India Cements Capital Limited (BOM:511355)
India · Delayed Price · Currency is INR 13.50
+0.66 (5.14%)
At close: Jan 22, 2026
India Cements Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 12.10 | 13.50 | 12.10 | 13.50 | 13.50 | 5.14% | 8,857 |
| Jan 21, 2026 | 13.28 | 13.60 | 12.60 | 12.84 | 12.84 | -2.87% | 2,660 |
| Jan 20, 2026 | 13.53 | 13.65 | 13.06 | 13.22 | 13.22 | -2.29% | 4,579 |
| Jan 19, 2026 | 13.70 | 13.70 | 13.05 | 13.53 | 13.53 | -1.74% | 1,881 |
| Jan 16, 2026 | 12.51 | 13.90 | 12.51 | 13.77 | 13.77 | 0.73% | 2,395 |
| Jan 14, 2026 | 13.11 | 13.69 | 13.11 | 13.67 | 13.67 | 2.55% | 4,163 |
| Jan 13, 2026 | 13.44 | 13.44 | 13.00 | 13.33 | 13.33 | -0.67% | 3,787 |
| Jan 12, 2026 | 14.06 | 14.74 | 12.30 | 13.42 | 13.42 | -4.55% | 11,741 |
| Jan 9, 2026 | 14.70 | 14.90 | 13.86 | 14.06 | 14.06 | 0.07% | 4,797 |
| Jan 8, 2026 | 14.40 | 14.89 | 13.80 | 14.05 | 14.05 | 1.74% | 6,423 |
| Jan 7, 2026 | 14.35 | 14.58 | 13.65 | 13.81 | 13.81 | 0.95% | 6,724 |
| Jan 6, 2026 | 14.21 | 14.78 | 13.50 | 13.68 | 13.68 | -3.25% | 14,702 |
| Jan 5, 2026 | 14.99 | 14.99 | 14.01 | 14.14 | 14.14 | -3.48% | 501 |
| Jan 2, 2026 | 14.30 | 14.67 | 14.30 | 14.65 | 14.65 | 2.45% | 2,856 |
| Jan 1, 2026 | 13.91 | 14.44 | 13.85 | 14.30 | 14.30 | 2.80% | 1,383 |
| Dec 31, 2025 | 13.64 | 14.19 | 13.64 | 13.91 | 13.91 | -0.57% | 3,897 |
| Dec 30, 2025 | 14.13 | 14.45 | 13.71 | 13.99 | 13.99 | -0.99% | 14,198 |
| Dec 29, 2025 | 14.25 | 14.77 | 13.61 | 14.13 | 14.13 | -4.33% | 25,378 |
| Dec 26, 2025 | 14.51 | 15.45 | 14.44 | 14.77 | 14.77 | -0.67% | 3,477 |
| Dec 24, 2025 | 15.00 | 17.00 | 14.26 | 14.87 | 14.87 | -0.54% | 14,232 |
| Dec 23, 2025 | 15.45 | 15.45 | 14.00 | 14.95 | 14.95 | 0.20% | 7,886 |
| Dec 22, 2025 | 15.32 | 15.86 | 14.83 | 14.92 | 14.92 | -3.62% | 2,247 |
| Dec 19, 2025 | 15.31 | 15.68 | 15.00 | 15.48 | 15.48 | 1.11% | 2,322 |
| Dec 18, 2025 | 15.65 | 18.48 | 14.70 | 15.31 | 15.31 | -0.58% | 20,380 |
| Dec 17, 2025 | 15.25 | 15.50 | 14.05 | 15.40 | 15.40 | 4.90% | 14,099 |
| Dec 16, 2025 | 15.17 | 15.45 | 14.62 | 14.68 | 14.68 | -0.47% | 2,684 |
| Dec 15, 2025 | 15.00 | 15.20 | 14.41 | 14.75 | 14.75 | -1.93% | 4,798 |
| Dec 12, 2025 | 14.58 | 15.65 | 14.58 | 15.04 | 15.04 | 3.65% | 6,133 |
| Dec 11, 2025 | 14.26 | 14.70 | 14.05 | 14.51 | 14.51 | 1.75% | 1,576 |
| Dec 10, 2025 | 15.20 | 15.65 | 14.00 | 14.26 | 14.26 | -5.87% | 16,272 |
| Dec 9, 2025 | 15.84 | 15.84 | 14.40 | 15.15 | 15.15 | -3.44% | 2,191 |
| Dec 8, 2025 | 15.90 | 15.90 | 14.60 | 15.69 | 15.69 | 2.62% | 1,783 |
| Dec 5, 2025 | 15.80 | 15.96 | 15.00 | 15.29 | 15.29 | 0.79% | 17,259 |
| Dec 4, 2025 | 14.10 | 15.25 | 14.10 | 15.17 | 15.17 | 2.99% | 4,242 |
| Dec 3, 2025 | 14.94 | 15.90 | 14.55 | 14.73 | 14.73 | -0.47% | 5,062 |
| Dec 2, 2025 | 14.46 | 14.83 | 14.46 | 14.80 | 14.80 | 2.64% | 1,956 |
| Dec 1, 2025 | 15.75 | 15.75 | 14.31 | 14.42 | 14.42 | -3.61% | 8,904 |
| Nov 28, 2025 | 14.71 | 15.55 | 14.71 | 14.96 | 14.96 | -0.33% | 2,873 |
| Nov 27, 2025 | 15.40 | 15.40 | 14.90 | 15.01 | 15.01 | -0.60% | 2,109 |
| Nov 26, 2025 | 15.50 | 15.70 | 15.00 | 15.10 | 15.10 | 0.33% | 2,719 |
| Nov 25, 2025 | 15.79 | 15.79 | 15.02 | 15.05 | 15.05 | 0.13% | 668 |
| Nov 24, 2025 | 15.91 | 15.91 | 14.70 | 15.03 | 15.03 | -3.65% | 972 |
| Nov 21, 2025 | 15.21 | 15.70 | 15.00 | 15.60 | 15.60 | 3.59% | 1,609 |
| Nov 20, 2025 | 15.61 | 15.70 | 15.00 | 15.06 | 15.06 | -1.57% | 4,696 |
| Nov 19, 2025 | 15.80 | 15.80 | 14.56 | 15.30 | 15.30 | -1.29% | 3,687 |
| Nov 18, 2025 | 15.68 | 15.68 | 15.40 | 15.50 | 15.50 | -1.15% | 493 |
| Nov 17, 2025 | 15.78 | 15.90 | 15.05 | 15.68 | 15.68 | 1.36% | 1,137 |
| Nov 14, 2025 | 15.14 | 15.94 | 14.12 | 15.47 | 15.47 | 2.25% | 4,034 |
| Nov 13, 2025 | 14.65 | 15.92 | 14.65 | 15.13 | 15.13 | -2.70% | 3,751 |
| Nov 12, 2025 | 15.46 | 15.71 | 15.01 | 15.55 | 15.55 | 3.05% | 5,624 |