HeidelbergCement India Limited (BOM:500292)
India
· Delayed Price · Currency is INR 158.50
-2.35 (-1.46%)
At close: Apr 28, 2026
HeidelbergCement India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 162.00 | 162.00 | 158.00 | 158.50 | 158.50 | -1.46% | 2,312 |
| Apr 27, 2026 | 153.60 | 161.10 | 153.60 | 160.85 | 160.85 | 2.65% | 5,250 |
| Apr 24, 2026 | 158.00 | 158.95 | 156.20 | 156.70 | 156.70 | -0.82% | 630 |
| Apr 23, 2026 | 159.10 | 160.00 | 157.25 | 158.00 | 158.00 | -1.03% | 2,080 |
| Apr 22, 2026 | 159.00 | 160.90 | 158.25 | 159.65 | 159.65 | 0.44% | 1,645 |
| Apr 21, 2026 | 159.05 | 161.50 | 158.00 | 158.95 | 158.95 | 0.09% | 4,672 |
| Apr 20, 2026 | 160.75 | 160.75 | 158.05 | 158.80 | 158.80 | -0.81% | 2,937 |
| Apr 17, 2026 | 160.00 | 160.90 | 158.00 | 160.10 | 160.10 | 1.04% | 12,757 |
| Apr 16, 2026 | 160.45 | 160.45 | 156.55 | 158.45 | 158.45 | 0.38% | 9,345 |
| Apr 15, 2026 | 152.15 | 158.95 | 152.15 | 157.85 | 157.85 | 3.99% | 11,193 |
| Apr 13, 2026 | 153.00 | 153.25 | 147.55 | 151.80 | 151.80 | -1.14% | 7,402 |
| Apr 10, 2026 | 154.85 | 154.85 | 152.75 | 153.55 | 153.55 | 0.99% | 4,829 |
| Apr 9, 2026 | 151.80 | 153.00 | 149.05 | 152.05 | 152.05 | 0.16% | 6,197 |
| Apr 8, 2026 | 151.00 | 152.35 | 148.25 | 151.80 | 151.80 | 3.27% | 11,614 |
| Apr 7, 2026 | 146.05 | 148.10 | 146.05 | 147.00 | 147.00 | -0.27% | 2,076 |
| Apr 6, 2026 | 145.95 | 147.90 | 144.45 | 147.40 | 147.40 | 0.79% | 2,937 |
| Apr 2, 2026 | 141.75 | 146.50 | 141.75 | 146.25 | 146.25 | 0.45% | 1,680 |
| Apr 1, 2026 | 141.50 | 146.20 | 141.50 | 145.60 | 145.60 | 6.20% | 3,332 |
| Mar 30, 2026 | 142.30 | 142.65 | 136.60 | 137.10 | 137.10 | -5.15% | 21,847 |
| Mar 27, 2026 | 149.50 | 149.50 | 143.00 | 144.55 | 144.55 | -3.41% | 16,281 |
| Mar 25, 2026 | 150.95 | 152.10 | 149.35 | 149.65 | 149.65 | 0.40% | 9,775 |
| Mar 24, 2026 | 153.00 | 153.00 | 146.65 | 149.05 | 149.05 | 1.12% | 5,698 |
| Mar 23, 2026 | 148.05 | 149.25 | 141.95 | 147.40 | 147.40 | -1.31% | 34,220 |
| Mar 20, 2026 | 149.90 | 152.10 | 149.00 | 149.35 | 149.35 | -0.30% | 4,084 |
| Mar 19, 2026 | 153.05 | 153.05 | 148.60 | 149.80 | 149.80 | -2.06% | 28,198 |
| Mar 18, 2026 | 150.50 | 153.45 | 149.90 | 152.95 | 152.95 | 0.86% | 35,200 |
| Mar 17, 2026 | 149.00 | 153.00 | 148.35 | 151.65 | 151.65 | 1.47% | 20,990 |
| Mar 16, 2026 | 150.75 | 151.00 | 148.05 | 149.45 | 149.45 | -0.80% | 29,441 |
| Mar 13, 2026 | 155.30 | 155.30 | 148.05 | 150.65 | 150.65 | -3.89% | 31,638 |
| Mar 12, 2026 | 156.05 | 158.25 | 155.55 | 156.75 | 156.75 | -0.16% | 999 |
| Mar 11, 2026 | 155.05 | 159.20 | 153.75 | 157.00 | 157.00 | 1.26% | 5,184 |
| Mar 10, 2026 | 151.60 | 157.30 | 151.60 | 155.05 | 155.05 | 2.31% | 7,099 |
| 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 |