Bheema Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2025	17.37	17.37	16.15	16.15	16.15	-5.00%	3,431
Feb 17, 2025	17.50	18.00	16.99	17.00	17.00	-4.92%	22,150
Feb 10, 2025	18.27	18.27	16.91	17.88	17.88	0.51%	36,774
Feb 3, 2025	18.55	19.49	17.79	17.79	17.79	-4.97%	27,678
Jan 27, 2025	17.07	18.81	17.07	18.72	18.72	4.23%	157,400
Jan 20, 2025	17.96	17.96	17.96	17.96	17.96	-4.97%	6,966
Jan 13, 2025	18.91	18.91	18.90	18.90	18.90	-4.98%	14,426
Jan 6, 2025	19.89	19.89	19.89	19.89	19.89	-4.97%	14,914
Dec 30, 2024	21.55	21.55	20.90	20.93	20.93	-4.82%	49,599
Dec 23, 2024	22.36	22.36	20.33	21.99	21.99	3.24%	53,847
Dec 16, 2024	21.40	22.95	20.95	21.30	21.30	-2.56%	68,426
Dec 9, 2024	23.64	23.64	21.57	21.86	21.86	-2.93%	44,986
Dec 2, 2024	21.51	23.00	21.33	22.52	22.52	0.31%	32,931
Nov 25, 2024	23.16	23.95	22.45	22.45	22.45	-4.99%	41,554
Nov 18, 2024	22.23	23.71	21.47	23.63	23.63	4.60%	41,968
Nov 11, 2024	23.90	24.00	22.00	22.59	22.59	-2.08%	41,341
Nov 4, 2024	22.65	23.50	22.00	23.07	23.07	1.85%	25,810
Oct 28, 2024	23.50	23.50	21.80	22.65	22.65	-1.26%	12,524
Oct 21, 2024	22.94	22.94	21.91	22.94	22.94	4.99%	155,099
Oct 14, 2024	23.61	23.61	21.37	21.85	21.85	-2.85%	49,575
Oct 7, 2024	23.46	24.63	22.29	22.49	22.49	-4.13%	39,808
Sep 30, 2024	23.45	23.46	23.45	23.46	23.46	4.97%	45,348
Sep 23, 2024	21.06	23.23	21.06	22.35	22.35	0.99%	52,805
Sep 16, 2024	22.13	22.13	22.13	22.13	22.13	-4.98%	80,698
Sep 9, 2024	23.29	23.29	23.29	23.29	23.29	-4.98%	3,990
Sep 2, 2024	24.52	25.50	24.51	24.51	24.51	-4.96%	35,174