The India Cements Limited (BOM:530005)
India · Delayed Price · Currency is INR 402.70
+2.80 (0.70%)
At close: Oct 31, 2025
The India Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 401.85 | 412.50 | 399.55 | 402.70 | 402.70 | 0.70% | 23,629 |
| Oct 30, 2025 | 387.15 | 429.90 | 387.15 | 399.90 | 399.90 | 2.26% | 333,340 |
| Oct 29, 2025 | 387.00 | 392.00 | 385.90 | 391.05 | 391.05 | 1.10% | 13,842 |
| Oct 28, 2025 | 385.15 | 389.05 | 382.25 | 386.80 | 386.80 | -0.06% | 16,456 |
| Oct 27, 2025 | 386.05 | 391.45 | 385.55 | 387.05 | 387.05 | -0.78% | 5,965 |
| Oct 24, 2025 | 391.50 | 393.00 | 389.55 | 390.10 | 390.10 | -0.34% | 6,880 |
| Oct 23, 2025 | 391.00 | 393.30 | 390.70 | 391.45 | 391.45 | 0.19% | 5,165 |
| Oct 21, 2025 | 391.05 | 394.85 | 390.05 | 390.70 | 390.70 | -0.43% | 8,522 |
| Oct 20, 2025 | 396.85 | 396.85 | 391.00 | 392.40 | 392.40 | 0.17% | 5,614 |
| Oct 17, 2025 | 394.05 | 394.80 | 390.00 | 391.75 | 391.75 | -0.58% | 9,433 |
| Oct 16, 2025 | 394.50 | 397.15 | 391.55 | 394.05 | 394.05 | 0.22% | 29,241 |
| Oct 15, 2025 | 383.50 | 394.45 | 383.50 | 393.20 | 393.20 | 2.33% | 9,039 |
| Oct 14, 2025 | 390.05 | 394.85 | 383.85 | 384.25 | 384.25 | -2.16% | 25,219 |
| Oct 13, 2025 | 387.85 | 395.80 | 387.85 | 392.75 | 392.75 | 0.34% | 25,055 |
| Oct 10, 2025 | 385.65 | 398.00 | 385.65 | 391.40 | 391.40 | -0.27% | 22,967 |
| Oct 9, 2025 | 389.95 | 395.60 | 389.55 | 392.45 | 392.45 | 1.28% | 12,641 |
| Oct 8, 2025 | 394.00 | 397.20 | 385.20 | 387.50 | 387.50 | -1.46% | 20,120 |
| Oct 7, 2025 | 393.55 | 398.35 | 392.00 | 393.25 | 393.25 | -0.08% | 11,612 |
| Oct 6, 2025 | 385.95 | 399.00 | 383.25 | 393.55 | 393.55 | 1.72% | 39,150 |
| Oct 3, 2025 | 387.10 | 392.55 | 384.80 | 386.90 | 386.90 | -1.02% | 11,776 |
| Oct 1, 2025 | 382.05 | 394.70 | 380.90 | 390.90 | 390.90 | 1.85% | 11,451 |
| Sep 30, 2025 | 381.00 | 384.85 | 379.80 | 383.80 | 383.80 | 0.33% | 11,152 |
| Sep 29, 2025 | 381.15 | 388.40 | 381.00 | 382.55 | 382.55 | -0.89% | 34,639 |
| Sep 26, 2025 | 378.70 | 391.75 | 378.70 | 386.00 | 386.00 | 0.57% | 32,457 |
| Sep 25, 2025 | 389.00 | 389.55 | 382.00 | 383.80 | 383.80 | -0.76% | 30,601 |
| Sep 24, 2025 | 380.50 | 390.15 | 380.50 | 386.75 | 386.75 | 1.28% | 40,922 |
| Sep 23, 2025 | 386.65 | 392.10 | 379.00 | 381.85 | 381.85 | -2.24% | 16,260 |
| Sep 22, 2025 | 398.05 | 398.05 | 387.50 | 390.60 | 390.60 | -2.07% | 127,941 |
| Sep 19, 2025 | 399.60 | 400.10 | 395.25 | 398.85 | 398.85 | -0.04% | 8,520 |
| Sep 18, 2025 | 404.55 | 407.40 | 398.45 | 399.00 | 399.00 | -1.81% | 21,435 |
| Sep 17, 2025 | 398.50 | 408.90 | 398.50 | 406.35 | 406.35 | 1.57% | 34,678 |
| Sep 16, 2025 | 400.40 | 402.90 | 396.50 | 400.05 | 400.05 | 0.39% | 44,264 |
| Sep 15, 2025 | 391.65 | 400.00 | 387.80 | 398.50 | 398.50 | 1.71% | 36,049 |
| Sep 12, 2025 | 394.40 | 397.40 | 389.70 | 391.80 | 391.80 | -0.66% | 17,504 |
| Sep 11, 2025 | 389.85 | 395.50 | 389.15 | 394.40 | 394.40 | 1.18% | 27,604 |
| Sep 10, 2025 | 391.55 | 393.55 | 387.00 | 389.80 | 389.80 | -0.43% | 16,002 |
| Sep 9, 2025 | 403.15 | 403.15 | 391.20 | 391.50 | 391.50 | -2.89% | 12,407 |
| Sep 8, 2025 | 403.80 | 408.80 | 398.45 | 403.15 | 403.15 | 2.06% | 27,146 |
| Sep 5, 2025 | 403.85 | 404.30 | 393.55 | 395.00 | 395.00 | -1.66% | 57,029 |
| Sep 4, 2025 | 410.55 | 412.60 | 394.30 | 401.65 | 401.65 | -0.48% | 99,077 |
| Sep 3, 2025 | 382.55 | 406.40 | 382.55 | 403.60 | 403.60 | 4.76% | 181,850 |
| Sep 2, 2025 | 378.55 | 387.55 | 378.55 | 385.25 | 385.25 | 0.64% | 13,277 |
| Sep 1, 2025 | 376.95 | 389.20 | 376.95 | 382.80 | 382.80 | 0.42% | 24,959 |
| 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 |