Hemadri Cements Limited (BOM:502133)
India
· Delayed Price · Currency is INR 50.88
+1.30 (2.62%)
At close: Nov 21, 2025
Hemadri Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 50.00 | 51.60 | 48.00 | 50.88 | 50.88 | 2.62% | 564 |
| Nov 20, 2025 | 49.56 | 50.99 | 49.15 | 49.58 | 49.58 | 0.87% | 474 |
| Nov 19, 2025 | 50.00 | 50.00 | 48.00 | 49.15 | 49.15 | -0.93% | 860 |
| Nov 18, 2025 | 50.65 | 52.93 | 49.10 | 49.61 | 49.61 | -4.50% | 886 |
| Nov 17, 2025 | 52.44 | 52.94 | 50.56 | 51.95 | 51.95 | 0.95% | 197 |
| Nov 14, 2025 | 51.21 | 51.46 | 49.06 | 51.46 | 51.46 | - | 737 |
| Nov 13, 2025 | 52.88 | 53.40 | 51.00 | 51.46 | 51.46 | -2.69% | 1,488 |
| Nov 12, 2025 | 53.35 | 53.35 | 50.96 | 52.88 | 52.88 | 5.53% | 1,168 |
| Nov 11, 2025 | 50.70 | 53.50 | 49.30 | 50.11 | 50.11 | 1.42% | 1,092 |
| Nov 10, 2025 | 49.70 | 52.99 | 48.75 | 49.41 | 49.41 | -0.58% | 725 |
| Nov 7, 2025 | 52.10 | 52.10 | 47.00 | 49.70 | 49.70 | -4.61% | 990 |
| Nov 6, 2025 | 51.90 | 53.85 | 51.00 | 52.10 | 52.10 | -1.85% | 818 |
| Nov 4, 2025 | 53.93 | 54.19 | 52.87 | 53.08 | 53.08 | 0.40% | 830 |
| Nov 3, 2025 | 54.20 | 54.20 | 52.40 | 52.87 | 52.87 | 3.59% | 2,716 |
| Oct 31, 2025 | 54.00 | 54.40 | 50.05 | 51.04 | 51.04 | -5.48% | 2,403 |
| Oct 30, 2025 | 50.96 | 54.00 | 50.96 | 54.00 | 54.00 | 3.61% | 241 |
| Oct 29, 2025 | 54.70 | 54.70 | 49.11 | 52.12 | 52.12 | -3.48% | 1,188 |
| Oct 28, 2025 | 54.70 | 54.70 | 53.00 | 54.00 | 54.00 | 1.91% | 733 |
| Oct 27, 2025 | 52.99 | 53.90 | 52.99 | 52.99 | 52.99 | 2.77% | 368 |
| Oct 24, 2025 | 54.30 | 54.30 | 50.00 | 51.56 | 51.56 | -5.05% | 1,064 |
| Oct 23, 2025 | 53.60 | 54.95 | 50.50 | 54.30 | 54.30 | 1.42% | 1,430 |
| Oct 21, 2025 | 51.00 | 55.20 | 51.00 | 53.54 | 53.54 | 2.98% | 667 |
| Oct 20, 2025 | 50.00 | 51.99 | 50.00 | 51.99 | 51.99 | 2.40% | 1,116 |
| Oct 17, 2025 | 52.29 | 52.29 | 50.66 | 50.77 | 50.77 | -0.94% | 761 |
| Oct 16, 2025 | 53.99 | 53.99 | 50.18 | 51.25 | 51.25 | 0.69% | 1,147 |
| Oct 15, 2025 | 50.00 | 51.39 | 49.50 | 50.90 | 50.90 | 1.19% | 823 |
| Oct 14, 2025 | 55.20 | 55.20 | 50.20 | 50.30 | 50.30 | -1.53% | 782 |
| Oct 13, 2025 | 49.06 | 52.07 | 49.06 | 51.08 | 51.08 | -1.92% | 3,153 |
| Oct 10, 2025 | 55.90 | 55.90 | 50.00 | 52.08 | 52.08 | -5.94% | 1,830 |
| Oct 9, 2025 | 55.85 | 55.85 | 51.00 | 55.37 | 55.37 | -0.86% | 142 |
| Oct 8, 2025 | 54.06 | 55.89 | 51.00 | 55.85 | 55.85 | 1.36% | 475 |
| Oct 7, 2025 | 54.00 | 55.28 | 53.47 | 55.10 | 55.10 | -1.08% | 2,250 |
