The India Cements Limited (BOM:530005)
India · Delayed Price · Currency is INR 406.35
+6.30 (1.57%)
At close: Sep 17, 2025
The India Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |