The India Cements Limited (NSE:INDIACEM)
India · Delayed Price · Currency is INR 295.00
-6.85 (-2.27%)
Oct 1, 2026, 3:30 PM IST
The India Cements Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 368.00 | 379.50 | 366.05 | 370.65 | 370.65 | 0.24% | 424,393 |
| Aug 28, 2026 | 369.35 | 371.90 | 363.10 | 369.75 | 369.75 | 0.19% | 235,653 |
| Aug 27, 2026 | 373.75 | 374.40 | 368.15 | 369.05 | 369.05 | -0.75% | 34,132 |
| Aug 26, 2026 | 366.85 | 373.25 | 365.00 | 371.85 | 371.85 | 2.07% | 78,876 |
| Aug 25, 2026 | 366.65 | 369.95 | 362.30 | 364.30 | 364.30 | -0.94% | 82,943 |
| Aug 24, 2026 | 370.90 | 373.10 | 366.50 | 367.75 | 367.75 | -0.85% | 41,453 |
| 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 |