HeidelbergCement India Limited (BOM:500292)
India · Delayed Price · Currency is INR 124.85
-0.85 (-0.68%)
At close: Oct 15, 2026
HeidelbergCement India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 125.70 | 125.70 | 124.80 | 124.85 | 124.85 | -0.68% | 5,825 |
| Oct 14, 2026 | 125.10 | 126.00 | 124.80 | 125.70 | 125.70 | 0.44% | 5,393 |
| Oct 13, 2026 | 126.00 | 127.00 | 124.10 | 125.15 | 125.15 | -0.71% | 9,062 |
| Oct 12, 2026 | 124.10 | 126.30 | 124.05 | 126.05 | 126.05 | 1.33% | 174,565 |
| Oct 9, 2026 | 125.50 | 126.75 | 123.75 | 124.40 | 124.40 | -0.88% | 10,675 |
| Oct 8, 2026 | 127.25 | 127.25 | 125.10 | 125.50 | 125.50 | -1.61% | 8,773 |
| Oct 7, 2026 | 127.10 | 129.05 | 127.05 | 127.55 | 127.55 | -0.16% | 4,806 |
| Oct 6, 2026 | 129.25 | 130.15 | 127.45 | 127.75 | 127.75 | -1.84% | 16,480 |
| Oct 5, 2026 | 130.85 | 131.60 | 128.90 | 130.15 | 130.15 | -0.50% | 11,683 |
| Oct 1, 2026 | 131.35 | 131.70 | 128.50 | 130.80 | 130.80 | -1.39% | 10,270 |
| Sep 30, 2026 | 130.50 | 133.75 | 130.50 | 132.65 | 132.65 | 1.65% | 14,517 |
| Sep 29, 2026 | 131.25 | 131.95 | 129.10 | 130.50 | 130.50 | -0.76% | 18,081 |
| Sep 28, 2026 | 134.95 | 135.00 | 131.15 | 131.50 | 131.50 | -2.70% | 13,861 |
| Sep 25, 2026 | 139.65 | 139.95 | 134.50 | 135.15 | 135.15 | -3.22% | 24,139 |
| Sep 24, 2026 | 141.65 | 141.65 | 139.50 | 139.65 | 139.65 | -1.34% | 2,952 |
| Sep 23, 2026 | 142.85 | 142.85 | 140.90 | 141.55 | 141.55 | 1.03% | 11,800 |
| Sep 22, 2026 | 141.55 | 142.55 | 137.85 | 140.10 | 140.10 | -1.30% | 21,992 |
| Sep 21, 2026 | 146.05 | 146.45 | 141.50 | 141.95 | 141.95 | -3.53% | 12,518 |
| Sep 18, 2026 | 141.75 | 150.20 | 141.05 | 147.15 | 147.15 | 3.88% | 22,607 |
| Sep 17, 2026 | 141.30 | 142.05 | 140.40 | 141.65 | 141.65 | 0.25% | 9,006 |
| Sep 16, 2026 | 146.00 | 146.00 | 139.95 | 141.30 | 141.30 | -3.05% | 25,434 |
| Sep 15, 2026 | 153.00 | 153.50 | 145.25 | 145.75 | 145.75 | -2.83% | 35,151 |
| Sep 11, 2026 | 152.35 | 152.35 | 147.50 | 150.00 | 150.00 | -1.15% | 28,553 |
| Sep 10, 2026 | 160.00 | 160.60 | 158.10 | 158.75 | 151.75 | -0.53% | 35,724 |
| Sep 9, 2026 | 160.00 | 160.65 | 159.45 | 159.60 | 152.56 | -0.16% | 25,287 |
| Sep 8, 2026 | 160.65 | 161.65 | 159.50 | 159.85 | 152.80 | -0.50% | 11,596 |
| Sep 7, 2026 | 162.30 | 162.30 | 160.00 | 160.65 | 153.57 | 0.37% | 48,334 |
| Sep 4, 2026 | 159.95 | 160.70 | 158.80 | 160.05 | 152.99 | 1.17% | 27,311 |
| Sep 3, 2026 | 161.00 | 161.00 | 158.00 | 158.20 | 151.22 | 0.25% | 16,124 |
| Sep 2, 2026 | 158.00 | 158.95 | 157.00 | 157.80 | 150.84 | -0.32% | 20,306 |
| Sep 1, 2026 | 157.80 | 159.95 | 157.80 | 158.30 | 151.32 | 0.38% | 13,392 |
| Aug 31, 2026 | 159.60 | 162.60 | 157.05 | 157.70 | 150.75 | -2.11% | 22,881 |
| Aug 28, 2026 | 163.55 | 163.55 | 160.90 | 161.10 | 154.00 | -0.31% | 8,433 |
| Aug 27, 2026 | 162.00 | 162.75 | 160.90 | 161.60 | 154.47 | -0.15% | 8,492 |
| Aug 26, 2026 | 162.05 | 162.30 | 160.50 | 161.85 | 154.71 | 0.22% | 12,517 |
| Aug 25, 2026 | 160.00 | 162.10 | 159.60 | 161.50 | 154.38 | 0.78% | 12,032 |
| Aug 24, 2026 | 158.20 | 161.10 | 158.20 | 160.25 | 153.18 | 0.79% | 18,723 |
| Aug 21, 2026 | 160.05 | 161.40 | 158.80 | 159.00 | 151.99 | -0.75% | 13,532 |
| Aug 20, 2026 | 159.20 | 160.85 | 158.75 | 160.20 | 153.14 | 1.20% | 11,998 |
| Aug 19, 2026 | 159.65 | 160.50 | 157.55 | 158.30 | 151.32 | -1.37% | 13,983 |
| Aug 18, 2026 | 161.00 | 161.45 | 160.00 | 160.50 | 153.42 | 0.06% | 10,699 |
| Aug 17, 2026 | 159.30 | 161.75 | 158.25 | 160.40 | 153.33 | 1.26% | 24,273 |
| Aug 14, 2026 | 159.00 | 159.00 | 157.35 | 158.40 | 151.42 | 0.22% | 3,963 |
| Aug 13, 2026 | 156.00 | 159.00 | 156.00 | 158.05 | 151.08 | 2.00% | 1,389 |
| Aug 12, 2026 | 153.15 | 155.60 | 152.70 | 154.95 | 148.12 | 0.23% | 3,262 |
| Aug 11, 2026 | 154.30 | 155.90 | 154.20 | 154.60 | 147.78 | -0.45% | 6,748 |
| Aug 10, 2026 | 156.25 | 156.85 | 155.05 | 155.30 | 148.45 | -0.74% | 6,932 |
| Aug 7, 2026 | 156.50 | 157.00 | 156.00 | 156.45 | 149.55 | -0.38% | 6,696 |
| Aug 6, 2026 | 156.85 | 157.40 | 155.95 | 157.05 | 150.12 | 0.38% | 14,457 |
| Aug 5, 2026 | 156.35 | 157.70 | 156.00 | 156.45 | 149.55 | 0.16% | 9,453 |