India Cements Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	15.59	16.54	15.35	15.50	15.50	-1.65%	206,199
Jul 10, 2026	16.76	16.76	15.75	15.76	15.76	-3.67%	158,218
Jul 9, 2026	16.50	18.06	16.34	16.36	16.36	-4.88%	161,799
Jul 8, 2026	17.21	18.74	17.20	17.20	17.20	-4.97%	62,369
Jul 7, 2026	18.20	18.85	18.10	18.10	18.10	-4.99%	227,919
Jul 6, 2026	18.55	19.10	18.00	19.05	19.05	2.92%	61,276
Jul 3, 2026	18.36	19.00	18.18	18.51	18.51	1.82%	39,038
Jul 2, 2026	18.70	18.80	17.45	18.18	18.18	-0.33%	12,883
Jul 1, 2026	17.67	18.35	17.00	18.24	18.24	4.23%	14,974
Jun 30, 2026	18.01	18.39	17.12	17.50	17.50	-2.83%	15,468
Jun 29, 2026	17.56	18.23	17.56	18.01	18.01	2.56%	12,189
Jun 25, 2026	17.69	17.69	16.89	17.56	17.56	3.97%	3,800
Jun 24, 2026	17.64	18.19	16.69	16.89	16.89	-3.82%	29,553
Jun 23, 2026	18.40	18.40	17.50	17.56	17.56	-2.01%	20,811
Jun 22, 2026	17.20	18.65	17.20	17.92	17.92	4.13%	26,377
Jun 19, 2026	16.20	18.98	15.80	17.21	17.21	6.70%	12,514
Jun 18, 2026	16.70	16.99	15.65	16.13	16.13	0.06%	12,260
Jun 17, 2026	16.60	17.01	15.30	16.12	16.12	0.75%	27,015
Jun 16, 2026	15.87	16.49	15.72	16.00	16.00	3.76%	20,081
Jun 15, 2026	15.12	16.00	15.12	15.42	15.42	0.06%	22,644
Jun 12, 2026	15.10	15.86	15.07	15.41	15.41	-0.45%	9,290
Jun 11, 2026	15.78	15.95	15.30	15.48	15.48	3.13%	9,021
Jun 10, 2026	14.95	15.44	14.85	15.01	15.01	0.27%	14,339
Jun 9, 2026	15.22	15.80	14.58	14.97	14.97	-3.54%	15,244
Jun 8, 2026	15.49	15.90	14.98	15.52	15.52	-2.39%	34,317
Jun 5, 2026	16.00	16.25	15.51	15.90	15.90	-0.62%	8,140
Jun 4, 2026	15.94	16.55	15.75	16.00	16.00	0.82%	9,359
Jun 3, 2026	15.95	16.75	15.02	15.87	15.87	-0.56%	6,192
Jun 2, 2026	15.83	16.50	15.76	15.96	15.96	-2.15%	13,091
Jun 1, 2026	16.42	17.30	16.12	16.31	16.31	-2.86%	25,438
May 29, 2026	17.00	17.80	16.01	16.79	16.79	0.60%	23,211
May 27, 2026	16.32	17.05	16.00	16.69	16.69	3.60%	42,281
May 26, 2026	15.85	16.38	15.40	16.11	16.11	4.27%	27,768
May 25, 2026	15.80	16.25	15.10	15.45	15.45	0.19%	25,972
May 22, 2026	14.99	15.89	14.95	15.42	15.42	3.35%	21,428
May 21, 2026	14.67	16.81	14.25	14.92	14.92	1.70%	43,575
May 20, 2026	14.02	14.99	13.75	14.67	14.67	4.71%	22,496
May 19, 2026	14.90	14.90	13.80	14.01	14.01	-0.28%	3,181
May 18, 2026	13.86	14.05	13.86	14.05	14.05	0.36%	1,770
May 15, 2026	13.41	14.45	13.41	14.00	14.00	-1.55%	3,012
May 14, 2026	15.00	15.00	13.75	14.22	14.22	-2.34%	18,754
May 13, 2026	13.97	14.75	13.90	14.56	14.56	3.70%	19,043
May 12, 2026	13.68	14.59	13.68	14.04	14.04	2.63%	8,246
May 11, 2026	13.50	14.84	13.46	13.68	13.68	1.48%	19,827
May 8, 2026	13.00	13.73	13.00	13.48	13.48	1.20%	1,718
May 7, 2026	13.00	14.99	12.71	13.32	13.32	-0.97%	5,791
May 6, 2026	12.61	13.75	12.60	13.45	13.45	6.41%	7,099
May 5, 2026	13.31	13.50	12.60	12.64	12.64	-4.10%	35,332
May 4, 2026	12.48	13.85	12.48	13.18	13.18	6.12%	14,820
Apr 30, 2026	12.73	12.73	12.31	12.42	12.42	-3.87%	4,448