HeidelbergCement India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	167.78	167.86	166.12	166.31	166.31	-0.88%	58,758
Feb 17, 2026	165.70	169.98	165.69	167.78	167.78	1.09%	51,631
Feb 16, 2026	166.36	167.38	165.00	165.97	165.97	-0.23%	31,691
Feb 13, 2026	169.24	169.24	165.41	166.35	166.35	-1.71%	43,556
Feb 12, 2026	171.00	171.87	168.20	169.24	169.24	-1.59%	53,200
Feb 11, 2026	172.40	175.00	170.20	171.97	171.97	-0.41%	63,893
Feb 10, 2026	171.00	173.30	171.00	172.68	172.68	0.81%	46,941
Feb 9, 2026	175.00	176.00	169.50	171.30	171.30	-1.62%	222,469
Feb 6, 2026	173.52	180.98	170.27	174.12	174.12	-0.09%	478,965
Feb 5, 2026	174.70	174.90	172.00	174.28	174.28	0.22%	40,641
Feb 4, 2026	171.24	175.00	170.30	173.89	173.89	1.39%	58,354
Feb 3, 2026	172.00	172.96	170.20	171.51	171.51	1.99%	48,070
Feb 2, 2026	165.85	169.00	165.61	168.17	168.17	0.52%	21,947
Feb 1, 2026	170.40	172.18	166.54	167.30	167.30	-1.77%	24,160
Jan 30, 2026	167.49	171.15	165.50	170.31	170.31	1.68%	65,908
Jan 29, 2026	170.90	170.90	166.02	167.49	167.49	-2.00%	48,494
Jan 28, 2026	164.00	172.00	163.11	170.90	170.90	3.12%	122,647
Jan 27, 2026	164.60	167.00	161.61	165.73	165.73	2.56%	117,987
Jan 23, 2026	166.10	166.10	160.00	161.60	161.60	-1.98%	67,083
Jan 22, 2026	164.00	166.49	163.53	164.87	164.87	1.15%	26,839
Jan 21, 2026	166.28	166.98	162.03	162.99	162.99	-1.98%	70,028
Jan 20, 2026	170.30	170.64	165.50	166.28	166.28	-3.03%	53,203
Jan 19, 2026	171.62	171.85	169.48	171.48	171.48	-0.08%	36,766
Jan 16, 2026	168.50	172.39	168.50	171.62	171.62	1.24%	47,970
Jan 14, 2026	168.19	169.98	168.01	169.51	169.51	0.78%	33,039
Jan 13, 2026	170.00	170.00	166.82	168.19	168.19	-0.37%	26,663
Jan 12, 2026	170.33	170.40	165.12	168.81	168.81	-0.51%	74,015
Jan 9, 2026	172.87	172.87	169.00	169.68	169.68	-1.85%	77,192
Jan 8, 2026	172.65	173.99	171.43	172.87	172.87	-0.73%	43,504
Jan 7, 2026	172.04	174.77	170.25	174.14	174.14	0.56%	56,140
Jan 6, 2026	175.00	175.90	172.10	173.17	173.17	-1.55%	83,726
Jan 5, 2026	175.65	178.53	175.10	175.90	175.90	0.14%	51,065
Jan 2, 2026	174.05	176.44	174.00	175.65	175.65	0.60%	56,704
Jan 1, 2026	174.00	175.90	173.90	174.61	174.61	-0.09%	40,045
Dec 31, 2025	172.80	174.99	172.77	174.76	174.76	0.66%	39,120
Dec 30, 2025	172.33	174.91	171.53	173.61	173.61	0.74%	53,840
Dec 29, 2025	174.10	174.30	171.15	172.33	172.33	-0.74%	52,901
Dec 26, 2025	175.33	175.33	172.10	173.62	173.62	-0.98%	75,658
Dec 24, 2025	173.40	175.90	171.01	175.33	175.33	1.38%	104,209
Dec 23, 2025	175.00	176.22	170.22	172.94	172.94	-0.93%	125,196
Dec 22, 2025	172.20	175.00	170.00	174.57	174.57	1.67%	71,458
Dec 19, 2025	171.00	172.64	170.00	171.71	171.71	0.66%	48,027
Dec 18, 2025	171.00	172.70	169.01	170.59	170.59	-0.68%	55,028
Dec 17, 2025	171.60	172.90	170.10	171.75	171.75	0.36%	41,861
Dec 16, 2025	175.00	175.00	170.05	171.13	171.13	-2.23%	70,020
Dec 15, 2025	175.40	176.30	173.30	175.03	175.03	-0.22%	43,250
Dec 12, 2025	172.10	177.31	170.80	175.42	175.42	2.21%	72,326
Dec 11, 2025	170.10	173.70	169.20	171.63	171.63	0.64%	55,412
Dec 10, 2025	171.95	173.76	170.10	170.54	170.54	-1.19%	68,155
Dec 9, 2025	171.55	173.16	168.94	172.59	172.59	-0.56%	96,183