India Cements Capital Limited (BOM:511355)
India · Delayed Price · Currency is INR 12.00
-0.04 (-0.33%)
At close: Apr 21, 2026
India Cements Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 12.49 | 12.60 | 11.50 | 12.00 | 12.00 | -0.33% | 3,586 |
| Apr 20, 2026 | 12.06 | 12.55 | 12.00 | 12.04 | 12.04 | 0.33% | 6,030 |
| Apr 17, 2026 | 12.15 | 12.90 | 12.00 | 12.00 | 12.00 | - | 5,460 |
| Apr 16, 2026 | 12.30 | 12.30 | 11.50 | 12.00 | 12.00 | - | 5,575 |
| Apr 15, 2026 | 11.88 | 12.30 | 11.50 | 12.00 | 12.00 | 1.01% | 6,386 |
| Apr 13, 2026 | 11.89 | 11.89 | 11.15 | 11.88 | 11.88 | 0.85% | 2,987 |
| Apr 10, 2026 | 11.38 | 11.90 | 11.35 | 11.78 | 11.78 | 3.51% | 13,292 |
| Apr 9, 2026 | 11.68 | 11.78 | 11.00 | 11.38 | 11.38 | -1.90% | 7,359 |
| Apr 8, 2026 | 11.10 | 11.74 | 11.10 | 11.60 | 11.60 | 3.76% | 20,685 |
| Apr 7, 2026 | 11.79 | 11.88 | 11.02 | 11.18 | 11.18 | -5.89% | 7,584 |
| Apr 6, 2026 | 12.00 | 12.00 | 11.60 | 11.88 | 11.88 | 1.02% | 2,207 |
| Apr 2, 2026 | 11.90 | 11.90 | 10.10 | 11.76 | 11.76 | 4.53% | 3,387 |
| Apr 1, 2026 | 10.99 | 11.90 | 10.75 | 11.25 | 11.25 | 9.22% | 2,493 |
| Mar 30, 2026 | 10.67 | 10.78 | 9.60 | 10.30 | 10.30 | -3.01% | 38,292 |
| Mar 27, 2026 | 10.31 | 10.99 | 10.16 | 10.62 | 10.62 | 2.51% | 21,936 |
| Mar 25, 2026 | 10.56 | 10.95 | 10.04 | 10.36 | 10.36 | 0.10% | 62,244 |
| Mar 24, 2026 | 10.50 | 10.94 | 9.14 | 10.35 | 10.35 | 0.68% | 2,670 |
| Mar 23, 2026 | 10.97 | 10.97 | 9.50 | 10.28 | 10.28 | -6.46% | 1,810 |
| Mar 20, 2026 | 11.15 | 11.44 | 10.53 | 10.99 | 10.99 | -0.99% | 12,945 |
| Mar 19, 2026 | 11.74 | 11.74 | 11.03 | 11.10 | 11.10 | 0.63% | 552 |
| Mar 18, 2026 | 11.97 | 11.97 | 10.22 | 11.03 | 11.03 | 0.27% | 6,507 |
| Mar 17, 2026 | 11.49 | 11.49 | 10.90 | 11.00 | 11.00 | 2.80% | 32,910 |
| Mar 16, 2026 | 11.58 | 11.58 | 10.70 | 10.70 | 10.70 | -5.31% | 396 |
| Mar 13, 2026 | 11.02 | 11.49 | 11.02 | 11.30 | 11.30 | 2.26% | 573 |
| Mar 12, 2026 | 11.60 | 12.20 | 10.42 | 11.05 | 11.05 | -4.74% | 9,187 |
| Mar 11, 2026 | 12.00 | 12.00 | 11.59 | 11.60 | 11.60 | -3.33% | 6,760 |
| Mar 10, 2026 | 12.30 | 12.30 | 11.66 | 12.00 | 12.00 | - | 1,943 |
| Mar 9, 2026 | 11.90 | 12.00 | 11.51 | 12.00 | 12.00 | -1.15% | 874 |
| Mar 6, 2026 | 12.00 | 12.50 | 11.00 | 12.14 | 12.14 | 1.17% | 12,263 |
| Mar 5, 2026 | 11.62 | 12.00 | 11.62 | 12.00 | 12.00 | - | 1,987 |
| Mar 4, 2026 | 11.95 | 12.50 | 11.95 | 12.00 | 12.00 | -1.88% | 14,522 |
| Mar 2, 2026 | 11.99 | 13.91 | 11.97 | 12.23 | 12.23 | -0.57% | 16,951 |
| Feb 27, 2026 | 12.56 | 12.60 | 11.67 | 12.30 | 12.30 | -2.46% | 14,166 |
| Feb 26, 2026 | 12.65 | 12.65 | 12.20 | 12.61 | 12.61 | 1.37% | 2,843 |
| Feb 25, 2026 | 12.25 | 12.80 | 12.00 | 12.44 | 12.44 | -0.48% | 3,472 |
| Feb 24, 2026 | 12.20 | 12.99 | 11.80 | 12.50 | 12.50 | 1.71% | 6,011 |
| Feb 23, 2026 | 11.90 | 12.40 | 11.90 | 12.29 | 12.29 | 1.82% | 4,841 |
| Feb 20, 2026 | 12.38 | 12.54 | 12.04 | 12.07 | 12.07 | -1.15% | 2,126 |
| Feb 19, 2026 | 12.51 | 12.59 | 12.00 | 12.21 | 12.21 | -1.93% | 4,315 |
| Feb 18, 2026 | 12.33 | 12.64 | 12.00 | 12.45 | 12.45 | -0.08% | 6,478 |
| Feb 17, 2026 | 12.24 | 12.74 | 11.94 | 12.46 | 12.46 | -0.24% | 6,945 |
| Feb 16, 2026 | 12.55 | 12.84 | 12.00 | 12.49 | 12.49 | -0.48% | 3,595 |
| Feb 13, 2026 | 12.57 | 12.57 | 12.06 | 12.55 | 12.55 | 1.70% | 2,044 |
| Feb 12, 2026 | 12.90 | 12.97 | 12.04 | 12.34 | 12.34 | 2.49% | 12,436 |
| Feb 11, 2026 | 12.83 | 13.30 | 11.62 | 12.04 | 12.04 | -6.16% | 14,821 |
| Feb 10, 2026 | 13.05 | 13.60 | 11.99 | 12.83 | 12.83 | -1.69% | 24,488 |
| Feb 9, 2026 | 13.01 | 13.11 | 12.70 | 13.05 | 13.05 | -1.06% | 3,778 |
| Feb 6, 2026 | 13.96 | 13.96 | 13.11 | 13.19 | 13.19 | -0.60% | 3,005 |
| Feb 5, 2026 | 13.69 | 13.90 | 13.01 | 13.27 | 13.27 | -0.67% | 2,744 |
| Feb 4, 2026 | 13.53 | 13.81 | 12.80 | 13.36 | 13.36 | -1.55% | 5,528 |