India Cements Ltd. INDIACEM
NSE · India · Non-Energy Minerals
INR 295.15-6.70 (-2.22%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 295.15 | -2.22% | INR 300.50 | INR 303.00 | INR 290.25 | 231.94K |
| 2026-09-30 | INR 301.85 | -0.61% | INR 301.10 | INR 309.90 | INR 300.15 | 337.56K |
| 2026-09-29 | INR 303.70 | -2.78% | INR 314.50 | INR 314.55 | INR 302.05 | 130.35K |
| 2026-09-28 | INR 312.40 | -3.31% | INR 323.20 | INR 324.80 | INR 310.80 | 151.88K |
| 2026-09-25 | INR 323.10 | -2.12% | INR 330.10 | INR 334.60 | INR 319.20 | 247.10K |
| 2026-09-24 | INR 330.10 | -2.93% | INR 337.20 | INR 339.70 | INR 329.00 | 144.71K |
| 2026-09-23 | INR 340.05 | -0.18% | INR 345.00 | INR 347.20 | INR 339.00 | 112.45K |
| 2026-09-22 | INR 340.65 | -1.26% | INR 348.60 | INR 348.60 | INR 339.60 | 97.44K |
| 2026-09-21 | INR 345.00 | +0.06% | INR 344.70 | INR 347.30 | INR 340.00 | 94.36K |
| 2026-09-18 | INR 344.80 | -1.96% | INR 349.45 | INR 356.15 | INR 342.60 | 229.61K |
| 2026-09-17 | INR 351.70 | +5.09% | INR 334.65 | INR 359.40 | INR 334.55 | 1.54M |
| 2026-09-16 | INR 334.65 | -0.40% | INR 336.00 | INR 338.70 | INR 331.65 | 62.15K |
| 2026-09-15 | INR 336.00 | -3.14% | INR 346.00 | INR 347.50 | INR 333.00 | 61.33K |
| 2026-09-14 | INR 346.90 | 0.00% | INR 346.90 | INR 346.90 | INR 346.90 | 0 |
| 2026-09-11 | INR 346.90 | -0.30% | INR 347.95 | INR 348.00 | INR 342.55 | 65.80K |
| 2026-09-10 | INR 347.95 | -1.02% | INR 352.00 | INR 353.65 | INR 346.60 | 36.13K |
| 2026-09-09 | INR 351.55 | -0.54% | INR 354.00 | INR 354.95 | INR 350.50 | 36.59K |
| 2026-09-08 | INR 353.45 | -0.74% | INR 356.00 | INR 357.55 | INR 352.40 | 40.84K |
| 2026-09-07 | INR 356.10 | -1.77% | INR 362.00 | INR 362.20 | INR 355.00 | 33.48K |
| 2026-09-04 | INR 362.50 | +1.03% | INR 358.80 | INR 363.90 | INR 358.15 | 42.55K |
| 2026-09-03 | INR 358.80 | +0.14% | INR 358.30 | INR 362.95 | INR 356.10 | 57.57K |
| 2026-09-02 | INR 358.30 | -0.43% | INR 359.85 | INR 360.15 | INR 354.20 | 73.07K |
| 2026-09-01 | INR 359.85 | -2.91% | INR 369.65 | INR 369.65 | INR 358.40 | 184.52K |
| 2026-08-31 | INR 370.65 | +0.24% | INR 368.00 | INR 379.50 | INR 366.05 | 424.39K |
| 2026-08-28 | INR 369.75 | +0.19% | INR 369.35 | INR 371.90 | INR 363.10 | 235.65K |
| 2026-08-27 | INR 369.05 | -0.75% | INR 373.75 | INR 374.40 | INR 368.15 | 34.13K |
| 2026-08-26 | INR 371.85 | +2.07% | INR 366.85 | INR 373.25 | INR 365.00 | 78.88K |
| 2026-08-25 | INR 364.30 | -0.94% | INR 366.65 | INR 369.95 | INR 362.30 | 82.94K |
| 2026-08-24 | INR 367.75 | -0.85% | INR 370.90 | INR 373.10 | INR 366.50 | 41.45K |
