HeidelbergCement India Limited (BOM:500292)
India
· Delayed Price · Currency is INR 151.55
-3.90 (-2.51%)
At close: Mar 9, 2026
HeidelbergCement India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 155.45 | 155.45 | 150.50 | 151.55 | 151.55 | -2.51% | 7,321 |
| Mar 6, 2026 | 157.60 | 157.60 | 155.20 | 155.45 | 155.45 | -1.36% | 3,240 |
| Mar 5, 2026 | 155.10 | 160.50 | 154.10 | 157.60 | 157.60 | 1.64% | 12,451 |
| Mar 4, 2026 | 158.75 | 158.75 | 153.35 | 155.05 | 155.05 | -2.82% | 16,448 |
| Mar 2, 2026 | 161.40 | 161.90 | 159.30 | 159.55 | 159.55 | -2.42% | 3,488 |
| Feb 27, 2026 | 160.20 | 165.35 | 160.20 | 163.50 | 163.50 | 0.37% | 2,011 |
| Feb 26, 2026 | 165.05 | 165.05 | 162.00 | 162.90 | 162.90 | -0.64% | 2,765 |
| Feb 25, 2026 | 166.55 | 167.70 | 163.50 | 163.95 | 163.95 | -2.27% | 1,876 |
| Feb 24, 2026 | 163.55 | 167.90 | 162.00 | 167.75 | 167.75 | 2.26% | 6,869 |
| Feb 23, 2026 | 164.45 | 164.45 | 159.00 | 164.05 | 164.05 | -0.27% | 8,071 |
| Feb 20, 2026 | 163.15 | 164.60 | 163.10 | 164.50 | 164.50 | -0.51% | 1,965 |
| Feb 19, 2026 | 166.70 | 166.70 | 165.00 | 165.35 | 165.35 | -0.93% | 1,119 |
| Feb 18, 2026 | 167.15 | 167.20 | 165.50 | 166.90 | 166.90 | -0.60% | 1,141 |
| Feb 17, 2026 | 166.00 | 169.50 | 166.00 | 167.90 | 167.90 | 1.42% | 772 |
| Feb 16, 2026 | 166.80 | 166.80 | 164.95 | 165.55 | 165.55 | -0.69% | 859 |
| Feb 13, 2026 | 169.10 | 169.10 | 165.60 | 166.70 | 166.70 | -1.42% | 2,017 |
| Feb 12, 2026 | 170.70 | 170.70 | 169.00 | 169.10 | 169.10 | -0.94% | 1,144 |
| Feb 11, 2026 | 171.55 | 171.65 | 170.20 | 170.70 | 170.70 | -0.64% | 5,394 |
| Feb 10, 2026 | 171.30 | 173.00 | 171.30 | 171.80 | 171.80 | 0.29% | 2,569 |
| Feb 9, 2026 | 173.00 | 174.25 | 170.00 | 171.30 | 171.30 | -0.98% | 11,238 |
| Feb 6, 2026 | 172.50 | 181.00 | 166.30 | 173.00 | 173.00 | -0.66% | 22,901 |
| Feb 5, 2026 | 174.00 | 174.90 | 172.00 | 174.15 | 174.15 | 0.09% | 2,439 |
| Feb 4, 2026 | 171.20 | 174.70 | 170.50 | 174.00 | 174.00 | 1.64% | 1,742 |
| Feb 3, 2026 | 168.75 | 171.90 | 168.75 | 171.20 | 171.20 | 1.60% | 2,287 |
| Feb 2, 2026 | 164.15 | 168.90 | 164.15 | 168.50 | 168.50 | 1.02% | 641 |
| Feb 1, 2026 | 170.50 | 170.95 | 166.50 | 166.80 | 166.80 | -2.11% | 2,466 |
| Jan 30, 2026 | 163.00 | 171.00 | 163.00 | 170.40 | 170.40 | 1.88% | 2,962 |
| Jan 29, 2026 | 170.55 | 170.55 | 166.30 | 167.25 | 167.25 | -1.93% | 2,053 |
| Jan 28, 2026 | 164.05 | 171.50 | 163.15 | 170.55 | 170.55 | 2.90% | 21,520 |
| Jan 27, 2026 | 165.35 | 166.50 | 161.50 | 165.75 | 165.75 | 2.54% | 5,604 |
| Jan 23, 2026 | 164.80 | 165.45 | 160.15 | 161.65 | 161.65 | -1.88% | 4,808 |
| Jan 22, 2026 | 163.05 | 166.80 | 163.05 | 164.75 | 164.75 | 1.10% | 2,258 |
