HeidelbergCement India Limited (BOM:500292)
India · Delayed Price · Currency is INR 160.05
+1.85 (1.17%)
At close: Sep 4, 2026
HeidelbergCement India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 159.95 | 160.70 | 158.80 | 160.05 | 160.05 | 1.17% | 27,311 |
| Sep 3, 2026 | 161.00 | 161.00 | 158.00 | 158.20 | 158.20 | 0.25% | 16,124 |
| Sep 2, 2026 | 158.00 | 158.95 | 157.00 | 157.80 | 157.80 | -0.32% | 20,306 |
| Sep 1, 2026 | 157.80 | 159.95 | 157.80 | 158.30 | 158.30 | 0.38% | 13,392 |
| Aug 31, 2026 | 159.60 | 162.60 | 157.05 | 157.70 | 157.70 | -2.11% | 22,881 |
| Aug 28, 2026 | 163.55 | 163.55 | 160.90 | 161.10 | 161.10 | -0.31% | 8,433 |
| Aug 27, 2026 | 162.00 | 162.75 | 160.90 | 161.60 | 161.60 | -0.15% | 8,492 |
| Aug 26, 2026 | 162.05 | 162.30 | 160.50 | 161.85 | 161.85 | 0.22% | 12,517 |
| Aug 25, 2026 | 160.00 | 162.10 | 159.60 | 161.50 | 161.50 | 0.78% | 12,032 |
| Aug 24, 2026 | 158.20 | 161.10 | 158.20 | 160.25 | 160.25 | 0.79% | 18,723 |
| Aug 21, 2026 | 160.05 | 161.40 | 158.80 | 159.00 | 159.00 | -0.75% | 13,532 |
| Aug 20, 2026 | 159.20 | 160.85 | 158.75 | 160.20 | 160.20 | 1.20% | 11,998 |
| Aug 19, 2026 | 159.65 | 160.50 | 157.55 | 158.30 | 158.30 | -1.37% | 13,983 |
| Aug 18, 2026 | 161.00 | 161.45 | 160.00 | 160.50 | 160.50 | 0.06% | 10,699 |
| Aug 17, 2026 | 159.30 | 161.75 | 158.25 | 160.40 | 160.40 | 1.26% | 24,273 |
| 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 |