The India Cements Limited (NSE:INDIACEM)
India · Delayed Price · Currency is INR 374.85
-8.85 (-2.31%)
Jun 19, 2026, 3:29 PM IST
The India Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 383.70 | 383.70 | 374.25 | 375.95 | - | -2.02% | 142,648 |
| Jun 18, 2026 | 384.30 | 388.45 | 380.40 | 383.70 | 383.70 | -0.58% | 183,247 |
| Jun 17, 2026 | 394.90 | 395.05 | 384.35 | 385.95 | 385.95 | -1.81% | 142,524 |
| Jun 16, 2026 | 394.35 | 396.65 | 389.20 | 393.05 | 393.05 | -0.33% | 88,802 |
| Jun 15, 2026 | 397.00 | 401.05 | 392.50 | 394.35 | 394.35 | 0.32% | 104,921 |
| Jun 12, 2026 | 391.00 | 394.20 | 382.30 | 393.10 | 393.10 | 2.20% | 165,291 |
| Jun 11, 2026 | 376.80 | 389.85 | 373.50 | 384.65 | 384.65 | 2.33% | 427,975 |
| Jun 10, 2026 | 378.80 | 381.25 | 373.00 | 375.90 | 375.90 | -0.57% | 94,076 |
| Jun 9, 2026 | 372.00 | 379.90 | 370.50 | 378.05 | 378.05 | 1.68% | 99,209 |
| Jun 8, 2026 | 379.00 | 381.00 | 366.25 | 371.80 | 371.80 | -2.40% | 102,610 |
| Jun 5, 2026 | 379.50 | 384.00 | 378.10 | 380.95 | 380.95 | 0.12% | 123,482 |
| Jun 4, 2026 | 381.00 | 388.45 | 379.20 | 380.50 | 380.50 | -0.72% | 89,799 |
| Jun 3, 2026 | 385.00 | 385.00 | 376.50 | 383.25 | 383.25 | -0.20% | 150,608 |
| Jun 2, 2026 | 380.60 | 386.60 | 377.50 | 384.00 | 384.00 | -0.47% | 139,325 |
| Jun 1, 2026 | 383.90 | 389.90 | 383.90 | 385.80 | 385.80 | 1.01% | 144,162 |
| May 29, 2026 | 400.10 | 403.95 | 376.10 | 381.95 | 381.95 | -4.66% | 524,636 |
| May 27, 2026 | 408.00 | 409.45 | 400.00 | 400.60 | 400.60 | -0.99% | 93,447 |
| May 26, 2026 | 402.95 | 408.00 | 401.05 | 404.60 | 404.60 | 0.27% | 127,908 |
| May 25, 2026 | 401.50 | 409.65 | 399.10 | 403.50 | 403.50 | 0.67% | 144,492 |
| May 22, 2026 | 402.00 | 410.50 | 398.35 | 400.80 | 400.80 | -0.62% | 245,224 |
| May 21, 2026 | 401.25 | 405.00 | 398.45 | 403.30 | 403.30 | 0.76% | 126,457 |
| May 20, 2026 | 401.00 | 406.00 | 395.60 | 400.25 | 400.25 | -1.57% | 203,279 |
| May 19, 2026 | 403.05 | 408.20 | 400.45 | 406.65 | 406.65 | 0.68% | 136,076 |
| May 18, 2026 | 399.95 | 406.90 | 388.45 | 403.90 | 403.90 | 0.94% | 175,863 |
| May 15, 2026 | 397.00 | 401.00 | 390.00 | 400.15 | 400.15 | 1.56% | 170,358 |
| May 14, 2026 | 393.00 | 401.45 | 391.30 | 394.00 | 394.00 | -0.62% | 128,396 |
| May 13, 2026 | 390.45 | 399.50 | 390.00 | 396.45 | 396.45 | 1.54% | 160,400 |
| May 12, 2026 | 397.50 | 398.65 | 388.50 | 390.45 | 390.45 | -1.86% | 167,649 |
| May 11, 2026 | 408.80 | 410.90 | 395.80 | 397.85 | 397.85 | -2.68% | 163,188 |
| May 8, 2026 | 412.45 | 413.80 | 404.80 | 408.80 | 408.80 | -0.61% | 118,904 |
| May 7, 2026 | 402.00 | 417.00 | 401.10 | 411.30 | 411.30 | 2.58% | 689,804 |
| May 6, 2026 | 399.00 | 404.75 | 389.50 | 400.95 | 400.95 | 1.30% | 399,911 |
| May 5, 2026 | 394.40 | 397.90 | 390.10 | 395.80 | 395.80 | 0.87% | 231,867 |
| May 4, 2026 | 395.90 | 398.00 | 385.00 | 392.40 | 392.40 | -0.88% | 422,361 |
| Apr 30, 2026 | 401.85 | 404.85 | 390.55 | 395.90 | 395.90 | -1.48% | 481,464 |
| Apr 29, 2026 | 419.90 | 421.00 | 400.00 | 401.85 | 401.85 | -4.14% | 1,376,770 |
| Apr 28, 2026 | 432.55 | 433.75 | 416.20 | 419.20 | 419.20 | -3.65% | 1,760,805 |
| Apr 27, 2026 | 424.00 | 469.90 | 420.60 | 435.10 | 435.10 | 6.72% | 29,621,700 |
| Apr 24, 2026 | 423.10 | 423.80 | 404.20 | 407.70 | 407.70 | -3.87% | 229,965 |
| Apr 23, 2026 | 420.05 | 428.70 | 420.05 | 424.10 | 424.10 | 0.27% | 166,683 |
| Apr 22, 2026 | 419.25 | 425.65 | 415.55 | 422.95 | 422.95 | 1.08% | 160,821 |
| Apr 21, 2026 | 412.50 | 421.00 | 412.50 | 418.45 | 418.45 | 0.47% | 82,800 |
| Apr 20, 2026 | 412.00 | 421.90 | 412.00 | 416.50 | 416.50 | 0.22% | 165,694 |
| Apr 17, 2026 | 411.05 | 419.70 | 408.35 | 415.60 | 415.60 | 0.97% | 237,439 |
| Apr 16, 2026 | 399.00 | 418.50 | 394.10 | 411.60 | 411.60 | 4.49% | 355,532 |
| Apr 15, 2026 | 385.60 | 395.90 | 385.05 | 393.90 | 393.90 | 3.56% | 189,266 |
| Apr 13, 2026 | 381.90 | 382.80 | 374.30 | 380.35 | 380.35 | -1.44% | 96,484 |
| Apr 10, 2026 | 384.00 | 389.30 | 380.00 | 385.90 | 385.90 | 2.12% | 141,392 |
| Apr 9, 2026 | 376.20 | 385.25 | 373.00 | 377.90 | 377.90 | 0.05% | 150,480 |
| Apr 8, 2026 | 372.00 | 381.95 | 367.15 | 377.70 | 377.70 | 3.72% | 315,317 |