India Cements Capital Limited (BOM:511355)
India · Delayed Price · Currency is INR 28.84
+0.56 (1.98%)
At close: Sep 4, 2026
India Cements Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.97% | 6,875 |
| Jul 22, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 4.97% | 7,768 |
| Jul 21, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 4.99% | 12,627 |
| Jul 20, 2026 | 17.04 | 17.04 | 17.00 | 17.04 | 17.04 | 4.99% | 6,576 |
| Jul 17, 2026 | 16.64 | 16.65 | 15.86 | 16.23 | 16.23 | 2.33% | 5,001 |
| Jul 16, 2026 | 15.03 | 15.86 | 15.00 | 15.86 | 15.86 | 4.96% | 8,489 |
| Jul 15, 2026 | 15.60 | 15.94 | 14.95 | 15.11 | 15.11 | -0.53% | 208,131 |
| Jul 14, 2026 | 15.10 | 16.25 | 15.00 | 15.19 | 15.19 | -2.00% | 160,547 |
| 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 |