The India Cements Limited (BOM:530005)
India · Delayed Price · Currency is INR 381.90
+5.75 (1.53%)
At close: Aug 25, 2025
The India Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 384.55 | 386.40 | 380.80 | 381.20 | 381.20 | -0.87% | 33,500 |
| Aug 28, 2025 | 375.05 | 385.55 | 375.05 | 384.55 | 384.55 | 0.48% | 17,836 |
| Aug 26, 2025 | 375.70 | 385.00 | 374.00 | 382.70 | 382.70 | 0.21% | 48,300 |
| Aug 25, 2025 | 374.50 | 382.60 | 366.00 | 381.90 | 381.90 | 1.53% | 41,077 |
| Aug 22, 2025 | 394.75 | 394.75 | 374.05 | 376.15 | 376.15 | -3.85% | 288,814 |
| Aug 21, 2025 | 374.05 | 400.30 | 374.05 | 391.20 | 391.20 | 5.73% | 506,159 |
| Aug 20, 2025 | 373.30 | 373.45 | 366.15 | 370.00 | 370.00 | -0.92% | 25,242 |
| Aug 19, 2025 | 371.30 | 374.00 | 370.10 | 373.45 | 373.45 | 0.82% | 6,772 |
| Aug 18, 2025 | 381.55 | 381.55 | 369.70 | 370.40 | 370.40 | 0.43% | 24,275 |
| Aug 14, 2025 | 373.95 | 373.95 | 362.95 | 368.80 | 368.80 | 0.04% | 15,339 |
| Aug 13, 2025 | 366.75 | 371.55 | 364.65 | 368.65 | 368.65 | 0.08% | 38,900 |
| Aug 12, 2025 | 354.35 | 370.00 | 354.35 | 368.35 | 368.35 | 2.99% | 27,959 |
| Aug 11, 2025 | 350.55 | 363.75 | 350.55 | 357.65 | 357.65 | 0.65% | 42,494 |
| Aug 8, 2025 | 356.00 | 360.50 | 352.00 | 355.35 | 355.35 | -0.74% | 31,709 |
| Aug 7, 2025 | 366.45 | 366.45 | 355.20 | 358.00 | 358.00 | -2.60% | 9,777 |
| Aug 6, 2025 | 370.65 | 374.00 | 366.15 | 367.55 | 367.55 | -1.40% | 12,413 |
| Aug 5, 2025 | 357.05 | 374.00 | 357.05 | 372.75 | 372.75 | 3.06% | 44,712 |
| Aug 4, 2025 | 357.05 | 369.60 | 356.75 | 361.70 | 361.70 | -0.29% | 32,380 |
| Aug 1, 2025 | 364.00 | 369.70 | 361.30 | 362.75 | 362.75 | -1.91% | 18,754 |
| Jul 31, 2025 | 371.90 | 376.00 | 362.75 | 369.80 | 369.80 | -0.40% | 25,207 |
| Jul 30, 2025 | 364.95 | 371.95 | 363.00 | 371.30 | 371.30 | 1.74% | 24,332 |
| Jul 29, 2025 | 353.65 | 366.90 | 349.05 | 364.95 | 364.95 | 2.37% | 89,322 |
| Jul 28, 2025 | 354.45 | 368.90 | 353.20 | 356.50 | 356.50 | -0.72% | 41,986 |
| Jul 25, 2025 | 358.50 | 362.95 | 352.95 | 359.10 | 359.10 | -0.24% | 46,027 |
| Jul 24, 2025 | 364.55 | 368.85 | 358.50 | 359.95 | 359.95 | -2.64% | 37,905 |
| Jul 23, 2025 | 366.05 | 373.80 | 357.40 | 369.70 | 369.70 | -0.36% | 95,834 |
| Jul 22, 2025 | 338.00 | 375.85 | 338.00 | 371.05 | 371.05 | 8.18% | 300,920 |
| Jul 21, 2025 | 342.20 | 345.00 | 329.90 | 343.00 | 343.00 | -1.21% | 66,872 |
| Jul 18, 2025 | 352.00 | 354.30 | 346.00 | 347.20 | 347.20 | -0.74% | 9,626 |
| Jul 17, 2025 | 347.45 | 354.75 | 343.45 | 349.80 | 349.80 | 1.42% | 42,954 |
| Jul 16, 2025 | 348.80 | 348.80 | 343.35 | 344.90 | 344.90 | -0.75% | 8,509 |
| Jul 15, 2025 | 342.05 | 350.00 | 342.05 | 347.50 | 347.50 | 0.56% | 9,273 |
| Jul 14, 2025 | 339.80 | 351.00 | 339.80 | 345.55 | 345.55 | -0.36% | 13,961 |
| Jul 11, 2025 | 342.00 | 349.90 | 342.00 | 346.80 | 346.80 | -0.49% | 10,074 |
| Jul 10, 2025 | 348.35 | 350.00 | 343.65 | 348.50 | 348.50 | 0.04% | 7,773 |
| Jul 9, 2025 | 351.75 | 351.75 | 346.35 | 348.35 | 348.35 | -0.09% | 8,553 |
| Jul 8, 2025 | 346.05 | 351.15 | 340.55 | 348.65 | 348.65 | 0.80% | 10,311 |
| Jul 7, 2025 | 342.90 | 348.50 | 337.05 | 345.90 | 345.90 | 0.48% | 24,342 |
| Jul 4, 2025 | 342.60 | 347.65 | 339.10 | 344.25 | 344.25 | 0.38% | 29,341 |
| Jul 3, 2025 | 348.65 | 350.35 | 341.60 | 342.95 | 342.95 | -1.68% | 20,554 |
| Jul 2, 2025 | 349.00 | 352.00 | 342.80 | 348.80 | 348.80 | 0.81% | 17,266 |
| Jul 1, 2025 | 348.95 | 349.40 | 341.50 | 346.00 | 346.00 | 0.48% | 18,782 |
| Jun 30, 2025 | 343.75 | 346.50 | 333.50 | 344.35 | 344.35 | 0.89% | 27,653 |
| Jun 27, 2025 | 338.45 | 350.00 | 333.00 | 341.30 | 341.30 | 1.90% | 43,595 |
| Jun 26, 2025 | 334.00 | 336.20 | 330.85 | 334.95 | 334.95 | 0.36% | 23,346 |
| Jun 25, 2025 | 318.95 | 336.65 | 312.70 | 333.75 | 333.75 | 7.18% | 144,677 |
| Jun 24, 2025 | 313.00 | 319.00 | 308.65 | 311.40 | 311.40 | 0.14% | 29,255 |
| Jun 23, 2025 | 318.50 | 318.50 | 306.10 | 310.95 | 310.95 | 2.22% | 60,532 |
| Jun 20, 2025 | 318.00 | 321.45 | 297.55 | 304.20 | 304.20 | -5.04% | 88,491 |
| Jun 19, 2025 | 322.55 | 326.60 | 317.00 | 320.35 | 320.35 | -0.84% | 4,902 |