India Cements Capital Limited (BOM:511355)
India · Delayed Price · Currency is INR 15.96
-0.35 (-2.15%)
At close: Jun 2, 2026
India Cements Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 13.72 | 13.72 | 12.66 | 12.92 | 12.92 | -2.12% | 19,240 |
| Apr 28, 2026 | 12.65 | 13.65 | 12.22 | 13.20 | 13.20 | 5.60% | 9,300 |
| Apr 27, 2026 | 11.55 | 12.60 | 11.55 | 12.50 | 12.50 | 8.23% | 29,358 |
| Apr 24, 2026 | 12.65 | 12.65 | 11.55 | 11.55 | 11.55 | -3.83% | 1,372 |
| Apr 23, 2026 | 12.10 | 12.39 | 12.00 | 12.01 | 12.01 | -1.48% | 2,007 |
| Apr 22, 2026 | 12.06 | 12.25 | 11.58 | 12.19 | 12.19 | 1.58% | 1,413 |
| 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 |