| Jan 21, 2026 | 166.30 | 167.20 | 161.85 | 162.95 | 162.95 | -1.98% | 5,525 |
| Jan 20, 2026 | 170.10 | 170.10 | 166.00 | 166.25 | 166.25 | -2.83% | 3,461 |
| Jan 19, 2026 | 171.60 | 171.90 | 169.45 | 171.10 | 171.10 | -0.29% | 1,708 |
| Jan 16, 2026 | 169.75 | 172.00 | 169.20 | 171.60 | 171.60 | 1.33% | 1,188 |
| Jan 14, 2026 | 168.50 | 169.95 | 168.10 | 169.35 | 169.35 | 0.77% | 2,544 |
| Jan 13, 2026 | 168.30 | 170.45 | 167.65 | 168.05 | 168.05 | -0.09% | 1,529 |
| Jan 12, 2026 | 167.10 | 169.70 | 165.10 | 168.20 | 168.20 | -1.00% | 6,508 |
| Jan 9, 2026 | 172.80 | 172.80 | 169.05 | 169.90 | 169.90 | -1.59% | 9,637 |
| Jan 8, 2026 | 173.30 | 173.55 | 171.60 | 172.65 | 172.65 | -0.98% | 1,522 |
| Jan 7, 2026 | 173.05 | 174.50 | 171.70 | 174.35 | 174.35 | 0.75% | 3,399 |
| Jan 6, 2026 | 175.70 | 175.70 | 172.50 | 173.05 | 173.05 | -1.65% | 3,406 |
| Jan 5, 2026 | 175.05 | 176.30 | 173.90 | 175.95 | 175.95 | 0.14% | 36,338 |
| Jan 2, 2026 | 174.55 | 176.60 | 174.50 | 175.70 | 175.70 | 0.66% | 7,270 |
| Jan 1, 2026 | 172.40 | 175.10 | 172.40 | 174.55 | 174.55 | -0.34% | 917 |
| Dec 31, 2025 | 173.50 | 175.15 | 173.45 | 175.15 | 175.15 | 0.86% | 759 |
| Dec 30, 2025 | 171.95 | 174.70 | 171.95 | 173.65 | 173.65 | 0.81% | 1,326 |
| Dec 29, 2025 | 173.70 | 174.05 | 171.80 | 172.25 | 172.25 | -0.81% | 4,169 |
| Dec 26, 2025 | 174.80 | 175.10 | 172.25 | 173.65 | 173.65 | -0.66% | 2,074 |
| Dec 24, 2025 | 173.15 | 176.05 | 171.90 | 174.80 | 174.80 | 0.98% | 6,125 |
| Dec 23, 2025 | 173.95 | 176.20 | 171.65 | 173.10 | 173.10 | -1.17% | 10,557 |
| Dec 22, 2025 | 171.65 | 175.75 | 170.60 | 175.15 | 175.15 | 2.07% | 4,382 |
| Dec 19, 2025 | 170.45 | 172.25 | 170.05 | 171.60 | 171.60 | 0.70% | 6,588 |
| Dec 18, 2025 | 171.45 | 171.45 | 169.10 | 170.40 | 170.40 | -0.64% | 8,789 |
| Dec 17, 2025 | 170.30 | 172.50 | 170.30 | 171.50 | 171.50 | 0.06% | 2,197 |
| Dec 16, 2025 | 174.00 | 174.20 | 171.05 | 171.40 | 171.40 | -2.14% | 2,563 |
| Dec 15, 2025 | 173.40 | 176.50 | 173.00 | 175.15 | 175.15 | -0.14% | 3,698 |
| Dec 12, 2025 | 171.20 | 177.25 | 171.00 | 175.40 | 175.40 | 2.48% | 4,984 |
| Dec 11, 2025 | 170.20 | 172.70 | 169.00 | 171.15 | 171.15 | 0.47% | 2,617 |
| Dec 10, 2025 | 171.45 | 173.70 | 170.25 | 170.35 | 170.35 | -1.05% | 2,215 |
| Dec 9, 2025 | 173.90 | 173.90 | 169.00 | 172.15 | 172.15 | -1.01% | 5,444 |
| Dec 8, 2025 | 176.15 | 177.15 | 172.50 | 173.90 | 173.90 | -1.39% | 7,566 |
| Dec 5, 2025 | 177.70 | 177.70 | 176.15 | 176.35 | 176.35 | -0.73% | 2,651 |
| Dec 4, 2025 | 179.25 | 179.25 | 176.50 | 177.65 | 177.65 | -1.17% | 4,007 |
| Dec 3, 2025 | 180.05 | 181.35 | 178.70 | 179.75 | 179.75 | -1.07% | 3,305 |
