The India Cements Limited (NSE:INDIACEM)
India · Delayed Price · Currency is INR 445.10
-8.85 (-1.95%)
Jan 28, 2026, 3:29 PM IST
The India Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 452.90 | 452.90 | 437.00 | 445.10 | 445.10 | -1.95% | 363,636 |
| Jan 27, 2026 | 427.00 | 462.90 | 427.00 | 453.95 | 453.95 | 5.20% | 964,227 |
| Jan 23, 2026 | 459.20 | 459.90 | 426.80 | 431.50 | 431.50 | -6.03% | 783,486 |
| Jan 22, 2026 | 462.80 | 462.80 | 455.25 | 459.20 | 459.20 | 1.35% | 92,636 |
| Jan 21, 2026 | 458.50 | 461.90 | 446.05 | 453.10 | 453.10 | -1.37% | 254,053 |
| Jan 20, 2026 | 471.00 | 472.25 | 457.00 | 459.40 | 459.40 | -2.08% | 378,840 |
| Jan 19, 2026 | 482.00 | 482.00 | 465.75 | 469.15 | 469.15 | -1.96% | 236,473 |
| Jan 16, 2026 | 473.60 | 481.90 | 468.80 | 478.55 | 478.55 | 1.05% | 303,212 |
| Jan 14, 2026 | 467.00 | 477.50 | 464.00 | 473.60 | 473.60 | 1.39% | 527,662 |
| Jan 13, 2026 | 470.00 | 473.60 | 462.05 | 467.10 | 467.10 | -0.16% | 357,386 |
| Jan 12, 2026 | 458.75 | 471.40 | 450.75 | 467.85 | 467.85 | 0.70% | 310,242 |
| Jan 9, 2026 | 470.00 | 470.00 | 458.55 | 464.60 | 464.60 | -2.44% | 589,211 |
| Jan 8, 2026 | 455.00 | 485.80 | 448.25 | 476.20 | 476.20 | 4.38% | 3,085,701 |
| Jan 7, 2026 | 456.10 | 458.95 | 450.95 | 456.20 | 456.20 | 0.02% | 199,752 |
| Jan 6, 2026 | 458.90 | 458.95 | 447.05 | 456.10 | 456.10 | -0.31% | 298,593 |
| Jan 5, 2026 | 445.40 | 462.80 | 441.40 | 457.50 | 457.50 | 2.72% | 866,777 |
| Jan 2, 2026 | 439.00 | 447.75 | 436.30 | 445.40 | 445.40 | 2.14% | 273,631 |
| Jan 1, 2026 | 435.90 | 439.50 | 434.45 | 436.05 | 436.05 | 0.18% | 197,478 |
| Dec 31, 2025 | 441.90 | 445.50 | 431.45 | 435.25 | 435.25 | -1.50% | 302,782 |
| Dec 30, 2025 | 448.00 | 450.00 | 437.35 | 441.90 | 441.90 | -1.37% | 451,820 |
| Dec 29, 2025 | 445.00 | 450.90 | 440.15 | 448.05 | 448.05 | 1.53% | 500,113 |
| Dec 26, 2025 | 434.15 | 447.00 | 433.60 | 441.30 | 441.30 | 1.15% | 314,856 |
| Dec 24, 2025 | 443.40 | 444.40 | 433.80 | 436.30 | 436.30 | -1.22% | 230,223 |
| Dec 23, 2025 | 441.80 | 450.45 | 435.80 | 441.70 | 441.70 | 0.33% | 929,894 |
| Dec 22, 2025 | 438.70 | 451.35 | 437.10 | 440.25 | 440.25 | 0.51% | 812,681 |
| Dec 19, 2025 | 427.00 | 448.00 | 426.65 | 438.00 | 438.00 | 1.64% | 2,334,485 |
| Dec 18, 2025 | 436.20 | 439.55 | 425.15 | 430.95 | 430.95 | -2.29% | 1,430,953 |
| Dec 17, 2025 | 407.90 | 445.00 | 407.85 | 441.05 | 441.05 | 7.88% | 5,422,773 |
| Dec 16, 2025 | 416.50 | 418.90 | 405.00 | 408.85 | 408.85 | -2.08% | 211,483 |
| Dec 15, 2025 | 415.20 | 423.70 | 413.90 | 417.55 | 417.55 | 0.82% | 389,890 |
| Dec 12, 2025 | 414.10 | 426.25 | 410.80 | 414.15 | 414.15 | -1.07% | 373,785 |
| Dec 11, 2025 | 412.40 | 424.00 | 406.30 | 418.65 | 418.65 | 1.03% | 571,485 |
| Dec 10, 2025 | 408.20 | 417.00 | 408.00 | 414.40 | 414.40 | 1.57% | 293,771 |
| Dec 9, 2025 | 408.00 | 411.90 | 404.00 | 408.00 | 408.00 | -1.57% | 346,981 |
| Dec 8, 2025 | 410.85 | 422.70 | 404.70 | 414.50 | 414.50 | -0.41% | 1,006,534 |
| Dec 5, 2025 | 413.00 | 421.05 | 396.30 | 416.20 | 416.20 | 0.98% | 2,334,948 |
| Dec 4, 2025 | 374.00 | 413.25 | 373.60 | 412.15 | 412.15 | 9.70% | 6,636,166 |
| Dec 3, 2025 | 383.55 | 392.95 | 372.00 | 375.70 | 375.70 | -1.89% | 297,817 |
| Dec 2, 2025 | 386.65 | 389.90 | 380.90 | 382.95 | 382.95 | -0.96% | 205,407 |
| Dec 1, 2025 | 393.15 | 401.80 | 385.25 | 386.65 | 386.65 | -1.57% | 330,966 |
| Nov 28, 2025 | 396.80 | 400.15 | 391.30 | 392.80 | 392.80 | -1.42% | 183,086 |
| Nov 27, 2025 | 402.40 | 409.00 | 395.40 | 398.45 | 398.45 | 0.26% | 254,514 |
| Nov 26, 2025 | 400.00 | 404.95 | 395.05 | 397.40 | 397.40 | -0.54% | 163,897 |
| Nov 25, 2025 | 398.65 | 406.50 | 397.10 | 399.55 | 399.55 | 0.68% | 167,400 |
| Nov 24, 2025 | 403.60 | 404.75 | 393.00 | 396.85 | 396.85 | -1.70% | 141,218 |
| Nov 21, 2025 | 410.00 | 410.35 | 400.25 | 403.70 | 403.70 | -1.01% | 157,980 |
| Nov 20, 2025 | 416.45 | 416.50 | 398.05 | 407.80 | 407.80 | -2.18% | 372,594 |
| Nov 19, 2025 | 409.30 | 424.00 | 409.05 | 416.90 | 416.90 | 1.36% | 788,236 |
| Nov 18, 2025 | 413.70 | 416.60 | 406.00 | 411.30 | 411.30 | -0.21% | 630,881 |
| Nov 17, 2025 | 392.85 | 415.00 | 390.05 | 412.15 | 412.15 | 4.91% | 1,092,131 |