HeidelbergCement India Limited (BOM:500292)
India · Delayed Price · Currency is INR 158.40
+0.35 (0.22%)
At close: Aug 14, 2026
HeidelbergCement India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 159.00 | 159.00 | 157.35 | 158.40 | 158.40 | 0.22% | 3,963 |
| Aug 13, 2026 | 156.00 | 159.00 | 156.00 | 158.05 | 158.05 | 2.00% | 1,389 |
| Aug 12, 2026 | 153.15 | 155.60 | 152.70 | 154.95 | 154.95 | 0.23% | 3,262 |
| Aug 11, 2026 | 154.30 | 155.90 | 154.20 | 154.60 | 154.60 | -0.45% | 6,748 |
| Aug 10, 2026 | 156.25 | 156.85 | 155.05 | 155.30 | 155.30 | -0.74% | 6,932 |
| Aug 7, 2026 | 156.50 | 157.00 | 156.00 | 156.45 | 156.45 | -0.38% | 6,696 |
| Aug 6, 2026 | 156.85 | 157.40 | 155.95 | 157.05 | 157.05 | 0.38% | 14,457 |
| Aug 5, 2026 | 156.35 | 157.70 | 156.00 | 156.45 | 156.45 | 0.16% | 9,453 |
| Aug 4, 2026 | 155.95 | 156.90 | 155.40 | 156.20 | 156.20 | 0.42% | 26,814 |
| Aug 3, 2026 | 152.90 | 156.00 | 152.90 | 155.55 | 155.55 | 1.73% | 3,636 |
| Jul 31, 2026 | 152.10 | 153.35 | 152.00 | 152.90 | 152.90 | -0.03% | 5,691 |
| Jul 30, 2026 | 156.55 | 156.55 | 152.25 | 152.95 | 152.95 | -1.10% | 8,301 |
| Jul 29, 2026 | 156.80 | 158.10 | 152.40 | 154.65 | 154.65 | -1.50% | 8,956 |
| Jul 28, 2026 | 158.00 | 158.60 | 156.35 | 157.00 | 157.00 | -0.70% | 2,319 |
| Jul 27, 2026 | 156.05 | 159.20 | 156.05 | 158.10 | 158.10 | 0.80% | 4,149 |
| Jul 24, 2026 | 156.20 | 157.70 | 155.35 | 156.85 | 156.85 | - | 3,928 |
| Jul 23, 2026 | 158.05 | 159.95 | 156.70 | 156.85 | 156.85 | -1.60% | 5,416 |
| Jul 22, 2026 | 162.40 | 162.40 | 158.75 | 159.40 | 159.40 | -0.87% | 2,539 |
| Jul 21, 2026 | 160.50 | 161.70 | 160.00 | 160.80 | 160.80 | 0.56% | 4,073 |
| Jul 20, 2026 | 157.85 | 160.40 | 157.40 | 159.90 | 159.90 | 1.33% | 6,869 |
| Jul 17, 2026 | 158.65 | 159.40 | 156.70 | 157.80 | 157.80 | -1.00% | 4,003 |
| Jul 16, 2026 | 162.00 | 162.55 | 159.00 | 159.40 | 159.40 | -1.70% | 5,134 |
| Jul 15, 2026 | 157.80 | 163.55 | 157.60 | 162.15 | 162.15 | 3.02% | 13,905 |
| Jul 14, 2026 | 155.25 | 157.50 | 155.25 | 157.40 | 157.40 | 0.29% | 3,390 |
| Jul 13, 2026 | 157.80 | 158.00 | 156.00 | 156.95 | 156.95 | -0.25% | 4,919 |
| Jul 10, 2026 | 158.00 | 158.25 | 156.30 | 157.35 | 157.35 | 0.22% | 1,780 |
| Jul 9, 2026 | 159.45 | 160.25 | 156.60 | 157.00 | 157.00 | -1.20% | 7,055 |
| Jul 8, 2026 | 160.00 | 160.90 | 157.90 | 158.90 | 158.90 | -0.66% | 17,710 |
| Jul 7, 2026 | 162.55 | 162.55 | 158.60 | 159.95 | 159.95 | -0.93% | 9,152 |
| 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 |