| Dec 2, 2025 | 181.05 | 182.70 | 179.15 | 181.70 | 181.70 | 0.25% | 12,180 |
| Dec 1, 2025 | 182.00 | 183.10 | 180.55 | 181.25 | 181.25 | -1.47% | 4,097 |
| Nov 28, 2025 | 184.85 | 184.85 | 183.40 | 183.95 | 183.95 | -0.57% | 18,243 |
| Nov 27, 2025 | 183.80 | 185.35 | 183.30 | 185.00 | 185.00 | 0.63% | 22,496 |
| Nov 26, 2025 | 183.00 | 185.10 | 183.00 | 183.85 | 183.85 | 0.11% | 2,074 |
| Nov 25, 2025 | 181.75 | 185.00 | 180.80 | 183.65 | 183.65 | 1.44% | 3,006 |
| Nov 24, 2025 | 181.80 | 181.90 | 180.45 | 181.05 | 181.05 | -0.39% | 2,337 |
| Nov 21, 2025 | 183.10 | 183.45 | 181.25 | 181.75 | 181.75 | -0.95% | 3,475 |
| Nov 20, 2025 | 184.00 | 184.40 | 183.05 | 183.50 | 183.50 | -0.62% | 1,843 |
| Nov 19, 2025 | 183.80 | 185.35 | 182.55 | 184.65 | 184.65 | 0.46% | 4,211 |
| Nov 18, 2025 | 184.75 | 186.00 | 181.70 | 183.80 | 183.80 | -0.59% | 7,990 |
| Nov 17, 2025 | 186.25 | 188.10 | 184.45 | 184.90 | 184.90 | -1.10% | 5,083 |
| Nov 14, 2025 | 185.00 | 187.80 | 185.00 | 186.95 | 186.95 | -0.29% | 733 |
| Nov 13, 2025 | 189.35 | 189.70 | 186.85 | 187.50 | 187.50 | -0.82% | 20,430 |
| Nov 12, 2025 | 186.00 | 190.35 | 185.85 | 189.05 | 189.05 | 1.72% | 8,375 |
| Nov 11, 2025 | 187.00 | 187.55 | 185.30 | 185.85 | 185.85 | -0.83% | 3,020 |
| Nov 10, 2025 | 188.90 | 188.90 | 187.00 | 187.40 | 187.40 | -0.79% | 6,087 |
| Nov 7, 2025 | 185.75 | 189.15 | 185.60 | 188.90 | 188.90 | 1.31% | 9,882 |
| Nov 6, 2025 | 193.85 | 193.85 | 185.80 | 186.45 | 186.45 | -3.82% | 9,454 |
| Nov 4, 2025 | 195.65 | 195.65 | 193.40 | 193.85 | 193.85 | -0.64% | 1,925 |
| Nov 3, 2025 | 194.20 | 195.70 | 194.00 | 195.10 | 195.10 | -0.71% | 3,263 |
| Oct 31, 2025 | 207.25 | 207.25 | 195.95 | 196.50 | 196.50 | -0.93% | 5,107 |
| Oct 30, 2025 | 201.90 | 202.00 | 197.55 | 198.35 | 198.35 | -1.17% | 11,339 |
| Oct 29, 2025 | 195.00 | 206.60 | 193.90 | 200.70 | 200.70 | 3.06% | 29,496 |
| Oct 28, 2025 | 194.85 | 194.95 | 194.00 | 194.75 | 194.75 | 0.28% | 2,185 |
| Oct 27, 2025 | 194.70 | 194.85 | 194.00 | 194.20 | 194.20 | - | 2,554 |
| Oct 24, 2025 | 194.85 | 195.15 | 193.20 | 194.20 | 194.20 | -0.10% | 5,173 |
| Oct 23, 2025 | 195.65 | 196.85 | 194.20 | 194.40 | 194.40 | -0.84% | 6,802 |
| Oct 21, 2025 | 196.45 | 197.05 | 195.65 | 196.05 | 196.05 | 1.37% | 1,183 |
| Oct 20, 2025 | 193.30 | 193.60 | 191.40 | 193.40 | 193.40 | 0.08% | 3,046 |
| Oct 17, 2025 | 195.95 | 197.35 | 193.10 | 193.25 | 193.25 | -1.33% | 7,157 |
| Oct 16, 2025 | 198.00 | 198.00 | 195.15 | 195.85 | 195.85 | 1.16% | 2,797 |
| Oct 15, 2025 | 196.00 | 196.40 | 192.00 | 193.60 | 193.60 | -1.12% | 6,964 |
| Oct 14, 2025 | 199.00 | 199.10 | 194.60 | 195.80 | 195.80 | -1.41% | 5,759 |