Hemadri Cements Limited (BOM:502133)
India · Delayed Price · Currency is INR 50.88
+1.30 (2.62%)
At close: Nov 21, 2025
Hemadri Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 50.00 | 51.60 | 48.00 | 50.88 | 50.88 | 2.62% | 564 |
| Nov 20, 2025 | 49.56 | 50.99 | 49.15 | 49.58 | 49.58 | 0.87% | 474 |
| Nov 19, 2025 | 50.00 | 50.00 | 48.00 | 49.15 | 49.15 | -0.93% | 860 |
| Nov 18, 2025 | 50.65 | 52.93 | 49.10 | 49.61 | 49.61 | -4.50% | 886 |
| Nov 17, 2025 | 52.44 | 52.94 | 50.56 | 51.95 | 51.95 | 0.95% | 197 |
| Nov 14, 2025 | 51.21 | 51.46 | 49.06 | 51.46 | 51.46 | - | 737 |
| Nov 13, 2025 | 52.88 | 53.40 | 51.00 | 51.46 | 51.46 | -2.69% | 1,488 |
| Nov 12, 2025 | 53.35 | 53.35 | 50.96 | 52.88 | 52.88 | 5.53% | 1,168 |
| Nov 11, 2025 | 50.70 | 53.50 | 49.30 | 50.11 | 50.11 | 1.42% | 1,092 |
| Nov 10, 2025 | 49.70 | 52.99 | 48.75 | 49.41 | 49.41 | -0.58% | 725 |
| Nov 7, 2025 | 52.10 | 52.10 | 47.00 | 49.70 | 49.70 | -4.61% | 990 |
| Nov 6, 2025 | 51.90 | 53.85 | 51.00 | 52.10 | 52.10 | -1.85% | 818 |
| Nov 4, 2025 | 53.93 | 54.19 | 52.87 | 53.08 | 53.08 | 0.40% | 830 |
| Nov 3, 2025 | 54.20 | 54.20 | 52.40 | 52.87 | 52.87 | 3.59% | 2,716 |
| Oct 31, 2025 | 54.00 | 54.40 | 50.05 | 51.04 | 51.04 | -5.48% | 2,403 |
| Oct 30, 2025 | 50.96 | 54.00 | 50.96 | 54.00 | 54.00 | 3.61% | 241 |
| Oct 29, 2025 | 54.70 | 54.70 | 49.11 | 52.12 | 52.12 | -3.48% | 1,188 |
| Oct 28, 2025 | 54.70 | 54.70 | 53.00 | 54.00 | 54.00 | 1.91% | 733 |
| Oct 27, 2025 | 52.99 | 53.90 | 52.99 | 52.99 | 52.99 | 2.77% | 368 |
| Oct 24, 2025 | 54.30 | 54.30 | 50.00 | 51.56 | 51.56 | -5.05% | 1,064 |
| Oct 23, 2025 | 53.60 | 54.95 | 50.50 | 54.30 | 54.30 | 1.42% | 1,430 |
| Oct 21, 2025 | 51.00 | 55.20 | 51.00 | 53.54 | 53.54 | 2.98% | 667 |
| Oct 20, 2025 | 50.00 | 51.99 | 50.00 | 51.99 | 51.99 | 2.40% | 1,116 |
| Oct 17, 2025 | 52.29 | 52.29 | 50.66 | 50.77 | 50.77 | -0.94% | 761 |
| Oct 16, 2025 | 53.99 | 53.99 | 50.18 | 51.25 | 51.25 | 0.69% | 1,147 |
| Oct 15, 2025 | 50.00 | 51.39 | 49.50 | 50.90 | 50.90 | 1.19% | 823 |
| Oct 14, 2025 | 55.20 | 55.20 | 50.20 | 50.30 | 50.30 | -1.53% | 782 |
| Oct 13, 2025 | 49.06 | 52.07 | 49.06 | 51.08 | 51.08 | -1.92% | 3,153 |
| Oct 10, 2025 | 55.90 | 55.90 | 50.00 | 52.08 | 52.08 | -5.94% | 1,830 |
| Oct 9, 2025 | 55.85 | 55.85 | 51.00 | 55.37 | 55.37 | -0.86% | 142 |
| Oct 8, 2025 | 54.06 | 55.89 | 51.00 | 55.85 | 55.85 | 1.36% | 475 |
| Oct 7, 2025 | 54.00 | 55.28 | 53.47 | 55.10 | 55.10 | -1.08% | 2,250 |
| Oct 6, 2025 | 56.40 | 56.40 | 54.20 | 55.70 | 55.70 | -0.36% | 188 |
| Oct 3, 2025 | 56.70 | 56.70 | 53.12 | 55.90 | 55.90 | 0.58% | 1,867 |
| Oct 1, 2025 | 56.20 | 56.20 | 53.00 | 55.58 | 55.58 | 5.87% | 2,602 |
| Sep 30, 2025 | 53.25 | 55.94 | 52.50 | 52.50 | 52.50 | 1.96% | 1,407 |
| Sep 29, 2025 | 46.60 | 56.38 | 46.60 | 51.49 | 51.49 | -2.85% | 458 |
| Sep 26, 2025 | 54.65 | 54.65 | 53.00 | 53.00 | 53.00 | -1.08% | 1,020 |
| Sep 25, 2025 | 56.90 | 56.90 | 51.66 | 53.58 | 53.58 | -0.15% | 1,280 |
| Sep 24, 2025 | 55.70 | 55.70 | 50.00 | 53.66 | 53.66 | -4.35% | 1,125 |
| Sep 23, 2025 | 57.40 | 57.40 | 55.00 | 56.10 | 56.10 | 1.04% | 1,264 |
| Sep 22, 2025 | 58.98 | 58.98 | 55.00 | 55.52 | 55.52 | -2.17% | 1,985 |
| Sep 19, 2025 | 57.40 | 57.40 | 55.00 | 56.75 | 56.75 | 2.09% | 531 |
| Sep 18, 2025 | 55.50 | 57.00 | 55.03 | 55.59 | 55.59 | -2.97% | 707 |
| Sep 17, 2025 | 56.10 | 57.80 | 55.10 | 57.29 | 57.29 | 2.52% | 1,915 |
| Sep 16, 2025 | 56.56 | 57.71 | 55.40 | 55.88 | 55.88 | -1.81% | 930 |
| Sep 15, 2025 | 56.83 | 59.20 | 55.10 | 56.91 | 56.91 | 0.19% | 1,741 |
| Sep 12, 2025 | 48.15 | 60.70 | 48.15 | 56.80 | 56.80 | 4.64% | 1,692 |
| Sep 11, 2025 | 56.00 | 60.00 | 54.06 | 54.28 | 54.28 | -2.16% | 2,687 |
| Sep 10, 2025 | 56.00 | 61.00 | 52.70 | 55.48 | 55.48 | -3.34% | 4,582 |