157.00 | 138.84K |
| 2026-09-01 | INR 158.10 | +0.44% | INR 157.70 | INR 159.99 | INR 157.70 | 204.83K |
| 2026-08-31 | INR 157.41 | -2.22% | INR 161.00 | INR 161.00 | INR 157.00 | 257.73K |
| 2026-08-28 | INR 160.99 | -0.44% | INR 161.70 | INR 162.75 | INR 160.65 | 135.78K |
| 2026-08-27 | INR 161.70 | -0.10% | INR 162.46 | INR 162.50 | INR 160.41 | 112.22K |
| 2026-08-26 | INR 161.86 | +0.09% | INR 162.00 | INR 162.47 | INR 160.31 | 105.52K |
| 2026-08-25 | INR 161.72 | +1.12% | INR 160.10 | INR 162.48 | INR 159.71 | 128.50K |
| 2026-08-24 | INR 159.93 | +0.60% | INR 158.98 | INR 161.00 | INR 158.98 | 111.52K |
| 2026-08-21 | INR 158.98 | -0.77% | INR 160.90 | INR 161.45 | INR 158.52 | 112.40K |
| 2026-08-20 | INR 160.22 | +1.34% | INR 158.80 | INR 160.49 | INR 158.80 | 82.69K |
| 2026-08-19 | INR 158.10 | -1.22% | INR 160.00 | INR 160.89 | INR 157.50 | 96.92K |
| 2026-08-18 | INR 160.06 | -0.10% | INR 161.00 | INR 161.79 | INR 159.81 | 82.28K |
| 2026-08-17 | INR 160.22 | +1.25% | INR 158.70 | INR 161.85 | INR 158.60 | 164.34K |
| 2026-08-14 | INR 158.24 | +0.10% | INR 158.88 | INR 158.88 | INR 157.20 | 62.83K |
| 2026-08-13 | INR 158.08 | +1.91% | INR 155.99 | INR 158.84 | INR 155.92 | 84.20K |
| 2026-08-12 | INR 155.12 | +0.43% | INR 155.00 | INR 155.99 | INR 152.20 | 31.06K |
| 2026-08-11 | INR 154.45 | -0.50% | INR 155.99 | INR 155.99 | INR 154.00 | 38.25K |
| 2026-08-10 | INR 155.22 | -0.67% | INR 155.46 | INR 156.87 | INR 154.95 | 40.37K |
| 2026-08-07 | INR 156.27 | -0.57% | INR 156.50 | INR 157.69 | INR 156.00 | 49.08K |
| 2026-08-06 | INR 157.17 | +0.43% | INR 156.75 | INR 157.75 | INR 156.02 | 34.25K |
| 2026-08-05 | INR 156.49 | +0.23% | INR 156.00 | INR 157.59 | INR 156.00 | 40.30K |
| 2026-08-04 | INR 156.13 | +0.40% | INR 156.65 | INR 156.89 | INR 155.00 | 51.89K |
| 2026-08-03 | INR 155.51 | +1.85% | INR 153.10 | INR 155.89 | INR 153.10 | 65.04K |
| 2026-07-31 | INR 152.69 | -0.10% | INR 154.73 | INR 154.73 | INR 152.10 | 56.21K |
| 2026-07-30 | INR 152.84 | -1.57% | INR 155.27 | INR 156.00 | INR 152.10 | 94.50K |
| 2026-07-29 | INR 155.27 | -1.01% | INR 156.30 | INR 159.36 | INR 151.90 | 343.63K |
| 2026-07-28 | INR 156.85 | -0.77% | INR 158.00 | INR 158.15 | INR 156.52 | 35.59K |
| 2026-07-27 | INR 158.06 | +1.05% | INR 156.79 | INR 159.00 | INR 156.79 | 54.27K |
| 2026-07-24 | INR 156.41 | -0.20% | INR 156.01 | INR 158.00 | INR 155.01 | 39.42K |
| 2026-07-23 | INR 156.73 | -1.35% | INR 158.50 | INR 159.48 | INR 156.50 | 78.06K |
| 2026-07-22 | INR 158.88 | -1.27% | INR 160.70 | INR 160.94 | INR 158.45 | 47.60K |
| 2026-07-21 | INR 160.93 | +0.90% | INR 160.15 | INR 161.70 | INR 159.31 | 93.95K |
| 2026-07-20 | INR 159.49 | +1.14% | INR 157.50 | INR 160.90 | INR 156.91 | 44.49K |
| 2026-07-17 | INR 157.69 | -1.07% | INR 159.40 | INR 159.40 | INR 156.10 | 66.82K |
| 2026-07-16 | INR 159.40 | -1.57% | INR 162.95 | INR 162.95 | INR 159.00 | 86.49K |
