ITD Cementation India Limited (NSE:ITDCEM)
India · Delayed Price · Currency is INR 737.85
-10.85 (-1.45%)
Aug 6, 2025, 3:29 PM IST
ITD Cementation India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 750.80 | 754.80 | 729.50 | 737.85 | 737.85 | -1.45% | 331,753 |
| Aug 5, 2025 | 775.95 | 781.45 | 746.05 | 748.70 | 748.70 | -3.34% | 412,383 |
| Aug 4, 2025 | 792.35 | 794.30 | 768.90 | 774.60 | 774.60 | -2.24% | 383,244 |
| Aug 1, 2025 | 779.10 | 847.80 | 779.10 | 792.35 | 792.35 | 1.88% | 2,951,457 |
| Jul 31, 2025 | 785.00 | 807.60 | 765.00 | 777.70 | 777.70 | -0.99% | 1,134,361 |
| Jul 30, 2025 | 769.70 | 793.75 | 761.95 | 785.50 | 783.50 | 2.87% | 716,417 |
| Jul 29, 2025 | 728.95 | 776.00 | 721.05 | 763.60 | 761.66 | 5.17% | 966,546 |
| Jul 28, 2025 | 768.50 | 782.95 | 720.50 | 726.05 | 724.20 | -5.82% | 802,165 |
| Jul 25, 2025 | 786.40 | 786.50 | 763.00 | 770.95 | 768.99 | -2.11% | 281,906 |
| Jul 24, 2025 | 806.65 | 814.50 | 781.60 | 787.60 | 785.59 | -2.09% | 382,914 |
| Jul 23, 2025 | 810.00 | 816.00 | 802.00 | 804.45 | 802.40 | -0.40% | 231,788 |
| Jul 22, 2025 | 821.10 | 826.00 | 805.00 | 807.70 | 805.64 | -1.28% | 207,141 |
| Jul 21, 2025 | 808.10 | 833.00 | 805.65 | 818.15 | 816.07 | 1.24% | 481,182 |
| Jul 18, 2025 | 821.70 | 830.00 | 801.15 | 808.10 | 806.04 | -1.66% | 429,751 |
| Jul 17, 2025 | 840.00 | 840.00 | 816.00 | 821.70 | 819.61 | -1.41% | 401,979 |
| Jul 16, 2025 | 863.80 | 866.80 | 820.50 | 833.45 | 831.33 | -3.42% | 529,236 |
| Jul 15, 2025 | 868.95 | 890.00 | 858.05 | 863.00 | 860.80 | 0.10% | 286,146 |
| Jul 14, 2025 | 873.45 | 880.70 | 858.55 | 862.15 | 859.95 | -1.04% | 314,513 |
| Jul 11, 2025 | 877.75 | 890.20 | 865.20 | 871.25 | 869.03 | -0.49% | 290,608 |
| Jul 10, 2025 | 905.75 | 914.05 | 869.20 | 875.50 | 873.27 | -2.87% | 390,552 |
| Jul 9, 2025 | 857.00 | 909.00 | 857.00 | 901.35 | 899.06 | 4.58% | 778,987 |
| Jul 8, 2025 | 875.00 | 889.40 | 858.00 | 861.85 | 859.66 | -1.14% | 342,179 |
| Jul 7, 2025 | 897.65 | 902.95 | 861.60 | 871.75 | 869.53 | -3.39% | 640,058 |
| Jul 4, 2025 | 910.15 | 933.00 | 892.20 | 902.30 | 900.00 | -0.76% | 504,616 |
| Jul 3, 2025 | 930.00 | 932.00 | 905.00 | 909.20 | 906.89 | -2.31% | 346,931 |
| Jul 2, 2025 | 908.00 | 934.85 | 901.55 | 930.70 | 928.33 | 2.89% | 639,021 |
| Jul 1, 2025 | 934.50 | 943.00 | 900.00 | 904.60 | 902.30 | -3.20% | 679,233 |
| Jun 30, 2025 | 908.95 | 944.00 | 904.60 | 934.50 | 932.12 | 5.07% | 1,811,610 |
| Jun 27, 2025 | 872.70 | 900.80 | 866.30 | 889.40 | 887.14 | 1.29% | 651,832 |
| Jun 26, 2025 | 864.00 | 887.90 | 842.10 | 878.05 | 875.81 | 1.33% | 1,054,577 |
| Jun 25, 2025 | 815.80 | 874.70 | 815.00 | 866.50 | 864.29 | 6.66% | 1,293,242 |
| Jun 24, 2025 | 810.00 | 825.00 | 804.75 | 812.40 | 810.33 | 1.03% | 321,044 |
| Jun 23, 2025 | 794.10 | 814.90 | 782.90 | 804.15 | 802.10 | -0.22% | 391,935 |
| Jun 20, 2025 | 816.50 | 838.50 | 787.25 | 805.95 | 803.90 | -0.35% | 1,169,822 |
| Jun 19, 2025 | 801.50 | 818.00 | 792.00 | 808.80 | 806.74 | 1.04% | 606,218 |
| Jun 18, 2025 | 779.95 | 810.80 | 777.05 | 800.45 | 798.41 | 3.06% | 512,527 |
| Jun 17, 2025 | 783.00 | 784.65 | 773.00 | 776.65 | 774.67 | -0.55% | 135,514 |
| Jun 16, 2025 | 770.00 | 792.40 | 741.05 | 780.95 | 778.96 | 1.44% | 416,863 |
| Jun 13, 2025 | 754.60 | 779.00 | 748.80 | 769.85 | 767.89 | 1.02% | 329,021 |
| Jun 12, 2025 | 800.10 | 802.60 | 752.55 | 762.05 | 760.11 | -4.19% | 470,471 |
| Jun 11, 2025 | 814.50 | 815.00 | 776.00 | 795.40 | 793.37 | -1.57% | 439,059 |
| Jun 10, 2025 | 800.00 | 830.00 | 795.00 | 808.05 | 805.99 | 6.43% | 2,157,350 |
| Jun 9, 2025 | 747.85 | 767.50 | 739.00 | 759.20 | 757.27 | 1.52% | 232,489 |
| Jun 6, 2025 | 764.00 | 764.05 | 720.00 | 747.85 | 745.95 | -1.49% | 371,872 |
| Jun 5, 2025 | 758.45 | 770.70 | 752.00 | 759.15 | 757.22 | 0.09% | 195,626 |
| Jun 4, 2025 | 739.95 | 764.00 | 735.25 | 758.45 | 756.52 | 2.51% | 410,205 |
| Jun 3, 2025 | 745.90 | 753.60 | 734.35 | 739.90 | 738.02 | 0.01% | 303,467 |
| Jun 2, 2025 | 718.25 | 745.00 | 714.50 | 739.85 | 737.97 | 3.50% | 325,828 |
| May 30, 2025 | 728.00 | 740.00 | 710.05 | 714.85 | 713.03 | -1.38% | 729,799 |
| May 29, 2025 | 734.70 | 737.40 | 717.00 | 724.85 | 723.00 | -0.85% | 316,331 |