| 2026-08-21 | INR 370.90 | +0.07% | INR 370.65 | INR 372.85 | INR 369.90 | 42.30K |
| 2026-08-20 | INR 370.65 | +0.26% | INR 366.50 | INR 375.10 | INR 366.50 | 81.02K |
| 2026-08-19 | INR 369.70 | -1.28% | INR 374.95 | INR 376.80 | INR 366.20 | 87.66K |
| 2026-08-18 | INR 374.50 | -0.44% | INR 376.15 | INR 377.95 | INR 372.05 | 73.42K |
| 2026-08-17 | INR 376.15 | +0.23% | INR 374.00 | INR 380.00 | INR 372.80 | 118.79K |
| 2026-08-14 | INR 375.30 | -1.75% | INR 382.00 | INR 382.45 | INR 372.15 | 166.71K |
| 2026-08-13 | INR 382.00 | -0.91% | INR 385.00 | INR 387.20 | INR 381.05 | 83.09K |
| 2026-08-12 | INR 385.50 | +0.44% | INR 385.00 | INR 390.00 | INR 383.35 | 124.92K |
| 2026-08-11 | INR 383.80 | -2.18% | INR 392.55 | INR 392.55 | INR 382.20 | 418.29K |
| 2026-08-10 | INR 392.35 | -1.46% | INR 398.15 | INR 399.00 | INR 391.60 | 117.14K |
| 2026-08-07 | INR 398.15 | +1.30% | INR 395.00 | INR 399.15 | INR 390.10 | 181.09K |
| 2026-08-06 | INR 393.05 | +0.06% | INR 390.20 | INR 394.35 | INR 388.25 | 127.29K |
| 2026-08-05 | INR 392.80 | +0.36% | INR 391.80 | INR 395.65 | INR 388.80 | 94.83K |
| 2026-08-04 | INR 391.40 | +0.12% | INR 388.00 | INR 396.85 | INR 387.40 | 201.45K |
| 2026-08-03 | INR 390.95 | -1.77% | INR 400.00 | INR 400.00 | INR 388.50 | 195.04K |
| 2026-07-31 | INR 398.00 | -0.35% | INR 401.70 | INR 401.70 | INR 395.35 | 108.80K |
| 2026-07-30 | INR 399.40 | +0.30% | INR 396.00 | INR 401.50 | INR 392.05 | 185.67K |
| 2026-07-29 | INR 398.20 | +2.12% | INR 389.95 | INR 400.30 | INR 386.55 | 208.69K |
| 2026-07-28 | INR 389.95 | -2.11% | INR 398.35 | INR 398.35 | INR 388.00 | 225.09K |
| 2026-07-27 | INR 398.35 | -2.13% | INR 408.00 | INR 409.90 | INR 397.10 | 214.12K |
| 2026-07-24 | INR 407.00 | -0.29% | INR 402.00 | INR 409.45 | INR 397.70 | 168.48K |
| 2026-07-23 | INR 408.20 | -0.35% | INR 407.60 | INR 410.80 | INR 401.10 | 224.92K |
| 2026-07-22 | INR 409.65 | +1.10% | INR 403.85 | INR 416.40 | INR 396.10 | 776.70K |
| 2026-07-21 | INR 405.20 | +3.24% | INR 392.50 | INR 411.45 | INR 391.95 | 1.13M |
| 2026-07-20 | INR 392.50 | -4.34% | INR 398.00 | INR 399.95 | INR 383.15 | 1.56M |
| 2026-07-17 | INR 410.30 | +3.13% | INR 399.70 | INR 413.10 | INR 395.05 | 1.17M |
| 2026-07-16 | INR 397.85 | +2.30% | INR 390.00 | INR 400.00 | INR 386.60 | 665.81K |
| 2026-07-15 | INR 388.90 | +3.17% | INR 378.00 | INR 392.30 | INR 374.90 | 415.40K |
| 2026-07-14 | INR 376.95 | -1.23% | INR 381.65 | INR 381.65 | INR 374.10 | 76.58K |
| 2026-07-13 | INR 381.65 | +0.30% | INR 380.00 | INR 383.30 | INR 375.40 | 94.54K |
| 2026-07-10 | INR 380.50 | +2.27% | INR 377.20 | INR 383.50 | INR 375.15 | 126.12K |
