India Cements Capital Limited (BOM:511355)
India · Delayed Price · Currency is INR 28.25
-0.57 (-1.98%)
At close: Oct 27, 2026
India Cements Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 28.25 | 28.26 | 28.25 | 28.25 | 28.25 | -1.98% | 7,430 |
| Oct 26, 2026 | 28.82 | 29.00 | 28.82 | 28.82 | 28.82 | -1.97% | 9,529 |
| Oct 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.97% | 1,423 |
| Oct 22, 2026 | 30.00 | 30.00 | 29.99 | 29.99 | 29.99 | -1.99% | 4,450 |
| Oct 21, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.99% | 3,488 |
| Oct 19, 2026 | 32.00 | 32.00 | 31.22 | 31.22 | 31.22 | -1.98% | 6,563 |
| Oct 16, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -1.97% | 7,285 |
| Oct 15, 2026 | 32.49 | 32.65 | 32.49 | 32.49 | 32.49 | -1.99% | 6,648 |
| Oct 14, 2026 | 33.15 | 33.18 | 33.15 | 33.15 | 33.15 | -1.98% | 1,042 |
| Oct 13, 2026 | 34.80 | 35.79 | 33.78 | 33.82 | 33.82 | -4.87% | 62,993 |
| Oct 12, 2026 | 35.55 | 35.55 | 32.17 | 35.55 | 35.55 | 4.99% | 143,897 |
| Oct 9, 2026 | 33.86 | 33.86 | 31.01 | 33.86 | 33.86 | 4.99% | 240,054 |
| Oct 8, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 4.98% | 12,747 |
| Oct 7, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 4.99% | 13,939 |
| Oct 6, 2026 | 29.26 | 29.26 | 26.51 | 29.26 | 29.26 | 4.99% | 98,763 |
| Oct 5, 2026 | 27.75 | 27.87 | 27.75 | 27.87 | 27.87 | 4.97% | 6,163 |
| Oct 1, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 2.00% | 11,577 |
| Sep 30, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -2.00% | 7,818 |
| Sep 29, 2026 | 26.57 | 26.57 | 26.56 | 26.56 | 26.56 | -1.99% | 6,361 |
| Sep 28, 2026 | 27.09 | 28.19 | 27.09 | 27.10 | 27.10 | -1.95% | 32,977 |
| Sep 25, 2026 | 28.76 | 28.76 | 27.64 | 27.64 | 27.64 | -1.99% | 20,163 |
| Sep 24, 2026 | 27.15 | 28.20 | 27.15 | 28.20 | 28.20 | 1.99% | 179,596 |
| Sep 23, 2026 | 27.65 | 27.78 | 27.65 | 27.65 | 27.65 | -1.99% | 8,730 |
| Sep 22, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -1.98% | 4,262 |
| Sep 21, 2026 | 28.77 | 28.78 | 28.77 | 28.78 | 28.78 | -1.94% | 6,763 |
| Sep 18, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.97% | 22,982 |
| Sep 17, 2026 | 30.00 | 30.00 | 29.94 | 29.94 | 29.94 | -2.00% | 9,995 |
| Sep 16, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.99% | 61,359 |
| Sep 15, 2026 | 32.43 | 32.43 | 31.17 | 31.17 | 31.17 | -1.98% | 133,056 |
| Sep 11, 2026 | 31.81 | 31.81 | 31.80 | 31.80 | 31.80 | 1.96% | 22,835 |
| Sep 10, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1.99% | 4,380 |
| Sep 9, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 1.97% | 43,533 |
| Sep 8, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.97% | 62,036 |
| Sep 7, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 1.98% | 209,372 |
| Sep 4, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 1.98% | 135,629 |
| Sep 3, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 1.98% | 95,728 |
| Sep 2, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 1.99% | 35,092 |
| Sep 1, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 1.99% | 33,588 |
| Aug 31, 2026 | 26.65 | 26.66 | 26.65 | 26.66 | 26.66 | 1.99% | 41,287 |
| Aug 28, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.99% | 15,120 |
| Aug 27, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.99% | 17,542 |
| Aug 26, 2026 | 24.15 | 25.13 | 24.15 | 25.13 | 25.13 | 1.99% | 76,372 |
| Aug 25, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1.99% | 26,993 |
| Aug 24, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.98% | 17,587 |
| Aug 21, 2026 | 23.67 | 23.69 | 23.67 | 23.69 | 23.69 | 1.98% | 5,857 |
| Aug 20, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -1.98% | 134,144 |
| Aug 19, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.99% | 692 |
| Aug 18, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -1.99% | 1,519 |
| Aug 17, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -1.99% | 131,680 |
| Aug 14, 2026 | 26.13 | 26.19 | 25.17 | 25.17 | 25.17 | -1.99% | 174,329 |