The India Cements Limited (NSE:INDIACEM)
India · Delayed Price · Currency is INR 381.95
-18.65 (-4.66%)
May 29, 2026, 3:30 PM IST
The India Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 364.95 | 366.60 | 358.15 | 364.15 | 364.15 | 1.15% | 247,457 |
| Apr 6, 2026 | 358.05 | 363.95 | 350.70 | 360.00 | 360.00 | 0.29% | 239,124 |
| Apr 2, 2026 | 353.00 | 361.85 | 347.50 | 358.95 | 358.95 | 0.49% | 194,873 |
| Apr 1, 2026 | 347.95 | 359.50 | 347.95 | 357.20 | 357.20 | 3.90% | 194,859 |
| Mar 30, 2026 | 352.85 | 356.65 | 342.35 | 343.80 | 343.80 | -3.43% | 224,027 |
| Mar 27, 2026 | 355.05 | 359.40 | 348.30 | 356.00 | 356.00 | -1.08% | 200,672 |
| Mar 25, 2026 | 359.00 | 370.70 | 357.55 | 359.90 | 359.90 | 0.94% | 271,823 |
| Mar 24, 2026 | 355.00 | 359.05 | 349.15 | 356.55 | 356.55 | 2.03% | 187,785 |
| Mar 23, 2026 | 351.00 | 356.05 | 345.25 | 349.45 | 349.45 | -2.89% | 211,665 |
| Mar 20, 2026 | 357.25 | 364.00 | 356.55 | 359.85 | 359.85 | 1.15% | 114,852 |
| Mar 19, 2026 | 366.60 | 366.90 | 353.60 | 355.75 | 355.75 | -3.73% | 117,668 |
| Mar 18, 2026 | 358.40 | 374.00 | 357.95 | 369.55 | 369.55 | 3.13% | 233,317 |
| Mar 17, 2026 | 357.00 | 364.00 | 352.60 | 358.35 | 358.35 | 0.89% | 172,220 |
| Mar 16, 2026 | 350.00 | 358.00 | 344.60 | 355.20 | 355.20 | 0.25% | 168,820 |
| Mar 13, 2026 | 366.00 | 371.00 | 352.70 | 354.30 | 354.30 | -3.18% | 308,652 |