HeidelbergCement India Limited (NSE:HEIDELBERG)
India · Delayed Price · Currency is INR 121.49
+0.72 (0.60%)
Nov 11, 2026, 2:15 PM IST
NSE:HEIDELBERG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 120.77 | 122.39 | 120.77 | 121.49 | 121.49 | 0.60% | 293,904 |
| Nov 9, 2026 | 122.00 | 122.20 | 120.50 | 120.77 | 120.77 | -0.89% | 93,784 |
| Nov 8, 2026 | 121.80 | 122.10 | 121.01 | 121.85 | 121.85 | 1.29% | 48,798 |
| Nov 6, 2026 | 122.25 | 122.60 | 119.50 | 120.30 | 120.30 | -1.67% | 186,800 |
| Nov 5, 2026 | 121.70 | 123.40 | 121.11 | 122.34 | 122.34 | 2.00% | 281,060 |
| Nov 4, 2026 | 119.58 | 120.43 | 118.52 | 119.94 | 119.94 | 0.30% | 132,743 |
| Nov 3, 2026 | 121.05 | 122.76 | 119.17 | 119.58 | 119.58 | -1.21% | 213,123 |
| Nov 2, 2026 | 120.50 | 122.56 | 117.25 | 121.05 | 121.05 | 0.07% | 157,279 |
| Oct 30, 2026 | 123.00 | 123.31 | 118.99 | 120.97 | 120.97 | -2.40% | 110,164 |
| Oct 29, 2026 | 125.00 | 126.12 | 114.03 | 123.94 | 123.94 | -0.98% | 430,203 |
| Oct 28, 2026 | 121.30 | 126.49 | 119.76 | 125.17 | 125.17 | 3.18% | 135,131 |
| Oct 27, 2026 | 120.94 | 121.50 | 119.76 | 121.31 | 121.31 | 0.56% | 65,414 |
| Oct 26, 2026 | 118.40 | 122.00 | 117.00 | 120.63 | 120.63 | 1.88% | 91,404 |
| Oct 23, 2026 | 122.98 | 124.01 | 115.55 | 118.40 | 118.40 | -3.72% | 211,234 |
| Oct 22, 2026 | 124.31 | 124.31 | 121.70 | 122.98 | 122.98 | -0.51% | 102,830 |
| Oct 21, 2026 | 124.60 | 124.90 | 122.47 | 123.61 | 123.61 | -0.72% | 141,759 |
| Oct 19, 2026 | 125.50 | 125.90 | 124.00 | 124.51 | 124.51 | -0.73% | 88,420 |
| Oct 16, 2026 | 125.01 | 125.90 | 124.02 | 125.42 | 125.42 | 0.35% | 120,027 |
| Oct 15, 2026 | 125.99 | 126.00 | 124.84 | 124.98 | 124.98 | -0.44% | 111,053 |
| Oct 14, 2026 | 125.98 | 126.14 | 124.53 | 125.53 | 125.53 | 0.35% | 72,173 |
| Oct 13, 2026 | 126.00 | 127.50 | 124.06 | 125.09 | 125.09 | -0.58% | 213,579 |
| Oct 12, 2026 | 124.40 | 126.68 | 124.05 | 125.82 | 125.82 | 1.25% | 143,627 |
| Oct 9, 2026 | 126.98 | 126.98 | 123.76 | 124.27 | 124.27 | -0.96% | 197,778 |
| Oct 8, 2026 | 127.10 | 127.11 | 125.00 | 125.48 | 125.48 | -1.58% | 152,306 |
| Oct 7, 2026 | 129.30 | 129.30 | 127.01 | 127.49 | 127.49 | -0.23% | 120,951 |
| Oct 6, 2026 | 130.49 | 130.95 | 127.41 | 127.78 | 127.78 | -1.79% | 275,926 |
| Oct 5, 2026 | 131.98 | 131.98 | 128.79 | 130.11 | 130.11 | -0.35% | 86,609 |
| Oct 1, 2026 | 132.80 | 132.80 | 128.45 | 130.57 | 130.57 | -1.53% | 133,605 |
| Sep 30, 2026 | 130.50 | 133.59 | 130.50 | 132.60 | 132.60 | 1.77% | 115,695 |
| Sep 29, 2026 | 131.45 | 131.91 | 129.01 | 130.29 | 130.29 | -0.88% | 194,472 |
| Sep 28, 2026 | 134.90 | 135.75 | 131.10 | 131.45 | 131.45 | -2.61% | 198,118 |
| Sep 25, 2026 | 140.20 | 140.20 | 134.49 | 134.97 | 134.97 | -3.24% | 429,293 |
| Sep 24, 2026 | 140.98 | 141.50 | 139.00 | 139.49 | 139.49 | -1.48% | 141,046 |
| Sep 23, 2026 | 142.10 | 142.10 | 140.94 | 141.58 | 141.58 | 0.32% | 82,223 |
| Sep 22, 2026 | 141.70 | 142.98 | 140.44 | 141.13 | 141.13 | -0.38% | 69,280 |
| Sep 21, 2026 | 146.92 | 147.01 | 141.41 | 141.67 | 141.67 | -2.91% | 176,823 |
| Sep 18, 2026 | 141.83 | 149.00 | 141.16 | 145.92 | 145.92 | 3.07% | 145,888 |
| Sep 17, 2026 | 141.00 | 142.00 | 140.40 | 141.57 | 141.57 | 0.26% | 69,366 |
| Sep 16, 2026 | 145.77 | 145.93 | 139.95 | 141.20 | 141.20 | -3.27% | 291,016 |
| Sep 15, 2026 | 153.50 | 154.00 | 145.10 | 145.97 | 145.97 | -2.56% | 283,324 |
| Sep 11, 2026 | 150.95 | 150.95 | 147.80 | 149.80 | 149.80 | -1.31% | 314,126 |
| Sep 10, 2026 | 160.00 | 160.26 | 158.01 | 158.79 | 151.79 | -0.67% | 467,802 |
| Sep 9, 2026 | 160.19 | 160.50 | 159.49 | 159.86 | 152.81 | 0.09% | 326,934 |
| Sep 8, 2026 | 161.49 | 161.49 | 158.62 | 159.72 | 152.68 | -0.52% | 341,014 |
| Sep 7, 2026 | 160.99 | 162.18 | 159.61 | 160.56 | 153.48 | 0.24% | 428,563 |
| Sep 4, 2026 | 158.30 | 160.89 | 158.30 | 160.17 | 153.11 | 1.25% | 218,319 |
| Sep 3, 2026 | 158.99 | 159.98 | 158.00 | 158.19 | 151.22 | 0.20% | 225,564 |
| Sep 2, 2026 | 157.00 | 159.38 | 157.00 | 157.87 | 150.91 | -0.15% | 138,843 |
| Sep 1, 2026 | 157.70 | 159.99 | 157.70 | 158.10 | 151.13 | 0.44% | 204,831 |
| Aug 31, 2026 | 161.00 | 161.00 | 157.00 | 157.41 | 150.47 | -2.22% | 257,731 |