HeidelbergCement India Limited (BOM:500292)
India · Delayed Price · Currency is INR 161.45
+5.10 (3.26%)
At close: Jul 6, 2026
HeidelbergCement India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 155.70 | 163.00 | 155.05 | 161.45 | 161.45 | 3.26% | 26,078 |
| Jul 3, 2026 | 154.30 | 156.80 | 154.30 | 156.35 | 156.35 | 1.33% | 4,538 |
| Jul 2, 2026 | 152.30 | 154.80 | 152.30 | 154.30 | 154.30 | 1.15% | 3,120 |
| Jul 1, 2026 | 153.60 | 154.00 | 152.05 | 152.55 | 152.55 | -0.03% | 4,009 |
| Jun 30, 2026 | 153.20 | 153.85 | 152.00 | 152.60 | 152.60 | -0.29% | 1,496 |
| Jun 29, 2026 | 156.90 | 156.90 | 152.40 | 153.05 | 153.05 | -1.03% | 3,045 |
| Jun 25, 2026 | 154.70 | 155.40 | 153.55 | 154.65 | 154.65 | -0.10% | 5,638 |
| Jun 24, 2026 | 154.00 | 154.90 | 152.35 | 154.80 | 154.80 | 1.34% | 8,855 |
| Jun 23, 2026 | 154.95 | 155.60 | 152.20 | 152.75 | 152.75 | -1.42% | 4,667 |
| Jun 22, 2026 | 155.05 | 155.10 | 153.00 | 154.95 | 154.95 | 1.51% | 4,263 |
| Jun 19, 2026 | 151.15 | 153.30 | 149.40 | 152.65 | 152.65 | 1.67% | 19,954 |
| Jun 18, 2026 | 150.25 | 152.30 | 149.40 | 150.15 | 150.15 | - | 7,490 |
| Jun 17, 2026 | 152.25 | 152.30 | 150.00 | 150.15 | 150.15 | -1.38% | 11,666 |
| Jun 16, 2026 | 155.05 | 155.05 | 151.45 | 152.25 | 152.25 | 0.10% | 3,541 |
| Jun 15, 2026 | 153.40 | 153.80 | 152.00 | 152.10 | 152.10 | 2.05% | 9,281 |
| Jun 12, 2026 | 148.00 | 149.70 | 147.90 | 149.05 | 149.05 | 1.43% | 1,999 |
| Jun 11, 2026 | 149.85 | 149.85 | 146.00 | 146.95 | 146.95 | -0.74% | 2,737 |
| Jun 10, 2026 | 150.70 | 151.80 | 147.95 | 148.05 | 148.05 | -1.00% | 4,615 |
| Jun 9, 2026 | 150.50 | 151.95 | 148.35 | 149.55 | 149.55 | -0.17% | 4,360 |
| Jun 8, 2026 | 150.05 | 152.05 | 149.50 | 149.80 | 149.80 | -0.79% | 3,434 |
| Jun 5, 2026 | 151.70 | 153.95 | 150.60 | 151.00 | 151.00 | -0.40% | 4,109 |
| Jun 4, 2026 | 151.30 | 152.40 | 150.40 | 151.60 | 151.60 | 0.03% | 3,805 |
| Jun 3, 2026 | 154.75 | 154.75 | 149.75 | 151.55 | 151.55 | -2.07% | 7,235 |
| Jun 2, 2026 | 155.05 | 156.70 | 154.30 | 154.75 | 154.75 | -0.93% | 2,333 |
| Jun 1, 2026 | 158.45 | 159.30 | 155.30 | 156.20 | 156.20 | -1.30% | 6,517 |
| May 29, 2026 | 158.00 | 160.60 | 157.25 | 158.25 | 158.25 | -0.50% | 3,120 |
| May 27, 2026 | 159.30 | 161.60 | 158.25 | 159.05 | 159.05 | -1.27% | 6,270 |
| May 26, 2026 | 162.85 | 163.55 | 160.05 | 161.10 | 161.10 | -0.52% | 9,530 |
| May 25, 2026 | 162.05 | 165.00 | 160.00 | 161.95 | 161.95 | 1.92% | 28,554 |
| May 22, 2026 | 160.05 | 160.40 | 157.85 | 158.90 | 158.90 | 0.92% | 2,465 |
| May 21, 2026 | 157.50 | 158.60 | 157.00 | 157.45 | 157.45 | -0.10% | 2,036 |
| May 20, 2026 | 153.30 | 159.10 | 152.80 | 157.60 | 157.60 | 1.12% | 3,268 |
| May 19, 2026 | 156.75 | 156.75 | 153.50 | 155.85 | 155.85 | 0.97% | 1,607 |
| May 18, 2026 | 153.25 | 154.95 | 150.35 | 154.35 | 154.35 | 0.85% | 1,585 |
| May 15, 2026 | 155.50 | 156.10 | 153.05 | 153.05 | 153.05 | -1.73% | 2,252 |
| May 14, 2026 | 155.00 | 156.95 | 152.90 | 155.75 | 155.75 | 1.20% | 5,408 |
| May 13, 2026 | 154.70 | 155.05 | 151.70 | 153.90 | 153.90 | -0.48% | 4,774 |
| May 12, 2026 | 157.30 | 157.50 | 153.75 | 154.65 | 154.65 | -1.47% | 2,418 |
| May 11, 2026 | 161.05 | 161.05 | 156.65 | 156.95 | 156.95 | -3.12% | 1,897 |
| May 8, 2026 | 161.00 | 164.05 | 161.00 | 162.00 | 162.00 | -0.77% | 2,772 |
| May 7, 2026 | 163.70 | 165.15 | 162.55 | 163.25 | 163.25 | -0.55% | 4,840 |
| May 6, 2026 | 163.50 | 164.80 | 161.55 | 164.15 | 164.15 | 0.64% | 3,676 |
| May 5, 2026 | 158.00 | 164.20 | 158.00 | 163.10 | 163.10 | 1.40% | 5,251 |
| May 4, 2026 | 158.50 | 161.00 | 158.05 | 160.85 | 160.85 | 1.68% | 2,532 |
| Apr 30, 2026 | 158.30 | 159.00 | 156.65 | 158.20 | 158.20 | -0.41% | 273 |
| Apr 29, 2026 | 160.40 | 160.40 | 158.50 | 158.85 | 158.85 | 0.22% | 378 |
| Apr 28, 2026 | 162.00 | 162.00 | 158.00 | 158.50 | 158.50 | -1.46% | 2,312 |
| Apr 27, 2026 | 153.60 | 161.10 | 153.60 | 160.85 | 160.85 | 2.65% | 5,250 |
| Apr 24, 2026 | 158.00 | 158.95 | 156.20 | 156.70 | 156.70 | -0.82% | 630 |
| Apr 23, 2026 | 159.10 | 160.00 | 157.25 | 158.00 | 158.00 | -1.03% | 2,080 |