The India Cements Limited (NSE:INDIACEM)
India · Delayed Price · Currency is INR 376.50
-14.45 (-3.70%)
Aug 22, 2025, 3:30 PM IST
The India Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 394.80 | 394.80 | 373.60 | 376.50 | 376.50 | -3.70% | 7,303,234 |
| 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 |
| Aug 19, 2025 | 370.95 | 374.05 | 370.10 | 373.25 | 373.25 | 0.62% | 229,146 |
| Aug 18, 2025 | 380.05 | 381.90 | 369.65 | 370.95 | 370.95 | 0.56% | 830,562 |
| Aug 14, 2025 | 371.95 | 371.95 | 362.55 | 368.90 | 368.90 | - | 245,907 |
| Aug 13, 2025 | 369.90 | 371.85 | 365.30 | 368.90 | 368.90 | 0.03% | 356,366 |
| Aug 12, 2025 | 356.50 | 370.00 | 356.05 | 368.80 | 368.80 | 3.28% | 476,183 |
| Aug 11, 2025 | 354.00 | 364.00 | 353.05 | 357.10 | 357.10 | 0.59% | 380,903 |
| Aug 8, 2025 | 357.95 | 360.20 | 351.55 | 355.00 | 355.00 | -0.82% | 314,893 |
| Aug 7, 2025 | 366.25 | 367.85 | 354.10 | 357.95 | 357.95 | -2.81% | 381,892 |
| Aug 6, 2025 | 373.25 | 375.00 | 366.10 | 368.30 | 368.30 | -1.33% | 366,702 |
| Aug 5, 2025 | 360.00 | 374.20 | 359.30 | 373.25 | 373.25 | 3.25% | 804,302 |
| Aug 4, 2025 | 359.00 | 369.85 | 356.10 | 361.50 | 361.50 | -0.17% | 334,703 |
| Aug 1, 2025 | 366.70 | 370.00 | 360.00 | 362.10 | 362.10 | -1.90% | 255,298 |
| Jul 31, 2025 | 365.00 | 376.00 | 363.00 | 369.10 | 369.10 | -0.62% | 617,587 |
| Jul 30, 2025 | 365.20 | 372.05 | 362.65 | 371.40 | 371.40 | 1.56% | 503,079 |
| Jul 29, 2025 | 356.00 | 367.65 | 349.40 | 365.70 | 365.70 | 2.71% | 510,131 |
| Jul 28, 2025 | 358.00 | 369.45 | 353.75 | 356.05 | 356.05 | -0.85% | 541,000 |
| Jul 25, 2025 | 358.00 | 363.20 | 352.65 | 359.10 | 359.10 | -0.25% | 479,377 |
| Jul 24, 2025 | 365.00 | 368.90 | 357.50 | 360.00 | 360.00 | -2.76% | 819,227 |
| Jul 23, 2025 | 368.60 | 374.10 | 357.25 | 370.20 | 370.20 | -0.20% | 1,495,053 |
| Jul 22, 2025 | 346.00 | 375.00 | 345.30 | 370.95 | 370.95 | 8.01% | 5,608,773 |
| Jul 21, 2025 | 344.00 | 345.80 | 329.75 | 343.45 | 343.45 | -1.05% | 963,961 |
| Jul 18, 2025 | 352.00 | 355.00 | 345.80 | 347.10 | 347.10 | -1.04% | 304,918 |
| Jul 17, 2025 | 344.65 | 354.85 | 343.35 | 350.75 | 350.75 | 1.77% | 732,469 |
| Jul 16, 2025 | 349.50 | 349.50 | 342.50 | 344.65 | 344.65 | -0.91% | 175,286 |
| Jul 15, 2025 | 346.00 | 350.10 | 345.30 | 347.80 | 347.80 | 0.58% | 203,333 |
| Jul 14, 2025 | 344.00 | 351.00 | 344.00 | 345.80 | 345.80 | -0.22% | 166,893 |
| Jul 11, 2025 | 345.35 | 349.70 | 344.35 | 346.55 | 346.55 | -0.57% | 165,229 |
| Jul 10, 2025 | 348.30 | 350.15 | 343.50 | 348.55 | 348.55 | 0.07% | 191,777 |
| Jul 9, 2025 | 349.00 | 351.15 | 345.60 | 348.30 | 348.30 | -0.17% | 192,974 |
| Jul 8, 2025 | 346.00 | 351.60 | 340.80 | 348.90 | 348.90 | 0.66% | 421,604 |
| Jul 7, 2025 | 344.20 | 348.90 | 337.05 | 346.60 | 346.60 | 0.70% | 398,371 |
| Jul 4, 2025 | 343.55 | 347.70 | 338.75 | 344.20 | 344.20 | 0.36% | 442,951 |
| Jul 3, 2025 | 346.50 | 350.45 | 341.80 | 342.95 | 342.95 | -1.66% | 263,233 |
| Jul 2, 2025 | 346.20 | 352.00 | 342.20 | 348.75 | 348.75 | 0.74% | 485,395 |
| Jul 1, 2025 | 344.05 | 349.10 | 341.30 | 346.20 | 346.20 | 0.39% | 381,674 |
| Jun 30, 2025 | 340.50 | 347.00 | 333.35 | 344.85 | 344.85 | 0.77% | 758,107 |
| Jun 27, 2025 | 336.30 | 349.80 | 332.55 | 342.20 | 342.20 | 2.16% | 2,297,742 |
| Jun 26, 2025 | 335.00 | 336.45 | 330.80 | 334.95 | 334.95 | 0.18% | 346,810 |
| Jun 25, 2025 | 313.60 | 336.90 | 312.50 | 334.35 | 334.35 | 7.27% | 1,928,755 |
| Jun 24, 2025 | 313.00 | 319.40 | 308.30 | 311.70 | 311.70 | 0.06% | 674,514 |
| Jun 23, 2025 | 308.00 | 315.90 | 306.10 | 311.50 | 311.50 | 1.75% | 895,601 |
| Jun 20, 2025 | 319.60 | 321.75 | 297.05 | 306.15 | 306.15 | -4.21% | 6,491,590 |
| Jun 19, 2025 | 323.30 | 326.95 | 316.80 | 319.60 | 319.60 | -1.24% | 203,049 |
| Jun 18, 2025 | 328.90 | 330.60 | 321.25 | 323.60 | 323.60 | -1.12% | 137,018 |
| Jun 17, 2025 | 335.00 | 337.00 | 325.65 | 327.25 | 327.25 | -2.62% | 254,495 |
| Jun 16, 2025 | 328.60 | 337.40 | 323.05 | 336.05 | 336.05 | 0.92% | 349,832 |
| Jun 13, 2025 | 327.50 | 333.90 | 321.20 | 333.00 | 333.00 | 0.33% | 187,937 |