The India Cements Limited (NSE:INDIACEM)
India · Delayed Price · Currency is INR 347.95
0.00 (0.00%)
Sep 11, 2026, 3:29 PM IST
The India Cements Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 347.95 | 347.95 | 342.55 | 345.50 | - | -0.70% | 43,402 |
| 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 |
| 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 |