Skip to main content
logo
HeidelbergCement India Limited (NSE:HEIDELBERG)
India flag India · Delayed Price · Currency is INR
140.17
-1.41 (-1.00%)
Sep 24, 2026, 1:48 PM IST

NSE:HEIDELBERG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2026140.98141.50140.02140.33--0.88%80,779
Sep 23, 2026142.10142.10140.94141.58141.580.32%82,223
Sep 22, 2026141.70142.98140.44141.13141.13-0.38%69,280
Sep 21, 2026146.92147.01141.41141.67141.67-2.91%176,823
Sep 18, 2026141.83149.00141.16145.92145.923.07%145,888
Sep 17, 2026141.00142.00140.40141.57141.570.26%69,366
Sep 16, 2026145.77145.93139.95141.20141.20-3.27%291,016
Sep 15, 2026153.50154.00145.10145.97145.97-2.56%283,324
Sep 11, 2026150.95150.95147.80149.80149.80-1.31%314,126
Sep 10, 2026160.00160.26158.01158.79151.79-0.67%467,802
Sep 9, 2026160.19160.50159.49159.86152.810.09%326,934
Sep 8, 2026161.49161.49158.62159.72152.68-0.52%341,014
Sep 7, 2026160.99162.18159.61160.56153.480.24%428,563
Sep 4, 2026158.30160.89158.30160.17153.111.25%218,319
Sep 3, 2026158.99159.98158.00158.19151.220.20%225,564
Sep 2, 2026157.00159.38157.00157.87150.91-0.15%138,843
Sep 1, 2026157.70159.99157.70158.10151.130.44%204,831
Aug 31, 2026161.00161.00157.00157.41150.47-2.22%257,731
Aug 28, 2026161.70162.75160.65160.99153.89-0.44%135,775
Aug 27, 2026162.46162.50160.41161.70154.57-0.10%112,221
Aug 26, 2026162.00162.47160.31161.86154.720.09%105,522
Aug 25, 2026160.10162.48159.71161.72154.591.12%128,498
Aug 24, 2026158.98161.00158.98159.93152.880.60%111,523
Aug 21, 2026160.90161.45158.52158.98151.97-0.77%112,401
Aug 20, 2026158.80160.49158.80160.22153.161.34%82,692
Aug 19, 2026160.00160.89157.50158.10151.13-1.22%96,917
Aug 18, 2026161.00161.79159.81160.06153.00-0.10%82,281
Aug 17, 2026158.70161.85158.60160.22153.161.25%164,335
Aug 14, 2026158.88158.88157.20158.24151.260.10%62,829
Aug 13, 2026155.99158.84155.92158.08151.111.91%84,204
Aug 12, 2026155.00155.99152.20155.12148.280.43%31,064
Aug 11, 2026155.99155.99154.00154.45147.64-0.50%38,250
Aug 10, 2026155.46156.87154.95155.22148.38-0.67%40,366
Aug 7, 2026156.50157.69156.00156.27149.38-0.57%49,078
Aug 6, 2026156.75157.75156.02157.17150.240.43%34,254
Aug 5, 2026156.00157.59156.00156.49149.590.23%40,303
Aug 4, 2026156.65156.89155.00156.13149.250.40%51,886
Aug 3, 2026153.10155.89153.10155.51148.651.85%65,037
Jul 31, 2026154.73154.73152.10152.69145.96-0.10%56,208
Jul 30, 2026155.27156.00152.10152.84146.10-1.57%94,497
Jul 29, 2026156.30159.36151.90155.27148.43-1.01%343,630
Jul 28, 2026158.00158.15156.52156.85149.94-0.77%35,589
Jul 27, 2026156.79159.00156.79158.06151.091.05%54,269
Jul 24, 2026156.01158.00155.01156.41149.51-0.20%39,423
Jul 23, 2026158.50159.48156.50156.73149.82-1.35%78,055
Jul 22, 2026160.70160.94158.45158.88151.88-1.27%47,604
Jul 21, 2026160.15161.70159.31160.93153.840.90%93,949
Jul 20, 2026157.50160.90156.91159.49152.461.14%44,492
Jul 17, 2026159.40159.40156.10157.69150.74-1.07%66,824
Jul 16, 2026162.95162.95159.00159.40152.37-1.57%86,485