The India Cements Limited (BOM:530005)
India · Delayed Price · Currency is INR 417.90
+1.40 (0.34%)
At close: Apr 21, 2026
BOM:530005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 414.60 | 420.40 | 414.60 | 417.90 | 417.90 | 0.34% | 7,635 |
| Apr 20, 2026 | 413.35 | 421.20 | 412.75 | 416.50 | 416.50 | 0.24% | 6,476 |
| Apr 17, 2026 | 408.05 | 420.00 | 408.05 | 415.50 | 415.50 | 1.17% | 7,833 |
| Apr 16, 2026 | 399.75 | 416.75 | 394.85 | 410.70 | 410.70 | 4.37% | 10,019 |
| Apr 15, 2026 | 382.00 | 395.95 | 382.00 | 393.50 | 393.50 | 3.46% | 8,396 |
| Apr 13, 2026 | 385.50 | 385.50 | 373.60 | 380.35 | 380.35 | -1.35% | 7,665 |
| Apr 10, 2026 | 385.30 | 389.00 | 380.55 | 385.55 | 385.55 | 1.93% | 12,140 |
| Apr 9, 2026 | 380.95 | 385.65 | 375.00 | 378.25 | 378.25 | 0.24% | 5,241 |
| Apr 8, 2026 | 384.80 | 384.80 | 368.30 | 377.35 | 377.35 | 3.80% | 12,677 |
| Apr 7, 2026 | 365.00 | 366.00 | 358.55 | 363.55 | 363.55 | 0.99% | 12,894 |
| Apr 6, 2026 | 359.10 | 363.60 | 353.00 | 360.00 | 360.00 | 0.69% | 11,046 |
| Apr 2, 2026 | 357.45 | 361.35 | 348.75 | 357.55 | 357.55 | 0.17% | 5,658 |
| Apr 1, 2026 | 346.05 | 359.15 | 346.05 | 356.95 | 356.95 | 3.67% | 13,857 |
| Mar 30, 2026 | 352.00 | 356.60 | 342.05 | 344.30 | 344.30 | -3.33% | 19,191 |
| Mar 27, 2026 | 359.15 | 359.15 | 348.65 | 356.15 | 356.15 | -0.99% | 8,850 |
| Mar 25, 2026 | 363.25 | 370.35 | 358.00 | 359.70 | 359.70 | 0.86% | 39,977 |
| Mar 24, 2026 | 355.10 | 358.40 | 349.50 | 356.65 | 356.65 | 2.10% | 11,001 |
| Mar 23, 2026 | 350.15 | 355.75 | 345.90 | 349.30 | 349.30 | -2.85% | 8,525 |
| Mar 20, 2026 | 357.80 | 363.70 | 357.75 | 359.55 | 359.55 | 1.11% | 10,162 |
| Mar 19, 2026 | 368.70 | 368.70 | 353.75 | 355.60 | 355.60 | -3.72% | 9,813 |
| Mar 18, 2026 | 355.00 | 373.75 | 355.00 | 369.35 | 369.35 | 3.10% | 14,358 |
| Mar 17, 2026 | 355.30 | 363.95 | 352.80 | 358.25 | 358.25 | 0.84% | 11,110 |
| Mar 16, 2026 | 353.90 | 358.30 | 345.00 | 355.25 | 355.25 | 0.35% | 10,601 |
| Mar 13, 2026 | 365.70 | 370.55 | 352.90 | 354.00 | 354.00 | -3.17% | 13,220 |
| Mar 12, 2026 | 363.05 | 370.25 | 358.30 | 365.60 | 365.60 | -0.46% | 9,934 |
| Mar 11, 2026 | 372.50 | 376.75 | 366.40 | 367.30 | 367.30 | -1.12% | 11,344 |
| Mar 10, 2026 | 368.75 | 372.50 | 364.50 | 371.45 | 371.45 | 0.96% | 12,319 |
| Mar 9, 2026 | 371.50 | 379.00 | 362.90 | 367.90 | 367.90 | -3.68% | 15,935 |
| 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 |