The India Cements Limited (BOM:530005)
India · Delayed Price · Currency is INR 344.45
-4.90 (-1.40%)
At close: Sep 18, 2026
BOM:530005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 335.55 | 358.45 | 335.55 | 349.35 | 349.35 | 4.46% | 56,245 |
| Sep 16, 2026 | 334.85 | 338.15 | 332.00 | 334.45 | 334.45 | -0.45% | 3,241 |
| Sep 15, 2026 | 347.15 | 347.15 | 335.05 | 335.95 | 335.95 | -2.99% | 3,003 |
| Sep 11, 2026 | 349.50 | 349.50 | 343.00 | 346.30 | 346.30 | -0.27% | 4,290 |
| Sep 10, 2026 | 352.00 | 353.55 | 347.00 | 347.25 | 347.25 | -1.25% | 7,116 |
| Sep 9, 2026 | 356.60 | 356.60 | 348.75 | 351.65 | 351.65 | -0.66% | 6,863 |
| Sep 8, 2026 | 357.85 | 357.85 | 353.00 | 354.00 | 354.00 | -0.46% | 1,886 |
| Sep 7, 2026 | 358.60 | 361.05 | 355.05 | 355.65 | 355.65 | -1.93% | 6,927 |
| Sep 4, 2026 | 358.90 | 363.15 | 358.50 | 362.65 | 362.65 | 1.14% | 3,586 |
| Sep 3, 2026 | 359.90 | 362.90 | 357.00 | 358.55 | 358.55 | 0.08% | 2,591 |
| Sep 2, 2026 | 360.00 | 360.00 | 354.05 | 358.25 | 358.25 | -0.42% | 2,485 |
| Sep 1, 2026 | 372.15 | 372.15 | 358.90 | 359.75 | 359.75 | -2.84% | 5,541 |
| Aug 31, 2026 | 364.05 | 378.00 | 364.05 | 370.25 | 370.25 | 0.12% | 18,018 |
| Aug 28, 2026 | 372.40 | 372.40 | 363.00 | 369.80 | 369.80 | 0.31% | 11,638 |
| Aug 27, 2026 | 370.60 | 374.50 | 368.00 | 368.65 | 368.65 | -0.99% | 4,022 |
| Aug 26, 2026 | 370.55 | 372.90 | 366.35 | 372.35 | 372.35 | 2.27% | 5,308 |
| Aug 25, 2026 | 367.80 | 370.20 | 361.90 | 364.10 | 364.10 | -0.99% | 10,797 |
| Aug 24, 2026 | 370.95 | 373.25 | 367.00 | 367.75 | 367.75 | -0.78% | 3,068 |
| Aug 21, 2026 | 371.75 | 372.60 | 370.00 | 370.65 | 370.65 | -0.01% | 4,197 |
| Aug 20, 2026 | 369.70 | 374.65 | 369.70 | 370.70 | 370.70 | 1.17% | 5,595 |
| Aug 19, 2026 | 371.75 | 380.00 | 359.50 | 366.40 | 366.40 | -2.19% | 14,074 |
| Aug 18, 2026 | 375.75 | 377.60 | 372.05 | 374.60 | 374.60 | -0.52% | 10,304 |
| Aug 17, 2026 | 377.95 | 379.05 | 372.65 | 376.55 | 376.55 | 0.36% | 6,643 |
| Aug 14, 2026 | 380.40 | 382.70 | 373.00 | 375.20 | 375.20 | -1.79% | 17,783 |
| Aug 13, 2026 | 383.30 | 386.00 | 380.70 | 382.05 | 382.05 | -0.96% | 17,220 |
| Aug 12, 2026 | 381.90 | 389.85 | 381.90 | 385.75 | 385.75 | 0.53% | 357,076 |
| Aug 11, 2026 | 391.45 | 391.50 | 381.80 | 383.70 | 383.70 | -2.25% | 25,534 |
| Aug 10, 2026 | 399.85 | 399.85 | 391.80 | 392.55 | 392.55 | -1.36% | 5,660 |
| Aug 7, 2026 | 396.00 | 399.15 | 391.05 | 397.95 | 397.95 | 1.25% | 21,347 |
| Aug 6, 2026 | 397.30 | 397.30 | 388.65 | 393.05 | 393.05 | 0.24% | 7,163 |
| Aug 5, 2026 | 394.00 | 396.35 | 389.65 | 392.10 | 392.10 | 0.19% | 6,489 |
| Aug 4, 2026 | 390.65 | 396.70 | 388.80 | 391.35 | 391.35 | 0.18% | 5,933 |
| Aug 3, 2026 | 400.00 | 400.05 | 388.50 | 390.65 | 390.65 | -2.17% | 18,392 |
| Jul 31, 2026 | 396.85 | 400.20 | 396.00 | 399.30 | 399.30 | 0.01% | 5,943 |
| Jul 30, 2026 | 401.30 | 401.30 | 392.45 | 399.25 | 399.25 | 0.28% | 5,132 |
| Jul 29, 2026 | 391.15 | 400.00 | 387.75 | 398.15 | 398.15 | 1.95% | 28,671 |
| Jul 28, 2026 | 401.60 | 401.60 | 388.15 | 390.55 | 390.55 | -1.95% | 8,076 |
| Jul 27, 2026 | 406.30 | 409.80 | 396.65 | 398.30 | 398.30 | -2.28% | 14,214 |
| Jul 24, 2026 | 402.20 | 409.10 | 397.60 | 407.60 | 407.60 | -0.10% | 7,922 |
| Jul 23, 2026 | 404.85 | 410.15 | 401.00 | 408.00 | 408.00 | -0.57% | 20,965 |
| Jul 22, 2026 | 406.25 | 416.50 | 396.65 | 410.35 | 410.35 | 1.27% | 61,397 |
| Jul 21, 2026 | 396.70 | 411.25 | 391.80 | 405.20 | 405.20 | 3.14% | 68,639 |
| Jul 20, 2026 | 398.00 | 399.85 | 383.55 | 392.85 | 392.85 | -4.25% | 86,637 |
| Jul 17, 2026 | 400.45 | 413.40 | 395.60 | 410.30 | 410.30 | 2.83% | 87,890 |
| Jul 16, 2026 | 388.25 | 400.00 | 386.95 | 399.00 | 399.00 | 2.65% | 14,862 |
| Jul 15, 2026 | 376.50 | 392.00 | 376.45 | 388.70 | 388.70 | 3.25% | 16,795 |
| Jul 14, 2026 | 382.80 | 382.80 | 374.45 | 376.45 | 376.45 | -1.53% | 6,468 |
| Jul 13, 2026 | 375.25 | 383.55 | 375.25 | 382.30 | 382.30 | 0.51% | 3,606 |
| Jul 10, 2026 | 374.90 | 382.75 | 374.90 | 380.35 | 380.35 | 2.19% | 13,986 |
| Jul 9, 2026 | 371.00 | 379.00 | 371.00 | 372.20 | 372.20 | 0.17% | 7,186 |