| 2026-07-09 | INR 372.05 | +0.16% | INR 374.00 | INR 379.00 | INR 371.20 | 105.59K |
| 2026-07-08 | INR 371.45 | -2.38% | INR 380.40 | INR 382.50 | INR 367.40 | 121.47K |
| 2026-07-07 | INR 380.50 | -0.18% | INR 381.20 | INR 384.40 | INR 377.25 | 420.43K |
| 2026-07-06 | INR 381.20 | -1.06% | INR 386.00 | INR 389.65 | INR 380.00 | 117.30K |
| 2026-07-03 | INR 385.30 | +0.67% | INR 384.80 | INR 391.35 | INR 380.00 | 267.77K |
| 2026-07-02 | INR 382.75 | +2.15% | INR 374.70 | INR 383.55 | INR 373.20 | 251.70K |
| 2026-07-01 | INR 374.70 | -0.62% | INR 377.90 | INR 382.00 | INR 372.00 | 152.32K |
| 2026-06-30 | INR 377.05 | -0.16% | INR 379.90 | INR 381.45 | INR 373.35 | 104.92K |
| 2026-06-29 | INR 377.65 | -1.62% | INR 385.55 | INR 385.55 | INR 376.00 | 107.66K |
| 2026-06-26 | INR 383.85 | 0.00% | INR 383.85 | INR 383.85 | INR 383.85 | 0 |
| 2026-06-25 | INR 383.85 | +0.52% | INR 383.00 | INR 387.00 | INR 380.30 | 1.78M |
| 2026-06-24 | INR 381.85 | +0.47% | INR 380.05 | INR 384.70 | INR 379.45 | 183.56K |
| 2026-06-23 | INR 380.05 | +0.58% | INR 378.30 | INR 382.00 | INR 376.40 | 131.77K |
| 2026-06-22 | INR 377.85 | +0.80% | INR 379.60 | INR 380.45 | INR 375.95 | 85.02K |
| 2026-06-19 | INR 374.85 | -2.31% | INR 383.70 | INR 383.70 | INR 373.60 | 213.20K |
| 2026-06-18 | INR 383.70 | -0.58% | INR 384.30 | INR 388.45 | INR 380.40 | 183.25K |
| 2026-06-17 | INR 385.95 | -1.81% | INR 394.90 | INR 395.05 | INR 384.35 | 142.52K |
| 2026-06-16 | INR 393.05 | -0.33% | INR 394.35 | INR 396.65 | INR 389.20 | 88.80K |
| 2026-06-15 | INR 394.35 | +0.32% | INR 397.00 | INR 401.05 | INR 392.50 | 104.92K |
| 2026-06-12 | INR 393.10 | +2.20% | INR 391.00 | INR 394.20 | INR 382.30 | 165.29K |
| 2026-06-11 | INR 384.65 | +2.33% | INR 376.80 | INR 389.85 | INR 373.50 | 427.98K |
| 2026-06-10 | INR 375.90 | -0.57% | INR 378.80 | INR 381.25 | INR 373.00 | 94.08K |
| 2026-06-09 | INR 378.05 | +1.68% | INR 372.00 | INR 379.90 | INR 370.50 | 99.21K |
| 2026-06-08 | INR 371.80 | -2.40% | INR 379.00 | INR 381.00 | INR 366.25 | 102.61K |
| 2026-06-05 | INR 380.95 | +0.12% | INR 379.50 | INR 384.00 | INR 378.10 | 123.48K |
| 2026-06-04 | INR 380.50 | -0.72% | INR 381.00 | INR 388.45 | INR 379.20 | 89.80K |
| 2026-06-03 | INR 383.25 | -0.20% | INR 385.00 | INR 385.00 | INR 376.50 | 150.61K |
| 2026-06-02 | INR 384.00 | -0.47% | INR 380.60 | INR 386.60 | INR 377.50 | 139.33K |
| 2026-06-01 | INR 385.80 | +1.01% | INR 383.90 | INR 389.90 | INR 383.90 | 144.16K |
| 2026-05-29 | INR 381.95 | -4.66% | INR 400.10 | INR 403.95 | INR 376.10 | 524.64K |