The India Cements Limited (NSE:INDIACEM)
India · Delayed Price · Currency is INR 351.50
+1.15 (0.33%)
Nov 12, 2026, 3:29 PM IST
The India Cements Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 350.00 | 355.45 | 344.50 | 351.50 | 351.50 | 0.33% | 153,412 |
| Nov 11, 2026 | 344.00 | 352.95 | 342.15 | 350.35 | 350.35 | 2.62% | 181,414 |
| Nov 9, 2026 | 347.20 | 348.40 | 336.20 | 341.40 | 341.40 | -1.53% | 206,861 |
| Nov 8, 2026 | 351.00 | 353.20 | 344.50 | 346.70 | 346.70 | -0.73% | 75,076 |
| Nov 6, 2026 | 342.25 | 351.00 | 337.75 | 349.25 | 349.25 | 0.78% | 420,642 |
| Nov 5, 2026 | 334.00 | 350.90 | 334.00 | 346.55 | 346.55 | 4.26% | 663,066 |
| Nov 4, 2026 | 317.40 | 334.20 | 314.00 | 332.40 | 332.40 | 5.51% | 410,942 |
| Nov 3, 2026 | 316.70 | 323.55 | 311.85 | 315.05 | 315.05 | -0.83% | 292,956 |
| Nov 2, 2026 | 312.05 | 319.75 | 307.40 | 317.70 | 317.70 | 1.79% | 468,733 |
| Oct 30, 2026 | 300.95 | 316.00 | 298.05 | 312.10 | 312.10 | 3.95% | 2,236,463 |
| Oct 29, 2026 | 302.60 | 305.70 | 298.50 | 300.25 | 300.25 | -0.87% | 267,499 |
| Oct 28, 2026 | 308.50 | 309.60 | 301.00 | 302.90 | 302.90 | -1.93% | 356,433 |
| Oct 27, 2026 | 305.90 | 311.80 | 302.75 | 308.85 | 308.85 | 0.93% | 854,264 |
| Oct 26, 2026 | 310.00 | 317.80 | 301.90 | 306.00 | 306.00 | -3.10% | 2,027,827 |
| Oct 23, 2026 | 335.00 | 336.00 | 308.25 | 315.80 | 315.80 | -4.81% | 9,906,324 |
| Oct 22, 2026 | 322.35 | 358.80 | 316.25 | 331.75 | 331.75 | 0.59% | 55,810,842 |
| Oct 21, 2026 | 298.40 | 348.70 | 296.55 | 329.80 | 329.80 | 12.04% | 28,533,954 |
| Oct 19, 2026 | 309.10 | 315.00 | 286.50 | 294.35 | 294.35 | -2.63% | 2,107,356 |
| Oct 16, 2026 | 298.00 | 304.50 | 296.45 | 302.30 | 302.30 | 1.65% | 242,209 |
| Oct 15, 2026 | 294.75 | 298.10 | 293.25 | 297.40 | 297.40 | 0.59% | 67,943 |
| Oct 14, 2026 | 300.65 | 302.15 | 295.20 | 295.65 | 295.65 | -1.25% | 104,274 |
| Oct 13, 2026 | 291.10 | 300.70 | 291.10 | 299.40 | 299.40 | 0.55% | 130,178 |
| Oct 12, 2026 | 301.00 | 306.90 | 296.15 | 297.75 | 297.75 | 0.10% | 196,072 |
| Oct 9, 2026 | 293.15 | 299.00 | 291.55 | 297.45 | 297.45 | 0.97% | 140,167 |
| Oct 8, 2026 | 302.30 | 302.30 | 291.00 | 294.60 | 294.60 | -2.79% | 1,138,184 |
| Oct 7, 2026 | 295.25 | 305.00 | 289.20 | 303.05 | 303.05 | 2.64% | 252,820 |
| Oct 6, 2026 | 299.75 | 303.15 | 294.15 | 295.25 | 295.25 | -1.27% | 139,497 |
| Oct 5, 2026 | 295.00 | 302.00 | 290.00 | 299.05 | 299.05 | 1.32% | 143,087 |
| Oct 1, 2026 | 300.50 | 303.00 | 290.25 | 295.15 | 295.15 | -2.22% | 231,935 |
| Sep 30, 2026 | 301.10 | 309.90 | 300.15 | 301.85 | 301.85 | -0.61% | 337,561 |
| Sep 29, 2026 | 314.50 | 314.55 | 302.05 | 303.70 | 303.70 | -2.78% | 130,348 |
| Sep 28, 2026 | 323.20 | 324.80 | 310.80 | 312.40 | 312.40 | -3.31% | 151,875 |
| Sep 25, 2026 | 330.10 | 334.60 | 319.20 | 323.10 | 323.10 | -2.12% | 247,095 |
| Sep 24, 2026 | 337.20 | 339.70 | 329.00 | 330.10 | 330.10 | -2.93% | 144,709 |
| Sep 23, 2026 | 345.00 | 347.20 | 339.00 | 340.05 | 340.05 | -0.18% | 112,453 |
| Sep 22, 2026 | 348.60 | 348.60 | 339.60 | 340.65 | 340.65 | -1.26% | 97,438 |
| Sep 21, 2026 | 344.70 | 347.30 | 340.00 | 345.00 | 345.00 | 0.06% | 94,362 |
| Sep 18, 2026 | 349.45 | 356.15 | 342.60 | 344.80 | 344.80 | -1.96% | 229,613 |
| Sep 17, 2026 | 334.65 | 359.40 | 334.55 | 351.70 | 351.70 | 5.09% | 1,540,460 |
| Sep 16, 2026 | 336.00 | 338.70 | 331.65 | 334.65 | 334.65 | -0.40% | 62,151 |
| Sep 15, 2026 | 346.00 | 347.50 | 333.00 | 336.00 | 336.00 | -3.14% | 61,327 |
| Sep 11, 2026 | 347.95 | 348.00 | 342.55 | 346.90 | 346.90 | -0.30% | 65,795 |
| Sep 10, 2026 | 352.00 | 353.65 | 346.60 | 347.95 | 347.95 | -1.02% | 36,131 |
| Sep 9, 2026 | 354.00 | 354.95 | 350.50 | 351.55 | 351.55 | -0.54% | 36,593 |
| Sep 8, 2026 | 356.00 | 357.55 | 352.40 | 353.45 | 353.45 | -0.74% | 40,841 |
| Sep 7, 2026 | 362.00 | 362.20 | 355.00 | 356.10 | 356.10 | -1.77% | 33,475 |
| Sep 4, 2026 | 358.80 | 363.90 | 358.15 | 362.50 | 362.50 | 1.03% | 42,548 |
| Sep 3, 2026 | 358.30 | 362.95 | 356.10 | 358.80 | 358.80 | 0.14% | 57,565 |
| Sep 2, 2026 | 359.85 | 360.15 | 354.20 | 358.30 | 358.30 | -0.43% | 73,072 |
| Sep 1, 2026 | 369.65 | 369.65 | 358.40 | 359.85 | 359.85 | -2.91% | 184,515 |