| Oct 6, 2025 | 56.40 | 56.40 | 54.20 | 55.70 | 55.70 | -0.36% | 188 |
| Oct 3, 2025 | 56.70 | 56.70 | 53.12 | 55.90 | 55.90 | 0.58% | 1,867 |
| Oct 1, 2025 | 56.20 | 56.20 | 53.00 | 55.58 | 55.58 | 5.87% | 2,602 |
| Sep 30, 2025 | 53.25 | 55.94 | 52.50 | 52.50 | 52.50 | 1.96% | 1,407 |
| Sep 29, 2025 | 46.60 | 56.38 | 46.60 | 51.49 | 51.49 | -2.85% | 458 |
| Sep 26, 2025 | 54.65 | 54.65 | 53.00 | 53.00 | 53.00 | -1.08% | 1,020 |
| Sep 25, 2025 | 56.90 | 56.90 | 51.66 | 53.58 | 53.58 | -0.15% | 1,280 |
| Sep 24, 2025 | 55.70 | 55.70 | 50.00 | 53.66 | 53.66 | -4.35% | 1,125 |
| Sep 23, 2025 | 57.40 | 57.40 | 55.00 | 56.10 | 56.10 | 1.04% | 1,264 |
| Sep 22, 2025 | 58.98 | 58.98 | 55.00 | 55.52 | 55.52 | -2.17% | 1,985 |
| Sep 19, 2025 | 57.40 | 57.40 | 55.00 | 56.75 | 56.75 | 2.09% | 531 |
| Sep 18, 2025 | 55.50 | 57.00 | 55.03 | 55.59 | 55.59 | -2.97% | 707 |
| Sep 17, 2025 | 56.10 | 57.80 | 55.10 | 57.29 | 57.29 | 2.52% | 1,915 |
| Sep 16, 2025 | 56.56 | 57.71 | 55.40 | 55.88 | 55.88 | -1.81% | 930 |
| Sep 15, 2025 | 56.83 | 59.20 | 55.10 | 56.91 | 56.91 | 0.19% | 1,741 |
| Sep 12, 2025 | 48.15 | 60.70 | 48.15 | 56.80 | 56.80 | 4.64% | 1,692 |
| Sep 11, 2025 | 56.00 | 60.00 | 54.06 | 54.28 | 54.28 | -2.16% | 2,687 |
| Sep 10, 2025 | 56.00 | 61.00 | 52.70 | 55.48 | 55.48 | -3.34% | 4,582 |
| Sep 9, 2025 | 61.90 | 61.90 | 57.34 | 57.40 | 57.40 | -0.95% | 4,633 |
| Sep 8, 2025 | 54.39 | 61.99 | 54.39 | 57.95 | 57.95 | 10.51% | 4,731 |
| Sep 5, 2025 | 54.49 | 54.49 | 52.00 | 52.44 | 52.44 | 0.69% | 1,702 |
| Sep 4, 2025 | 52.40 | 52.40 | 51.84 | 52.08 | 52.08 | 0.74% | 1,063 |
| Sep 3, 2025 | 49.06 | 51.89 | 49.06 | 51.70 | 51.70 | 3.28% | 1,021 |
| Sep 2, 2025 | 52.89 | 52.89 | 49.80 | 50.06 | 50.06 | -3.55% | 1,922 |
| Sep 1, 2025 | 52.60 | 52.60 | 49.50 | 51.90 | 51.90 | 1.65% | 853 |
| Aug 29, 2025 | 46.02 | 51.80 | 46.02 | 51.06 | 51.06 | -0.97% | 801 |
| Aug 28, 2025 | 52.20 | 52.20 | 47.22 | 51.56 | 51.56 | 2.71% | 1,492 |
| Aug 26, 2025 | 52.60 | 52.60 | 45.10 | 50.20 | 50.20 | -2.45% | 2,233 |
| Aug 25, 2025 | 52.00 | 52.56 | 50.20 | 51.46 | 51.46 | 4.38% | 6,875 |
| Aug 22, 2025 | 47.40 | 55.69 | 46.10 | 49.30 | 49.30 | 5.57% | 2,341 |
| Aug 21, 2025 | 47.10 | 47.40 | 46.70 | 46.70 | 46.70 | - | 1,768 |
| Aug 20, 2025 | 46.90 | 46.90 | 46.00 | 46.70 | 46.70 | 1.32% | 2,338 |
| Aug 19, 2025 | 46.80 | 46.80 | 44.38 | 46.09 | 46.09 | 3.69% | 1,940 |
| Aug 18, 2025 | 45.78 | 47.00 | 44.10 | 44.45 | 44.45 | -2.91% | 3,318 |
