HeidelbergCement India Limited (BOM:500292)
India · Delayed Price · Currency is INR 212.10
+0.55 (0.26%)
At close: Aug 12, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 209.50 | 214.65 | 209.50 | 212.10 | 212.10 | 0.26% | 3,573 |
| Aug 11, 2025 | 214.40 | 214.40 | 210.10 | 211.55 | 211.55 | 0.62% | 3,479 |
| Aug 8, 2025 | 211.20 | 212.85 | 210.05 | 210.25 | 210.25 | -0.57% | 4,537 |
| Aug 7, 2025 | 211.10 | 213.00 | 207.50 | 211.45 | 211.45 | 0.17% | 11,380 |
| Aug 6, 2025 | 213.15 | 214.95 | 210.00 | 211.10 | 211.10 | -1.22% | 7,024 |
| Aug 5, 2025 | 218.00 | 218.00 | 212.70 | 213.70 | 213.70 | 0.31% | 5,187 |
| Aug 4, 2025 | 208.55 | 216.00 | 208.55 | 213.05 | 213.05 | 0.95% | 17,251 |
| Aug 1, 2025 | 213.20 | 216.60 | 210.30 | 211.05 | 211.05 | -0.92% | 19,506 |
| Jul 31, 2025 | 216.40 | 216.40 | 210.85 | 213.00 | 213.00 | -1.30% | 2,539 |
| Jul 30, 2025 | 217.60 | 217.80 | 214.75 | 215.80 | 215.80 | -0.69% | 14,797 |
| Jul 29, 2025 | 206.60 | 220.40 | 206.60 | 217.30 | 217.30 | 3.35% | 30,224 |
| Jul 28, 2025 | 212.25 | 216.75 | 209.75 | 210.25 | 210.25 | -0.92% | 8,788 |
| Jul 25, 2025 | 211.25 | 215.90 | 211.25 | 212.20 | 212.20 | -1.21% | 12,946 |
| Jul 24, 2025 | 218.00 | 218.20 | 213.45 | 214.80 | 214.80 | -1.26% | 5,640 |
| Jul 23, 2025 | 210.60 | 218.65 | 210.60 | 217.55 | 217.55 | 1.85% | 45,890 |
| Jul 22, 2025 | 214.85 | 216.35 | 213.00 | 213.60 | 213.60 | -0.26% | 7,672 |
| Jul 21, 2025 | 213.35 | 216.55 | 212.65 | 214.15 | 214.15 | 1.09% | 12,659 |
| Jul 18, 2025 | 213.25 | 215.20 | 210.00 | 211.85 | 211.85 | -0.16% | 7,824 |
| Jul 17, 2025 | 212.85 | 217.70 | 211.35 | 212.20 | 212.20 | -0.40% | 16,120 |
| Jul 16, 2025 | 215.35 | 216.00 | 211.05 | 213.05 | 213.05 | 0.14% | 10,881 |
| Jul 15, 2025 | 215.00 | 215.05 | 212.45 | 212.75 | 212.75 | -1.07% | 5,322 |
| Jul 14, 2025 | 212.00 | 217.80 | 212.00 | 215.05 | 215.05 | 1.44% | 41,255 |
| Jul 11, 2025 | 207.45 | 213.90 | 207.45 | 212.00 | 212.00 | 2.69% | 10,463 |
| Jul 10, 2025 | 209.35 | 209.35 | 206.10 | 206.45 | 206.45 | -1.46% | 11,907 |
| Jul 9, 2025 | 211.20 | 211.75 | 208.85 | 209.50 | 209.50 | -0.92% | 3,188 |
| Jul 8, 2025 | 208.00 | 212.95 | 208.00 | 211.45 | 211.45 | -0.49% | 3,925 |
| Jul 7, 2025 | 218.30 | 218.80 | 212.00 | 212.50 | 212.50 | -2.37% | 11,871 |
| Jul 4, 2025 | 216.30 | 220.00 | 216.30 | 217.65 | 217.65 | -1.02% | 14,453 |
| Jul 3, 2025 | 213.20 | 221.05 | 213.20 | 219.90 | 219.90 | 2.66% | 34,485 |
| Jul 2, 2025 | 204.80 | 216.65 | 204.45 | 214.20 | 214.20 | 4.59% | 27,119 |
| Jul 1, 2025 | 206.20 | 206.65 | 203.25 | 204.80 | 204.80 | -0.46% | 12,765 |
| Jun 30, 2025 | 206.00 | 208.45 | 205.20 | 205.75 | 205.75 | -0.51% | 12,406 |
| Jun 27, 2025 | 203.00 | 209.00 | 202.90 | 206.80 | 206.80 | 1.72% | 7,934 |
| Jun 26, 2025 | 203.90 | 206.90 | 202.00 | 203.30 | 203.30 | 0.42% | 20,377 |
| Jun 25, 2025 | 194.60 | 202.90 | 194.60 | 202.45 | 202.45 | 3.16% | 11,658 |
| Jun 24, 2025 | 195.35 | 196.75 | 194.25 | 196.25 | 196.25 | 0.41% | 9,711 |
| Jun 23, 2025 | 194.15 | 196.70 | 193.95 | 195.45 | 195.45 | -0.28% | 2,922 |
| Jun 20, 2025 | 198.00 | 198.00 | 195.20 | 196.00 | 196.00 | 0.23% | 5,337 |
| Jun 19, 2025 | 196.25 | 196.40 | 193.25 | 195.55 | 195.55 | -0.74% | 26,210 |
| Jun 18, 2025 | 195.40 | 197.85 | 194.75 | 197.00 | 197.00 | 0.51% | 5,453 |
| Jun 17, 2025 | 191.55 | 197.40 | 191.55 | 196.00 | 196.00 | 1.61% | 8,690 |
| Jun 16, 2025 | 192.05 | 194.00 | 191.25 | 192.90 | 192.90 | -0.31% | 5,299 |
| Jun 13, 2025 | 193.15 | 194.35 | 192.15 | 193.50 | 193.50 | -0.74% | 7,819 |
| Jun 12, 2025 | 195.10 | 196.70 | 194.85 | 194.95 | 194.95 | -0.74% | 3,834 |
| Jun 11, 2025 | 196.15 | 197.90 | 194.80 | 196.40 | 196.40 | -0.56% | 9,000 |
| Jun 10, 2025 | 198.00 | 198.85 | 196.70 | 197.50 | 197.50 | 0.46% | 10,414 |
| Jun 9, 2025 | 196.95 | 198.00 | 195.80 | 196.60 | 196.60 | 0.69% | 11,256 |
| Jun 6, 2025 | 193.00 | 195.45 | 193.00 | 195.25 | 195.25 | 0.93% | 4,169 |
| Jun 5, 2025 | 193.90 | 194.55 | 192.55 | 193.45 | 193.45 | 0.31% | 5,581 |
| Jun 4, 2025 | 193.60 | 193.90 | 191.95 | 192.85 | 192.85 | -0.72% | 10,272 |