India Cements Capital Limited (BOM:511355)
India · Delayed Price · Currency is INR 27.87
+1.32 (4.97%)
At close: Oct 5, 2026
India Cements Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 25.68 | 25.68 | 24.68 | 25.68 | 25.68 | 1.99% | 305,622 |
| Aug 12, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.98% | 14,850 |
| Aug 11, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 1.98% | 8,184 |
| Aug 10, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 1.98% | 24,249 |
| Aug 7, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1.98% | 10,044 |
| Aug 6, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.97% | 8,962 |
| Aug 5, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1.97% | 25,564 |
| Aug 4, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 1.96% | 12,235 |
| Aug 3, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 2.00% | 16,823 |
| Jul 31, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 1.99% | 39,793 |
| Jul 30, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 1.98% | 28,303 |
| Jul 29, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.97% | 13,161 |
| Jul 28, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.96% | 16,485 |
| Jul 27, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 2.00% | 51,090 |
| Jul 24, 2026 | 19.53 | 19.53 | 19.52 | 19.52 | 19.52 | 1.93% | 9,391 |