The India Cements Limited (BOM:530005)
India · Delayed Price · Currency is INR 453.15
-6.20 (-1.35%)
At close: Jan 21, 2026
The India Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 456.45 | 461.35 | 455.90 | 458.35 | 458.35 | 1.15% | 7,375 |
| Jan 21, 2026 | 459.40 | 461.60 | 445.80 | 453.15 | 453.15 | -1.35% | 19,217 |
| Jan 20, 2026 | 476.10 | 476.10 | 457.30 | 459.35 | 459.35 | -1.94% | 26,819 |
| Jan 19, 2026 | 489.65 | 489.65 | 465.65 | 468.45 | 468.45 | -2.14% | 31,429 |
| Jan 16, 2026 | 471.45 | 481.75 | 468.50 | 478.70 | 478.70 | 1.09% | 16,412 |
| Jan 14, 2026 | 466.60 | 477.50 | 464.00 | 473.55 | 473.55 | 1.50% | 30,734 |
| Jan 13, 2026 | 467.20 | 474.10 | 462.25 | 466.55 | 466.55 | -0.10% | 26,171 |
| Jan 12, 2026 | 459.30 | 470.95 | 450.60 | 467.00 | 467.00 | 0.51% | 47,778 |
| Jan 9, 2026 | 470.70 | 470.70 | 458.90 | 464.65 | 464.65 | -2.28% | 32,267 |
| Jan 8, 2026 | 453.95 | 485.10 | 447.75 | 475.50 | 475.50 | 4.23% | 167,993 |
| Jan 7, 2026 | 456.95 | 458.30 | 451.00 | 456.20 | 456.20 | 0.19% | 8,233 |
| Jan 6, 2026 | 453.60 | 458.00 | 447.00 | 455.35 | 455.35 | -0.51% | 28,226 |
| Jan 5, 2026 | 448.35 | 463.15 | 442.00 | 457.70 | 457.70 | 2.68% | 61,223 |
| Jan 2, 2026 | 436.75 | 447.70 | 436.20 | 445.75 | 445.75 | 2.33% | 16,223 |
| Jan 1, 2026 | 437.10 | 439.60 | 434.35 | 435.60 | 435.60 | 0.08% | 11,615 |
| Dec 31, 2025 | 443.70 | 445.15 | 431.05 | 435.25 | 435.25 | -1.33% | 25,112 |
| Dec 30, 2025 | 448.00 | 449.10 | 437.70 | 441.10 | 441.10 | -1.52% | 24,452 |
| Dec 29, 2025 | 445.70 | 451.00 | 440.35 | 447.90 | 447.90 | 1.71% | 23,304 |
| Dec 26, 2025 | 435.50 | 446.50 | 434.55 | 440.35 | 440.35 | 0.86% | 27,711 |
| Dec 24, 2025 | 441.45 | 444.00 | 433.90 | 436.60 | 436.60 | -1.04% | 13,884 |
| Dec 23, 2025 | 448.95 | 450.50 | 436.00 | 441.20 | 441.20 | 0.25% | 35,814 |
| Dec 22, 2025 | 440.15 | 451.35 | 437.45 | 440.10 | 440.10 | 0.61% | 35,781 |
| Dec 19, 2025 | 427.65 | 448.00 | 427.00 | 437.45 | 437.45 | 1.61% | 85,742 |
| Dec 18, 2025 | 436.95 | 439.45 | 425.40 | 430.50 | 430.50 | -2.40% | 94,317 |
| Dec 17, 2025 | 405.65 | 447.00 | 405.65 | 441.10 | 441.10 | 8.09% | 267,005 |
| Dec 16, 2025 | 416.60 | 418.00 | 405.00 | 408.10 | 408.10 | -2.30% | 18,864 |
| Dec 15, 2025 | 413.85 | 423.90 | 413.85 | 417.70 | 417.70 | 0.81% | 35,477 |
| Dec 12, 2025 | 411.50 | 426.00 | 411.05 | 414.35 | 414.35 | -0.99% | 12,267 |
| Dec 11, 2025 | 414.10 | 423.90 | 404.65 | 418.50 | 418.50 | 0.99% | 53,972 |
| Dec 10, 2025 | 408.55 | 416.90 | 408.55 | 414.40 | 414.40 | 1.42% | 25,962 |
| Dec 9, 2025 | 406.30 | 412.10 | 404.30 | 408.60 | 408.60 | -1.22% | 11,879 |
| Dec 8, 2025 | 413.75 | 422.90 | 404.65 | 413.65 | 413.65 | -0.49% | 36,664 |
| Dec 5, 2025 | 412.40 | 421.15 | 396.20 | 415.70 | 415.70 | 0.86% | 101,750 |
| Dec 4, 2025 | 375.20 | 413.10 | 373.85 | 412.15 | 412.15 | 9.75% | 249,036 |
| Dec 3, 2025 | 383.25 | 386.30 | 372.15 | 375.55 | 375.55 | -2.00% | 22,474 |
| Dec 2, 2025 | 386.05 | 389.35 | 380.90 | 383.20 | 383.20 | -1.03% | 17,220 |
| Dec 1, 2025 | 392.80 | 401.15 | 385.45 | 387.20 | 387.20 | -1.39% | 20,433 |
| Nov 28, 2025 | 395.35 | 399.85 | 390.90 | 392.65 | 392.65 | -1.68% | 10,820 |
| Nov 27, 2025 | 397.85 | 408.50 | 395.90 | 399.35 | 399.35 | 0.48% | 20,575 |
| Nov 26, 2025 | 399.00 | 404.65 | 395.25 | 397.45 | 397.45 | -0.38% | 17,941 |
| Nov 25, 2025 | 397.10 | 406.10 | 397.10 | 398.95 | 398.95 | 0.53% | 11,420 |
| Nov 24, 2025 | 408.65 | 408.65 | 394.05 | 396.85 | 396.85 | -1.46% | 6,427 |
| Nov 21, 2025 | 398.20 | 409.25 | 398.20 | 402.75 | 402.75 | -1.25% | 20,607 |
| Nov 20, 2025 | 417.00 | 417.00 | 397.85 | 407.85 | 407.85 | -2.21% | 28,325 |
| Nov 19, 2025 | 410.50 | 424.00 | 409.60 | 417.05 | 417.05 | 1.40% | 52,036 |
| Nov 18, 2025 | 412.60 | 416.15 | 406.00 | 411.30 | 411.30 | -0.29% | 34,955 |
| Nov 17, 2025 | 392.50 | 414.70 | 388.50 | 412.50 | 412.50 | 5.10% | 38,453 |
| Nov 14, 2025 | 398.00 | 398.00 | 389.25 | 392.50 | 392.50 | -0.39% | 4,490 |
| Nov 13, 2025 | 396.10 | 398.15 | 389.80 | 394.05 | 394.05 | 0.47% | 14,470 |
| Nov 12, 2025 | 394.50 | 394.70 | 391.20 | 392.20 | 392.20 | 0.41% | 32,217 |