HeidelbergCement India Limited (BOM:500292)
India · Delayed Price · Currency is INR 149.65
+0.60 (0.40%)
At close: Mar 25, 2026
HeidelbergCement India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 150.95 | 152.10 | 149.35 | 149.65 | 149.65 | 0.40% | 9,775 |
| Mar 24, 2026 | 153.00 | 153.00 | 146.65 | 149.05 | 149.05 | 1.12% | 5,698 |
| Mar 23, 2026 | 148.05 | 149.25 | 141.95 | 147.40 | 147.40 | -1.31% | 34,220 |
| Mar 20, 2026 | 149.90 | 152.10 | 149.00 | 149.35 | 149.35 | -0.30% | 4,084 |
| Mar 19, 2026 | 153.05 | 153.05 | 148.60 | 149.80 | 149.80 | -2.06% | 28,198 |
| Mar 18, 2026 | 150.50 | 153.45 | 149.90 | 152.95 | 152.95 | 0.86% | 35,200 |
| Mar 17, 2026 | 149.00 | 153.00 | 148.35 | 151.65 | 151.65 | 1.47% | 20,990 |
| Mar 16, 2026 | 150.75 | 151.00 | 148.05 | 149.45 | 149.45 | -0.80% | 29,441 |
| Mar 13, 2026 | 155.30 | 155.30 | 148.05 | 150.65 | 150.65 | -3.89% | 31,638 |
| Mar 12, 2026 | 156.05 | 158.25 | 155.55 | 156.75 | 156.75 | -0.16% | 999 |
| Mar 11, 2026 | 155.05 | 159.20 | 153.75 | 157.00 | 157.00 | 1.26% | 5,184 |
| Mar 10, 2026 | 151.60 | 157.30 | 151.60 | 155.05 | 155.05 | 2.31% | 7,099 |
| Mar 9, 2026 | 155.45 | 155.45 | 150.50 | 151.55 | 151.55 | -2.51% | 7,321 |
| Mar 6, 2026 | 157.60 | 157.60 | 155.20 | 155.45 | 155.45 | -1.36% | 3,240 |
| Mar 5, 2026 | 155.10 | 160.50 | 154.10 | 157.60 | 157.60 | 1.64% | 12,451 |
| Mar 4, 2026 | 158.75 | 158.75 | 153.35 | 155.05 | 155.05 | -2.82% | 16,448 |
| Mar 2, 2026 | 161.40 | 161.90 | 159.30 | 159.55 | 159.55 | -2.42% | 3,488 |
| Feb 27, 2026 | 160.20 | 165.35 | 160.20 | 163.50 | 163.50 | 0.37% | 2,011 |
| Feb 26, 2026 | 165.05 | 165.05 | 162.00 | 162.90 | 162.90 | -0.64% | 2,765 |
| Feb 25, 2026 | 166.55 | 167.70 | 163.50 | 163.95 | 163.95 | -2.27% | 1,876 |
| Feb 24, 2026 | 163.55 | 167.90 | 162.00 | 167.75 | 167.75 | 2.26% | 6,869 |
| Feb 23, 2026 | 164.45 | 164.45 | 159.00 | 164.05 | 164.05 | -0.27% | 8,071 |
| Feb 20, 2026 | 163.15 | 164.60 | 163.10 | 164.50 | 164.50 | -0.51% | 1,965 |
| Feb 19, 2026 | 166.70 | 166.70 | 165.00 | 165.35 | 165.35 | -0.93% | 1,119 |
| Feb 18, 2026 | 167.15 | 167.20 | 165.50 | 166.90 | 166.90 | -0.60% | 1,141 |
| Feb 17, 2026 | 166.00 | 169.50 | 166.00 | 167.90 | 167.90 | 1.42% | 772 |
| Feb 16, 2026 | 166.80 | 166.80 | 164.95 | 165.55 | 165.55 | -0.69% | 859 |
| Feb 13, 2026 | 169.10 | 169.10 | 165.60 | 166.70 | 166.70 | -1.42% | 2,017 |
| Feb 12, 2026 | 170.70 | 170.70 | 169.00 | 169.10 | 169.10 | -0.94% | 1,144 |
| Feb 11, 2026 | 171.55 | 171.65 | 170.20 | 170.70 | 170.70 | -0.64% | 5,394 |
| Feb 10, 2026 | 171.30 | 173.00 | 171.30 | 171.80 | 171.80 | 0.29% | 2,569 |
| Feb 9, 2026 | 173.00 | 174.25 | 170.00 | 171.30 | 171.30 | -0.98% | 11,238 |
| Feb 6, 2026 | 172.50 | 181.00 | 166.30 | 173.00 | 173.00 | -0.66% | 22,901 |
| Feb 5, 2026 | 174.00 | 174.90 | 172.00 | 174.15 | 174.15 | 0.09% | 2,439 |
| Feb 4, 2026 | 171.20 | 174.70 | 170.50 | 174.00 | 174.00 | 1.64% | 1,742 |
| Feb 3, 2026 | 168.75 | 171.90 | 168.75 | 171.20 | 171.20 | 1.60% | 2,287 |
| Feb 2, 2026 | 164.15 | 168.90 | 164.15 | 168.50 | 168.50 | 1.02% | 641 |
| Feb 1, 2026 | 170.50 | 170.95 | 166.50 | 166.80 | 166.80 | -2.11% | 2,466 |
| Jan 30, 2026 | 163.00 | 171.00 | 163.00 | 170.40 | 170.40 | 1.88% | 2,962 |
| Jan 29, 2026 | 170.55 | 170.55 | 166.30 | 167.25 | 167.25 | -1.93% | 2,053 |
| Jan 28, 2026 | 164.05 | 171.50 | 163.15 | 170.55 | 170.55 | 2.90% | 21,520 |
| Jan 27, 2026 | 165.35 | 166.50 | 161.50 | 165.75 | 165.75 | 2.54% | 5,604 |
| Jan 23, 2026 | 164.80 | 165.45 | 160.15 | 161.65 | 161.65 | -1.88% | 4,808 |
| Jan 22, 2026 | 163.05 | 166.80 | 163.05 | 164.75 | 164.75 | 1.10% | 2,258 |
| Jan 21, 2026 | 166.30 | 167.20 | 161.85 | 162.95 | 162.95 | -1.98% | 5,525 |
| Jan 20, 2026 | 170.10 | 170.10 | 166.00 | 166.25 | 166.25 | -2.83% | 3,461 |
| Jan 19, 2026 | 171.60 | 171.90 | 169.45 | 171.10 | 171.10 | -0.29% | 1,708 |
| Jan 16, 2026 | 169.75 | 172.00 | 169.20 | 171.60 | 171.60 | 1.33% | 1,188 |
| Jan 14, 2026 | 168.50 | 169.95 | 168.10 | 169.35 | 169.35 | 0.77% | 2,544 |
| Jan 13, 2026 | 168.30 | 170.45 | 167.65 | 168.05 | 168.05 | -0.09% | 1,529 |