HeidelbergCement India Limited (BOM:500292)
India · Delayed Price · Currency is INR 161.95
+3.05 (1.92%)
At close: May 25, 2026
HeidelbergCement India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 159.00 | 160.90 | 158.25 | 159.65 | 159.65 | 0.44% | 1,645 |
| Apr 21, 2026 | 159.05 | 161.50 | 158.00 | 158.95 | 158.95 | 0.09% | 4,672 |
| Apr 20, 2026 | 160.75 | 160.75 | 158.05 | 158.80 | 158.80 | -0.81% | 2,937 |
| Apr 17, 2026 | 160.00 | 160.90 | 158.00 | 160.10 | 160.10 | 1.04% | 12,757 |
| Apr 16, 2026 | 160.45 | 160.45 | 156.55 | 158.45 | 158.45 | 0.38% | 9,345 |
| Apr 15, 2026 | 152.15 | 158.95 | 152.15 | 157.85 | 157.85 | 3.99% | 11,193 |
| Apr 13, 2026 | 153.00 | 153.25 | 147.55 | 151.80 | 151.80 | -1.14% | 7,402 |
| Apr 10, 2026 | 154.85 | 154.85 | 152.75 | 153.55 | 153.55 | 0.99% | 4,829 |
| Apr 9, 2026 | 151.80 | 153.00 | 149.05 | 152.05 | 152.05 | 0.16% | 6,197 |
| Apr 8, 2026 | 151.00 | 152.35 | 148.25 | 151.80 | 151.80 | 3.27% | 11,614 |
| Apr 7, 2026 | 146.05 | 148.10 | 146.05 | 147.00 | 147.00 | -0.27% | 2,076 |
| Apr 6, 2026 | 145.95 | 147.90 | 144.45 | 147.40 | 147.40 | 0.79% | 2,937 |
| Apr 2, 2026 | 141.75 | 146.50 | 141.75 | 146.25 | 146.25 | 0.45% | 1,680 |
| Apr 1, 2026 | 141.50 | 146.20 | 141.50 | 145.60 | 145.60 | 6.20% | 3,332 |
| Mar 30, 2026 | 142.30 | 142.65 | 136.60 | 137.10 | 137.10 | -5.15% | 21,847 |
| Mar 27, 2026 | 149.50 | 149.50 | 143.00 | 144.55 | 144.55 | -3.41% | 16,281 |
| Mar 25, 2026 | 150.95 | 152.10 | 149.35 | 149.65 | 149.65 | 0.40% | 9,775 |
| Mar 24, 2026 | 153.00 | 153.00 | 146.65 | 149.05 | 149.05 | 1.12% | 5,698 |
| Mar 23, 2026 | 148.05 | 149.25 | 141.95 | 147.40 | 147.40 | -1.31% | 34,220 |
| Mar 20, 2026 | 149.90 | 152.10 | 149.00 | 149.35 | 149.35 | -0.30% | 4,084 |
| Mar 19, 2026 | 153.05 | 153.05 | 148.60 | 149.80 | 149.80 | -2.06% | 28,198 |
| Mar 18, 2026 | 150.50 | 153.45 | 149.90 | 152.95 | 152.95 | 0.86% | 35,200 |
| Mar 17, 2026 | 149.00 | 153.00 | 148.35 | 151.65 | 151.65 | 1.47% | 20,990 |
| Mar 16, 2026 | 150.75 | 151.00 | 148.05 | 149.45 | 149.45 | -0.80% | 29,441 |
| Mar 13, 2026 | 155.30 | 155.30 | 148.05 | 150.65 | 150.65 | -3.89% | 31,638 |
| Mar 12, 2026 | 156.05 | 158.25 | 155.55 | 156.75 | 156.75 | -0.16% | 999 |
| Mar 11, 2026 | 155.05 | 159.20 | 153.75 | 157.00 | 157.00 | 1.26% | 5,184 |
| Mar 10, 2026 | 151.60 | 157.30 | 151.60 | 155.05 | 155.05 | 2.31% | 7,099 |