The India Cements Limited (NSE:INDIACEM)
India · Delayed Price · Currency is INR 402.35
+2.35 (0.59%)
Oct 31, 2025, 3:29 PM IST
The India Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 402.55 | 412.30 | 399.50 | 402.35 | 402.35 | 0.59% | 656,698 |
| Oct 30, 2025 | 389.90 | 430.45 | 389.85 | 400.00 | 400.00 | 2.21% | 5,569,840 |
| Oct 29, 2025 | 386.50 | 392.00 | 385.65 | 391.35 | 391.35 | 1.18% | 159,782 |
| Oct 28, 2025 | 386.70 | 389.25 | 382.65 | 386.80 | 386.80 | 0.03% | 116,107 |
| Oct 27, 2025 | 391.30 | 391.85 | 385.85 | 386.70 | 386.70 | -0.92% | 109,921 |
| Oct 24, 2025 | 391.50 | 393.35 | 389.15 | 390.30 | 390.30 | -0.31% | 218,033 |
| Oct 23, 2025 | 392.65 | 393.75 | 390.15 | 391.50 | 391.50 | 0.19% | 90,616 |
| Oct 21, 2025 | 392.10 | 394.70 | 389.45 | 390.75 | 390.75 | -0.36% | 38,790 |
| Oct 20, 2025 | 395.00 | 396.00 | 391.00 | 392.15 | 392.15 | 0.06% | 193,219 |
| Oct 17, 2025 | 396.90 | 396.90 | 388.95 | 391.90 | 391.90 | -0.53% | 170,952 |
| Oct 16, 2025 | 394.00 | 397.00 | 391.35 | 394.00 | 394.00 | 0.10% | 315,909 |
| Oct 15, 2025 | 386.40 | 394.90 | 385.00 | 393.60 | 393.60 | 2.25% | 159,158 |
| Oct 14, 2025 | 393.80 | 395.80 | 383.20 | 384.95 | 384.95 | -1.91% | 209,468 |
| Oct 13, 2025 | 391.00 | 395.95 | 390.10 | 392.45 | 392.45 | 0.37% | 200,925 |
| Oct 10, 2025 | 392.75 | 398.25 | 389.30 | 391.00 | 391.00 | -0.45% | 443,837 |
| Oct 9, 2025 | 389.05 | 395.50 | 389.05 | 392.75 | 392.75 | 1.30% | 210,215 |
| Oct 8, 2025 | 390.85 | 397.20 | 385.00 | 387.70 | 387.70 | -1.36% | 513,781 |
| Oct 7, 2025 | 395.40 | 398.25 | 392.00 | 393.05 | 393.05 | -0.18% | 254,780 |
| Oct 6, 2025 | 381.75 | 399.40 | 381.75 | 393.75 | 393.75 | 1.81% | 562,184 |
| Oct 3, 2025 | 391.20 | 392.95 | 384.30 | 386.75 | 386.75 | -1.14% | 287,435 |
| Oct 1, 2025 | 383.05 | 394.50 | 380.40 | 391.20 | 391.20 | 1.87% | 342,589 |
| Sep 30, 2025 | 380.20 | 385.55 | 379.50 | 384.00 | 384.00 | 0.30% | 242,817 |
| Sep 29, 2025 | 382.00 | 388.50 | 382.00 | 382.85 | 382.85 | -0.70% | 371,339 |
| Sep 26, 2025 | 381.00 | 391.75 | 380.00 | 385.55 | 385.55 | 0.57% | 527,637 |
| Sep 25, 2025 | 386.00 | 389.90 | 380.65 | 383.35 | 383.35 | -0.82% | 331,183 |
| Sep 24, 2025 | 379.20 | 390.55 | 378.80 | 386.50 | 386.50 | 1.26% | 312,338 |
| Sep 23, 2025 | 391.00 | 392.35 | 378.90 | 381.70 | 381.70 | -2.38% | 547,272 |
| Sep 22, 2025 | 398.60 | 398.70 | 387.70 | 391.00 | 391.00 | -1.93% | 954,627 |
| Sep 19, 2025 | 399.30 | 399.80 | 395.00 | 398.70 | 398.70 | -0.16% | 290,868 |
| Sep 18, 2025 | 406.85 | 407.90 | 398.65 | 399.35 | 399.35 | -1.72% | 206,982 |
| Sep 17, 2025 | 401.80 | 408.80 | 400.30 | 406.35 | 406.35 | 1.41% | 550,422 |
| Sep 16, 2025 | 399.20 | 403.20 | 396.05 | 400.70 | 400.70 | 0.59% | 443,209 |
| Sep 15, 2025 | 391.65 | 400.25 | 387.60 | 398.35 | 398.35 | 1.71% | 346,897 |
| Sep 12, 2025 | 394.05 | 397.85 | 389.55 | 391.65 | 391.65 | -0.74% | 532,830 |
| Sep 11, 2025 | 389.00 | 395.50 | 388.55 | 394.55 | 394.55 | 1.28% | 277,508 |
| Sep 10, 2025 | 391.95 | 394.45 | 385.10 | 389.55 | 389.55 | -0.54% | 616,370 |
| Sep 9, 2025 | 402.05 | 403.25 | 391.00 | 391.65 | 391.65 | -2.88% | 256,863 |
| Sep 8, 2025 | 400.40 | 409.90 | 397.10 | 403.25 | 403.25 | 2.04% | 580,065 |
| Sep 5, 2025 | 401.40 | 404.50 | 393.70 | 395.20 | 395.20 | -1.57% | 419,025 |
| Sep 4, 2025 | 410.95 | 412.80 | 394.20 | 401.50 | 401.50 | -0.56% | 1,772,105 |
| Sep 3, 2025 | 385.15 | 406.40 | 385.00 | 403.75 | 403.75 | 4.84% | 2,288,650 |
| Sep 2, 2025 | 385.30 | 387.65 | 381.60 | 385.10 | 385.10 | 0.38% | 660,707 |
| Sep 1, 2025 | 379.00 | 389.30 | 378.70 | 383.65 | 383.65 | 0.56% | 1,031,639 |
| Aug 29, 2025 | 384.50 | 386.80 | 380.95 | 381.50 | 381.50 | -0.79% | 698,509 |
| Aug 28, 2025 | 378.00 | 385.60 | 378.00 | 384.55 | 384.55 | 0.37% | 729,227 |
| Aug 26, 2025 | 379.50 | 384.80 | 374.10 | 383.15 | 383.15 | 0.33% | 1,511,086 |
| Aug 25, 2025 | 375.00 | 382.70 | 366.10 | 381.90 | 381.90 | 1.43% | 1,733,629 |
| Aug 22, 2025 | 394.80 | 394.80 | 373.60 | 376.50 | 376.50 | -3.70% | 7,303,953 |
| Aug 21, 2025 | 375.00 | 400.00 | 374.05 | 390.95 | 390.95 | 5.59% | 14,204,143 |
| Aug 20, 2025 | 371.55 | 373.80 | 366.50 | 370.25 | 370.25 | -0.80% | 309,104 |