The India Cements Limited (BOM:530005)
India · Delayed Price · Currency is INR 393.30
+3.85 (0.99%)
At close: Mar 5, 2026
The India Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 390.00 | 395.15 | 381.00 | 381.95 | 381.95 | -2.89% | 5,445 |
| Mar 5, 2026 | 392.35 | 398.00 | 388.20 | 393.30 | 393.30 | 0.99% | 16,802 |
| Mar 4, 2026 | 390.00 | 392.00 | 383.85 | 389.45 | 389.45 | -1.98% | 14,261 |
| Mar 2, 2026 | 351.05 | 402.80 | 351.05 | 397.30 | 397.30 | -2.29% | 38,802 |
| Feb 27, 2026 | 420.10 | 423.50 | 404.00 | 406.60 | 406.60 | -4.26% | 17,777 |
| Feb 26, 2026 | 423.15 | 430.00 | 422.55 | 424.70 | 424.70 | 0.52% | 20,119 |
| Feb 25, 2026 | 419.65 | 427.95 | 419.65 | 422.50 | 422.50 | -0.74% | 6,086 |
| Feb 24, 2026 | 425.05 | 428.70 | 418.30 | 425.65 | 425.65 | -0.36% | 11,920 |
| Feb 23, 2026 | 420.00 | 430.50 | 415.90 | 427.20 | 427.20 | 0.86% | 27,826 |
| Feb 20, 2026 | 424.55 | 425.20 | 412.40 | 423.55 | 423.55 | 1.04% | 20,547 |
| Feb 19, 2026 | 429.35 | 454.90 | 415.90 | 419.20 | 419.20 | -2.51% | 40,105 |
| Feb 18, 2026 | 432.65 | 436.90 | 428.15 | 430.00 | 430.00 | -0.85% | 12,928 |
| Feb 17, 2026 | 431.35 | 437.35 | 430.55 | 433.70 | 433.70 | -0.49% | 9,490 |
| Feb 16, 2026 | 437.85 | 439.80 | 422.05 | 435.85 | 435.85 | -1.37% | 17,599 |
| Feb 13, 2026 | 448.60 | 448.60 | 438.05 | 441.90 | 441.90 | -1.47% | 10,565 |
| Feb 12, 2026 | 455.60 | 458.20 | 447.25 | 448.50 | 448.50 | -1.55% | 10,535 |
| Feb 11, 2026 | 465.20 | 467.00 | 450.65 | 455.55 | 455.55 | -2.02% | 11,592 |
| Feb 10, 2026 | 456.70 | 466.35 | 454.75 | 464.95 | 464.95 | 1.85% | 15,571 |
| Feb 9, 2026 | 452.80 | 462.90 | 448.25 | 456.50 | 456.50 | 1.03% | 9,168 |
| Feb 6, 2026 | 451.00 | 454.70 | 441.50 | 451.85 | 451.85 | -0.08% | 13,677 |
| Feb 5, 2026 | 469.95 | 469.95 | 448.55 | 452.20 | 452.20 | -2.54% | 10,502 |
| Feb 4, 2026 | 453.20 | 474.95 | 453.20 | 464.00 | 464.00 | 0.61% | 15,307 |
| Feb 3, 2026 | 460.35 | 470.00 | 453.95 | 461.20 | 461.20 | 0.64% | 13,358 |
| Feb 2, 2026 | 439.50 | 465.10 | 436.30 | 458.25 | 458.25 | 4.53% | 67,463 |
| Feb 1, 2026 | 466.70 | 475.75 | 428.90 | 438.40 | 438.40 | -4.20% | 23,397 |
| Jan 30, 2026 | 438.05 | 462.05 | 438.05 | 457.60 | 457.60 | 2.82% | 20,435 |
| Jan 29, 2026 | 444.90 | 446.50 | 435.40 | 445.05 | 445.05 | 0.04% | 10,980 |
| Jan 28, 2026 | 450.05 | 450.10 | 437.50 | 444.85 | 444.85 | -2.10% | 25,631 |
| Jan 27, 2026 | 419.10 | 462.90 | 419.10 | 454.40 | 454.40 | 5.26% | 61,770 |
| Jan 23, 2026 | 458.40 | 458.40 | 427.55 | 431.70 | 431.70 | -5.81% | 46,341 |
| 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 |