The India Cements Limited (LUX:INC05)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 8.45
+0.10 (1.20%)
At close: May 25, 2026
LUX:INC05 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| May 22, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| May 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| May 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| May 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| May 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| May 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| May 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| May 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| May 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.40% | - |
| May 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.47% | - |
| May 8, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| May 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3.55% | - |
| May 6, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| May 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 4, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Apr 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Apr 29, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -5.06% | - |
| Apr 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.30% | - |
| Apr 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 7.51% | - |
| Apr 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.35% | - |
| Apr 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Apr 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Apr 21, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Apr 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Apr 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Apr 16, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 4.73% | - |
| Apr 15, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.68% | - |
| Apr 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Apr 10, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Apr 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Apr 8, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 5.81% | - |
| Apr 7, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Apr 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Apr 1, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.79% | - |
| Mar 30, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Mar 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Mar 25, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Mar 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Mar 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Mar 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Mar 19, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.77% | - |
| Mar 18, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Mar 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Mar 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Mar 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Mar 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Mar 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Mar 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Mar 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.22% | - |