Skip to main content
logo
HeidelbergCement India Limited (NSE:HEIDELBERG)
India flag India · Delayed Price · Currency is INR
125.42
+0.44 (0.35%)
Oct 16, 2026, 3:29 PM IST

NSE:HEIDELBERG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026125.01125.90124.02125.42125.420.35%120,027
Oct 15, 2026125.99126.00124.84124.98124.98-0.44%111,053
Oct 14, 2026125.98126.14124.53125.53125.530.35%72,173
Oct 13, 2026126.00127.50124.06125.09125.09-0.58%213,579
Oct 12, 2026124.40126.68124.05125.82125.821.25%143,627
Oct 9, 2026126.98126.98123.76124.27124.27-0.96%197,778
Oct 8, 2026127.10127.11125.00125.48125.48-1.58%152,306
Oct 7, 2026129.30129.30127.01127.49127.49-0.23%120,951
Oct 6, 2026130.49130.95127.41127.78127.78-1.79%275,926
Oct 5, 2026131.98131.98128.79130.11130.11-0.35%86,609
Oct 1, 2026132.80132.80128.45130.57130.57-1.53%133,605
Sep 30, 2026130.50133.59130.50132.60132.601.77%115,695
Sep 29, 2026131.45131.91129.01130.29130.29-0.88%194,472
Sep 28, 2026134.90135.75131.10131.45131.45-2.61%198,118
Sep 25, 2026140.20140.20134.49134.97134.97-3.24%429,293
Sep 24, 2026140.98141.50139.00139.49139.49-1.48%141,046
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