The India Cements Limited (NSE:INDIACEM)
India · Delayed Price · Currency is INR 370.90
+0.25 (0.07%)
Aug 21, 2026, 3:29 PM IST
The India Cements Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 370.65 | 372.85 | 369.90 | 370.90 | 370.90 | 0.07% | 42,297 |
| Aug 20, 2026 | 366.50 | 375.10 | 366.50 | 370.65 | 370.65 | 0.26% | 81,021 |
| Aug 19, 2026 | 374.95 | 376.80 | 366.20 | 369.70 | 369.70 | -1.28% | 87,660 |
| Aug 18, 2026 | 376.15 | 377.95 | 372.05 | 374.50 | 374.50 | -0.44% | 73,424 |
| Aug 17, 2026 | 374.00 | 380.00 | 372.80 | 376.15 | 376.15 | 0.23% | 118,790 |
| Aug 14, 2026 | 382.00 | 382.45 | 372.15 | 375.30 | 375.30 | -1.75% | 166,712 |
| Aug 13, 2026 | 385.00 | 387.20 | 381.05 | 382.00 | 382.00 | -0.91% | 83,094 |
| Aug 12, 2026 | 385.00 | 390.00 | 383.35 | 385.50 | 385.50 | 0.44% | 124,919 |
| Aug 11, 2026 | 392.55 | 392.55 | 382.20 | 383.80 | 383.80 | -2.18% | 418,293 |
| Aug 10, 2026 | 398.15 | 399.00 | 391.60 | 392.35 | 392.35 | -1.46% | 117,136 |
| Aug 7, 2026 | 395.00 | 399.15 | 390.10 | 398.15 | 398.15 | 1.30% | 181,089 |
| Aug 6, 2026 | 390.20 | 394.35 | 388.25 | 393.05 | 393.05 | 0.06% | 127,290 |
| Aug 5, 2026 | 391.80 | 395.65 | 388.80 | 392.80 | 392.80 | 0.36% | 94,830 |
| Aug 4, 2026 | 388.00 | 396.85 | 387.40 | 391.40 | 391.40 | 0.12% | 201,453 |
| Aug 3, 2026 | 400.00 | 400.00 | 388.50 | 390.95 | 390.95 | -1.77% | 195,037 |
| Jul 31, 2026 | 401.70 | 401.70 | 395.35 | 398.00 | 398.00 | -0.35% | 108,795 |
| Jul 30, 2026 | 396.00 | 401.50 | 392.05 | 399.40 | 399.40 | 0.30% | 185,671 |
| Jul 29, 2026 | 389.95 | 400.30 | 386.55 | 398.20 | 398.20 | 2.12% | 208,689 |
| Jul 28, 2026 | 398.35 | 398.35 | 388.00 | 389.95 | 389.95 | -2.11% | 225,090 |
| Jul 27, 2026 | 408.00 | 409.90 | 397.10 | 398.35 | 398.35 | -2.13% | 214,124 |
| Jul 24, 2026 | 402.00 | 409.45 | 397.70 | 407.00 | 407.00 | -0.29% | 168,482 |
| Jul 23, 2026 | 407.60 | 410.80 | 401.10 | 408.20 | 408.20 | -0.35% | 224,923 |
| Jul 22, 2026 | 403.85 | 416.40 | 396.10 | 409.65 | 409.65 | 1.10% | 776,700 |
| Jul 21, 2026 | 392.50 | 411.45 | 391.95 | 405.20 | 405.20 | 3.24% | 1,132,637 |
| Jul 20, 2026 | 398.00 | 399.95 | 383.15 | 392.50 | 392.50 | -4.34% | 1,559,839 |
| Jul 17, 2026 | 399.70 | 413.10 | 395.05 | 410.30 | 410.30 | 3.13% | 1,173,676 |
| Jul 16, 2026 | 390.00 | 400.00 | 386.60 | 397.85 | 397.85 | 2.30% | 665,805 |
| Jul 15, 2026 | 378.00 | 392.30 | 374.90 | 388.90 | 388.90 | 3.17% | 415,403 |
| Jul 14, 2026 | 381.65 | 381.65 | 374.10 | 376.95 | 376.95 | -1.23% | 76,576 |
| Jul 13, 2026 | 380.00 | 383.30 | 375.40 | 381.65 | 381.65 | 0.30% | 94,544 |
| Jul 10, 2026 | 377.20 | 383.50 | 375.15 | 380.50 | 380.50 | 2.27% | 126,124 |
| Jul 9, 2026 | 374.00 | 379.00 | 371.20 | 372.05 | 372.05 | 0.16% | 105,585 |
| Jul 8, 2026 | 380.40 | 382.50 | 367.40 | 371.45 | 371.45 | -2.38% | 121,473 |
| Jul 7, 2026 | 381.20 | 384.40 | 377.25 | 380.50 | 380.50 | -0.18% | 420,425 |
| Jul 6, 2026 | 386.00 | 389.65 | 380.00 | 381.20 | 381.20 | -1.06% | 117,304 |
| Jul 3, 2026 | 384.80 | 391.35 | 380.00 | 385.30 | 385.30 | 0.67% | 267,766 |
| Jul 2, 2026 | 374.70 | 383.55 | 373.20 | 382.75 | 382.75 | 2.15% | 251,700 |
| Jul 1, 2026 | 377.90 | 382.00 | 372.00 | 374.70 | 374.70 | -0.62% | 152,318 |
| Jun 30, 2026 | 379.90 | 381.45 | 373.35 | 377.05 | 377.05 | -0.16% | 104,919 |
| Jun 29, 2026 | 385.55 | 385.55 | 376.00 | 377.65 | 377.65 | -1.62% | 107,659 |
| Jun 25, 2026 | 383.00 | 387.00 | 380.30 | 383.85 | 383.85 | 0.52% | 1,776,648 |
| Jun 24, 2026 | 380.05 | 384.70 | 379.45 | 381.85 | 381.85 | 0.47% | 183,559 |
| Jun 23, 2026 | 378.30 | 382.00 | 376.40 | 380.05 | 380.05 | 0.58% | 131,773 |
| Jun 22, 2026 | 379.60 | 380.45 | 375.95 | 377.85 | 377.85 | 0.80% | 85,023 |
| Jun 19, 2026 | 383.70 | 383.70 | 373.60 | 374.85 | 374.85 | -2.31% | 213,204 |
| 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 |