HeidelbergCement India Limited (NSE:HEIDELBERG)
India · Delayed Price · Currency is INR 212.78
-1.41 (-0.66%)
Aug 25, 2025, 9:30 AM IST
HeidelbergCement India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 214.20 | 216.71 | 213.50 | 214.19 | 214.19 | -0.25% | 98,854 |
| Aug 21, 2025 | 216.81 | 217.47 | 214.10 | 214.73 | 214.73 | -0.22% | 122,746 |
| Aug 20, 2025 | 220.90 | 223.17 | 214.12 | 215.20 | 215.20 | -2.19% | 314,746 |
| Aug 19, 2025 | 218.79 | 224.80 | 218.12 | 220.02 | 220.02 | 0.93% | 438,515 |
| Aug 18, 2025 | 217.80 | 220.53 | 215.00 | 217.99 | 217.99 | 1.97% | 378,024 |
| Aug 14, 2025 | 214.95 | 216.79 | 213.03 | 213.78 | 213.78 | -0.56% | 677,968 |
| Aug 13, 2025 | 213.30 | 218.51 | 212.60 | 214.98 | 214.98 | 1.18% | 263,854 |
| Aug 12, 2025 | 212.60 | 214.77 | 211.34 | 212.47 | 212.47 | 0.42% | 74,434 |
| Aug 11, 2025 | 211.00 | 214.40 | 209.11 | 211.59 | 211.59 | 0.64% | 58,185 |
| Aug 8, 2025 | 211.90 | 212.94 | 209.93 | 210.24 | 210.24 | -0.44% | 55,995 |
| Aug 7, 2025 | 210.00 | 213.28 | 208.30 | 211.17 | 211.17 | 0.40% | 88,631 |
| Aug 6, 2025 | 213.57 | 214.88 | 208.41 | 210.32 | 210.32 | -1.52% | 89,277 |
| Aug 5, 2025 | 213.50 | 216.40 | 212.21 | 213.57 | 213.57 | 0.19% | 153,183 |
| Aug 4, 2025 | 211.59 | 216.00 | 211.01 | 213.17 | 213.17 | 1.12% | 115,009 |
| Aug 1, 2025 | 212.00 | 216.78 | 209.10 | 210.80 | 210.80 | -0.99% | 197,157 |
| Jul 31, 2025 | 214.00 | 214.95 | 210.86 | 212.90 | 212.90 | -1.35% | 79,519 |
| Jul 30, 2025 | 217.00 | 217.70 | 214.48 | 215.81 | 215.81 | -0.87% | 284,433 |
| Jul 29, 2025 | 210.98 | 221.70 | 210.98 | 217.70 | 217.70 | 3.56% | 562,458 |
| Jul 28, 2025 | 212.53 | 216.64 | 209.42 | 210.22 | 210.22 | -1.04% | 150,367 |
| Jul 25, 2025 | 214.10 | 215.93 | 211.78 | 212.43 | 212.43 | -1.03% | 81,345 |
| Jul 24, 2025 | 218.30 | 218.33 | 213.40 | 214.64 | 214.64 | -1.35% | 176,701 |
| Jul 23, 2025 | 214.40 | 218.45 | 212.86 | 217.58 | 217.58 | 1.87% | 499,795 |
| Jul 22, 2025 | 215.00 | 216.11 | 212.65 | 213.58 | 213.58 | -0.28% | 214,150 |
| Jul 21, 2025 | 212.80 | 216.75 | 212.46 | 214.17 | 214.17 | 1.03% | 317,417 |
| Jul 18, 2025 | 212.60 | 215.40 | 209.47 | 211.99 | 211.99 | -0.12% | 258,808 |
| Jul 17, 2025 | 216.00 | 217.80 | 211.21 | 212.25 | 212.25 | -0.41% | 469,559 |
| Jul 16, 2025 | 212.64 | 216.49 | 210.90 | 213.13 | 213.13 | 0.12% | 220,853 |
| Jul 15, 2025 | 215.65 | 215.65 | 212.33 | 212.88 | 212.88 | -1.10% | 160,746 |
| Jul 14, 2025 | 214.00 | 218.40 | 213.16 | 215.24 | 215.24 | 1.63% | 628,683 |
| Jul 11, 2025 | 207.50 | 213.85 | 207.49 | 211.78 | 211.78 | 2.02% | 437,368 |
| Jul 10, 2025 | 209.48 | 209.48 | 205.83 | 207.58 | 207.58 | -0.91% | 131,477 |
| Jul 9, 2025 | 212.80 | 212.80 | 208.80 | 209.48 | 209.48 | -1.15% | 114,692 |
| Jul 8, 2025 | 212.00 | 213.16 | 208.81 | 211.92 | 211.92 | -0.31% | 215,366 |
| Jul 7, 2025 | 218.40 | 219.50 | 211.50 | 212.58 | 212.58 | -2.77% | 140,113 |
| Jul 4, 2025 | 218.01 | 220.80 | 216.49 | 218.63 | 218.63 | -0.64% | 148,276 |
| Jul 3, 2025 | 213.70 | 221.23 | 212.81 | 220.04 | 220.04 | 2.56% | 460,677 |
| Jul 2, 2025 | 205.35 | 216.75 | 204.31 | 214.54 | 214.54 | 4.48% | 860,338 |
| Jul 1, 2025 | 205.90 | 206.90 | 203.50 | 205.35 | 205.35 | -0.13% | 165,480 |
| Jun 30, 2025 | 207.00 | 208.49 | 205.11 | 205.62 | 205.62 | -0.39% | 105,470 |
| Jun 27, 2025 | 204.20 | 209.10 | 202.53 | 206.43 | 206.43 | 1.43% | 247,956 |
| Jun 26, 2025 | 203.10 | 206.94 | 202.00 | 203.52 | 203.52 | 0.49% | 496,205 |
| Jun 25, 2025 | 196.50 | 203.00 | 196.50 | 202.53 | 202.53 | 3.16% | 312,370 |
| Jun 24, 2025 | 196.20 | 197.00 | 194.79 | 196.33 | 196.33 | 0.59% | 125,703 |
| Jun 23, 2025 | 196.16 | 196.98 | 193.75 | 195.18 | 195.18 | -0.50% | 107,356 |
| Jun 20, 2025 | 196.20 | 196.86 | 195.49 | 196.16 | 196.16 | 0.34% | 83,338 |
| Jun 19, 2025 | 196.91 | 196.91 | 193.50 | 195.50 | 195.50 | -0.72% | 78,990 |
| Jun 18, 2025 | 196.00 | 197.95 | 194.50 | 196.91 | 196.91 | 0.15% | 103,520 |
| Jun 17, 2025 | 192.90 | 197.78 | 192.10 | 196.62 | 196.62 | 1.90% | 225,639 |
| Jun 16, 2025 | 192.44 | 193.99 | 191.29 | 192.96 | 192.96 | -0.12% | 86,593 |
| Jun 13, 2025 | 194.21 | 194.36 | 192.31 | 193.19 | 193.19 | -1.19% | 68,861 |