| 2026-07-15 | INR 161.94 | +2.88% | INR 158.20 | INR 163.68 | INR 157.47 | 252.78K |
| 2026-07-14 | INR 157.41 | +0.21% | INR 156.45 | INR 157.90 | INR 156.45 | 43.26K |
| 2026-07-13 | INR 157.08 | -0.30% | INR 157.06 | INR 158.00 | INR 156.52 | 35.06K |
| 2026-07-10 | INR 157.55 | +0.34% | INR 157.26 | INR 158.34 | INR 156.41 | 49.35K |
| 2026-07-09 | INR 157.01 | -1.26% | INR 159.02 | INR 160.58 | INR 156.51 | 116.68K |
| 2026-07-08 | INR 159.02 | -0.52% | INR 157.63 | INR 160.70 | INR 157.11 | 198.11K |
| 2026-07-07 | INR 159.85 | -1.04% | INR 162.50 | INR 162.50 | INR 159.00 | 71.25K |
| 2026-07-06 | INR 161.53 | +3.33% | INR 157.50 | INR 163.69 | INR 155.32 | 522.80K |
| 2026-07-03 | INR 156.32 | +1.39% | INR 154.50 | INR 156.78 | INR 154.30 | 106.64K |
| 2026-07-02 | INR 154.17 | +1.06% | INR 153.40 | INR 154.90 | INR 152.00 | 46.99K |
| 2026-07-01 | INR 152.56 | -0.16% | INR 152.14 | INR 153.97 | INR 152.08 | 62.42K |
| 2026-06-30 | INR 152.81 | -0.25% | INR 153.20 | INR 154.54 | INR 152.17 | 48.07K |
| 2026-06-29 | INR 153.20 | -1.12% | INR 154.63 | INR 154.63 | INR 150.00 | 53.43K |
| 2026-06-26 | INR 154.93 | 0.00% | INR 154.93 | INR 154.93 | INR 154.93 | 0 |
| 2026-06-25 | INR 154.93 | +0.31% | INR 154.94 | INR 156.00 | INR 153.75 | 117.70K |
| 2026-06-24 | INR 154.45 | +1.11% | INR 152.75 | INR 155.00 | INR 152.45 | 49.04K |
| 2026-06-23 | INR 152.75 | -1.34% | INR 155.44 | INR 155.44 | INR 152.11 | 34.43K |
| 2026-06-22 | INR 154.82 | +1.34% | INR 153.00 | INR 155.46 | INR 153.00 | 115.65K |
| 2026-06-19 | INR 152.78 | +1.85% | INR 150.05 | INR 153.49 | INR 149.71 | 270.13K |
| 2026-06-18 | INR 150.01 | -0.06% | INR 151.00 | INR 152.32 | INR 149.43 | 173.19K |
| 2026-06-17 | INR 150.10 | -1.32% | INR 152.75 | INR 152.78 | INR 149.90 | 157.52K |
| 2026-06-16 | INR 152.11 | -0.11% | INR 152.40 | INR 153.90 | INR 151.21 | 82.57K |
| 2026-06-15 | INR 152.28 | +2.18% | INR 153.00 | INR 154.95 | INR 151.75 | 116.15K |
| 2026-06-12 | INR 149.03 | +1.78% | INR 147.20 | INR 150.07 | INR 147.20 | 110.34K |
| 2026-06-11 | INR 146.43 | -1.11% | INR 148.07 | INR 148.99 | INR 145.10 | 97.49K |
| 2026-06-10 | INR 148.07 | -0.86% | INR 149.05 | INR 151.59 | INR 147.82 | 160.19K |
| 2026-06-09 | INR 149.35 | -0.45% | INR 150.00 | INR 151.77 | INR 148.43 | 101.26K |
| 2026-06-08 | INR 150.02 | -0.64% | INR 150.50 | INR 151.80 | INR 149.50 | 57.79K |
| 2026-06-05 | INR 150.99 | -0.21% | INR 151.31 | INR 153.36 | INR 150.80 | 98.57K |
| 2026-06-04 | INR 151.31 | -0.17% | INR 151.75 | INR 152.80 | INR 150.11 | 87.42K |
| 2026-06-03 | INR 151.57 | -2.12% | INR 154.30 | INR 155.09 | INR 149.80 | 287.02K |
| 2026-06-02 | INR 154.86 | -0.42% | INR 155.52 | INR 156.59 | INR 154.25 | 69.43K |
| 2026-06-01 | INR 155.52 | -1.25% | INR 158.93 | INR 159.00 | INR 155.00 | 34.99K |
| 2026-05-29 | INR 157.49 | -0.93% | INR 159.05 | INR 160.66 | INR 157.00 | 55.66K |