ITD Cementation India Limited (BOM:509496)
India · Delayed Price · Currency is INR 724.95
-6.55 (-0.90%)
At close: Aug 8, 2025
ITD Cementation India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 735.00 | 743.15 | 721.60 | 724.95 | 724.95 | -0.90% | 28,709 |
| Aug 7, 2025 | 726.25 | 748.60 | 723.35 | 731.50 | 731.50 | -1.01% | 52,395 |
| Aug 6, 2025 | 741.85 | 753.45 | 729.20 | 739.00 | 739.00 | -1.33% | 32,667 |
| Aug 5, 2025 | 781.00 | 781.45 | 747.00 | 748.95 | 748.95 | -3.21% | 15,637 |
| Aug 4, 2025 | 799.95 | 799.95 | 769.00 | 773.80 | 773.80 | -2.31% | 23,260 |
| Aug 1, 2025 | 779.00 | 848.95 | 779.00 | 792.10 | 792.10 | 2.00% | 114,345 |
| Jul 31, 2025 | 780.10 | 807.25 | 763.95 | 776.60 | 776.60 | -1.16% | 71,899 |
| Jul 30, 2025 | 773.45 | 793.30 | 763.10 | 785.70 | 783.70 | 2.83% | 51,539 |
| Jul 29, 2025 | 728.25 | 775.45 | 722.00 | 764.10 | 762.16 | 5.00% | 68,456 |
| Jul 28, 2025 | 750.20 | 782.70 | 720.70 | 727.70 | 725.85 | -5.87% | 67,914 |
| Jul 25, 2025 | 786.65 | 786.65 | 765.55 | 773.05 | 771.08 | -1.80% | 16,729 |
| Jul 24, 2025 | 810.35 | 814.00 | 782.80 | 787.25 | 785.25 | -2.14% | 53,504 |
| Jul 23, 2025 | 802.65 | 815.60 | 801.20 | 804.50 | 802.45 | -0.53% | 23,867 |
| Jul 22, 2025 | 832.00 | 832.00 | 805.25 | 808.80 | 806.74 | -1.12% | 7,535 |
| Jul 21, 2025 | 807.55 | 832.95 | 806.50 | 818.00 | 815.92 | 1.29% | 17,077 |
| Jul 18, 2025 | 825.50 | 830.10 | 802.15 | 807.55 | 805.49 | -1.83% | 39,649 |
| Jul 17, 2025 | 833.25 | 839.15 | 818.40 | 822.60 | 820.51 | -1.28% | 13,863 |
| Jul 16, 2025 | 861.05 | 861.80 | 821.25 | 833.25 | 831.13 | -3.44% | 31,359 |
| Jul 15, 2025 | 862.20 | 889.80 | 860.85 | 862.90 | 860.70 | 0.15% | 14,139 |
| Jul 14, 2025 | 871.40 | 879.60 | 858.95 | 861.65 | 859.46 | -1.19% | 43,038 |
| Jul 11, 2025 | 868.30 | 888.20 | 865.70 | 872.05 | 869.83 | -0.32% | 13,153 |
| Jul 10, 2025 | 908.25 | 913.00 | 868.55 | 874.85 | 872.62 | -2.96% | 29,700 |
| Jul 9, 2025 | 860.90 | 905.00 | 860.90 | 901.55 | 899.26 | 4.66% | 34,874 |
| Jul 8, 2025 | 875.00 | 889.30 | 858.65 | 861.40 | 859.21 | -1.09% | 19,138 |
| Jul 7, 2025 | 899.60 | 900.55 | 861.50 | 870.90 | 868.68 | -3.28% | 38,443 |
| Jul 4, 2025 | 929.80 | 933.00 | 894.90 | 900.40 | 898.11 | -0.88% | 35,058 |
| Jul 3, 2025 | 935.10 | 935.10 | 905.00 | 908.40 | 906.09 | -2.46% | 34,813 |
| Jul 2, 2025 | 911.40 | 933.70 | 901.70 | 931.30 | 928.93 | 3.00% | 35,240 |
| Jul 1, 2025 | 937.30 | 943.20 | 900.05 | 904.15 | 901.85 | -3.22% | 43,715 |
| Jun 30, 2025 | 912.95 | 941.75 | 905.00 | 934.20 | 931.82 | 5.03% | 91,554 |
| Jun 27, 2025 | 872.70 | 900.00 | 866.50 | 889.50 | 887.24 | 1.41% | 33,427 |
| Jun 26, 2025 | 866.95 | 887.00 | 842.00 | 877.10 | 874.87 | 1.46% | 46,005 |
| Jun 25, 2025 | 823.85 | 873.00 | 819.00 | 864.50 | 862.30 | 6.50% | 64,894 |
| Jun 24, 2025 | 814.70 | 824.35 | 804.75 | 811.70 | 809.63 | 0.83% | 43,376 |
| Jun 23, 2025 | 795.95 | 815.00 | 782.90 | 805.05 | 803.00 | -0.12% | 43,774 |
| Jun 20, 2025 | 819.65 | 839.10 | 787.55 | 806.00 | 803.95 | -0.59% | 66,348 |
| Jun 19, 2025 | 794.95 | 817.90 | 793.00 | 810.75 | 808.69 | 1.30% | 27,841 |
| Jun 18, 2025 | 775.25 | 810.80 | 775.25 | 800.35 | 798.31 | 3.14% | 26,200 |
| Jun 17, 2025 | 787.95 | 787.95 | 772.35 | 775.95 | 773.98 | -0.70% | 16,995 |
| Jun 16, 2025 | 750.55 | 786.55 | 741.00 | 781.45 | 779.46 | 1.35% | 43,126 |
| Jun 13, 2025 | 750.90 | 778.45 | 747.10 | 771.05 | 769.09 | 1.31% | 14,956 |
| Jun 12, 2025 | 814.30 | 814.35 | 752.25 | 761.10 | 759.16 | -4.20% | 13,170 |
| Jun 11, 2025 | 818.65 | 818.65 | 779.25 | 794.45 | 792.43 | -1.60% | 16,956 |
| Jun 10, 2025 | 800.00 | 830.65 | 795.40 | 807.35 | 805.30 | 6.20% | 174,723 |
| Jun 9, 2025 | 743.00 | 767.75 | 742.00 | 760.20 | 758.27 | 1.83% | 7,444 |
| Jun 6, 2025 | 760.05 | 764.70 | 722.55 | 746.55 | 744.65 | -1.61% | 16,379 |
| Jun 5, 2025 | 755.45 | 771.45 | 753.00 | 758.80 | 756.87 | 0.03% | 24,692 |
| Jun 4, 2025 | 738.05 | 764.00 | 737.90 | 758.55 | 756.62 | 2.56% | 14,923 |
| Jun 3, 2025 | 740.40 | 753.95 | 731.45 | 739.65 | 737.77 | -0.07% | 31,407 |
| Jun 2, 2025 | 735.95 | 745.00 | 715.50 | 740.15 | 738.27 | 3.64% | 12,181 |