The India Cements Limited (NSE:INDIACEM)
India · Delayed Price · Currency is INR 416.20
+4.05 (0.98%)
At close: Dec 5, 2025
The India Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 392.40 | 394.10 | 389.05 | 392.85 | 392.85 | -0.38% | 88,702 |
| Nov 13, 2025 | 392.25 | 398.15 | 389.25 | 394.35 | 394.35 | 0.54% | 406,165 |
| Nov 12, 2025 | 392.60 | 394.40 | 390.80 | 392.25 | 392.25 | 0.37% | 270,015 |
| Nov 11, 2025 | 380.00 | 397.00 | 377.60 | 390.80 | 390.80 | 3.20% | 2,348,562 |
| Nov 10, 2025 | 378.00 | 383.80 | 372.00 | 378.70 | 378.70 | 0.07% | 365,859 |
| Nov 7, 2025 | 389.00 | 389.45 | 376.95 | 378.45 | 378.45 | -2.71% | 365,519 |
| Nov 6, 2025 | 396.50 | 398.45 | 386.00 | 389.00 | 389.00 | -2.31% | 215,009 |
| Nov 4, 2025 | 403.25 | 405.90 | 396.15 | 398.20 | 398.20 | -0.92% | 172,903 |
| Nov 3, 2025 | 402.35 | 409.00 | 392.50 | 401.90 | 401.90 | -0.11% | 566,345 |
| Oct 31, 2025 | 402.55 | 412.30 | 399.50 | 402.35 | 402.35 | 0.59% | 656,769 |
| 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% | 159,621 |
| Oct 28, 2025 | 386.70 | 389.25 | 382.65 | 386.80 | 386.80 | 0.03% | 116,036 |
| 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% | 217,968 |
| Oct 23, 2025 | 392.65 | 393.75 | 390.15 | 391.50 | 391.50 | 0.19% | 90,178 |
| 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% | 192,442 |
| 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% | 315,650 |
| Oct 15, 2025 | 386.40 | 394.90 | 385.00 | 393.60 | 393.60 | 2.25% | 159,157 |
| Oct 14, 2025 | 393.80 | 395.80 | 383.20 | 384.95 | 384.95 | -1.91% | 208,840 |
| 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% | 210,200 |
| Oct 8, 2025 | 390.85 | 397.20 | 385.00 | 387.70 | 387.70 | -1.36% | 513,668 |
| Oct 7, 2025 | 395.40 | 398.25 | 392.00 | 393.05 | 393.05 | -0.18% | 254,016 |
| Oct 6, 2025 | 381.75 | 399.40 | 381.75 | 393.75 | 393.75 | 1.81% | 562,141 |
| 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% | 342,475 |
| Sep 30, 2025 | 380.20 | 385.55 | 379.50 | 384.00 | 384.00 | 0.30% | 242,722 |
| 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% | 331,175 |
| Sep 24, 2025 | 379.20 | 390.55 | 378.80 | 386.50 | 386.50 | 1.26% | 312,338 |