| Aug 14, 2025 | 47.70 | 47.70 | 44.00 | 45.78 | 45.78 | -2.55% | 1,920 |
| Aug 13, 2025 | 46.56 | 47.00 | 45.50 | 46.98 | 46.98 | 0.53% | 1,365 |
| Aug 12, 2025 | 49.78 | 49.78 | 45.60 | 46.73 | 46.73 | -6.13% | 2,313 |
| Aug 11, 2025 | 52.00 | 52.00 | 49.50 | 49.78 | 49.78 | -0.97% | 2,906 |
| Aug 8, 2025 | 52.59 | 52.59 | 50.00 | 50.27 | 50.27 | -2.84% | 2,445 |
| Aug 7, 2025 | 56.06 | 56.99 | 49.00 | 51.74 | 51.74 | -11.53% | 4,555 |
| Aug 6, 2025 | 58.99 | 58.99 | 53.00 | 58.48 | 58.48 | 4.39% | 2,711 |
| Aug 5, 2025 | 60.50 | 60.50 | 56.00 | 56.02 | 56.02 | -4.32% | 530 |
| Aug 4, 2025 | 59.06 | 60.35 | 57.07 | 58.55 | 58.55 | -0.88% | 1,184 |
| Aug 1, 2025 | 60.90 | 60.90 | 56.50 | 59.07 | 59.07 | 2.55% | 493 |
| Jul 31, 2025 | 59.06 | 59.06 | 56.00 | 57.60 | 57.60 | -1.66% | 2,217 |
| Jul 30, 2025 | 59.50 | 59.50 | 58.50 | 58.57 | 58.57 | -1.78% | 527 |
| Jul 29, 2025 | 61.00 | 61.00 | 59.30 | 59.63 | 59.63 | -0.02% | 428 |
| Jul 28, 2025 | 61.99 | 61.99 | 59.40 | 59.64 | 59.64 | 0.20% | 805 |
| Jul 25, 2025 | 62.00 | 62.00 | 58.56 | 59.52 | 59.52 | 1.33% | 789 |
| Jul 24, 2025 | 60.40 | 61.73 | 58.20 | 58.74 | 58.74 | -2.54% | 2,701 |
| Jul 23, 2025 | 62.50 | 62.50 | 60.09 | 60.27 | 60.27 | 0.30% | 1,275 |
| Jul 22, 2025 | 61.25 | 61.84 | 59.90 | 60.09 | 60.09 | 0.55% | 1,847 |
| Jul 21, 2025 | 64.80 | 64.80 | 59.75 | 59.76 | 59.76 | -4.81% | 12,936 |
| Jul 18, 2025 | 61.00 | 63.00 | 61.00 | 62.78 | 62.78 | 0.48% | 483 |
| Jul 17, 2025 | 62.56 | 63.18 | 62.17 | 62.48 | 62.48 | -0.03% | 3,367 |
| Jul 16, 2025 | 66.00 | 66.00 | 62.06 | 62.50 | 62.50 | -1.19% | 3,705 |
| Jul 15, 2025 | 65.40 | 65.40 | 63.00 | 63.25 | 63.25 | -2.39% | 2,242 |
| Jul 14, 2025 | 65.89 | 65.89 | 62.10 | 64.80 | 64.80 | 2.79% | 496 |
| Jul 11, 2025 | 66.80 | 66.80 | 63.00 | 63.04 | 63.04 | 0.65% | 3,236 |
| Jul 10, 2025 | 66.89 | 66.89 | 62.00 | 62.63 | 62.63 | -4.73% | 12,843 |
| Jul 9, 2025 | 65.30 | 66.90 | 64.35 | 65.74 | 65.74 | 0.67% | 1,030 |
| Jul 8, 2025 | 67.80 | 67.80 | 65.00 | 65.30 | 65.30 | -0.23% | 2,006 |
| Jul 7, 2025 | 65.50 | 65.82 | 63.51 | 65.45 | 65.45 | 1.47% | 6,525 |
| Jul 4, 2025 | 66.25 | 66.25 | 64.00 | 64.50 | 64.50 | -0.52% | 3,566 |
| Jul 3, 2025 | 68.00 | 68.00 | 64.60 | 64.84 | 64.84 | -1.04% | 12,356 |
| Jul 2, 2025 | 66.20 | 66.80 | 65.50 | 65.52 | 65.52 | -0.73% | 2,933 |
| Jul 1, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 3,036 |
| Jun 30, 2025 | 67.02 | 67.85 | 66.70 | 67.00 | 67.00 | 2.46% | 1,636 |