India Cements Capital Limited (BOM:511355)
India
· Delayed Price · Currency is INR 13.20
+0.70 (5.60%)
At close: Apr 28, 2026
India Cements Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.72 | 13.72 | 12.66 | 12.92 | 12.92 | -2.12% | 19,240 |
| Apr 28, 2026 | 12.65 | 13.65 | 12.22 | 13.20 | 13.20 | 5.60% | 9,300 |
| Apr 27, 2026 | 11.55 | 12.60 | 11.55 | 12.50 | 12.50 | 8.23% | 29,358 |
| Apr 24, 2026 | 12.65 | 12.65 | 11.55 | 11.55 | 11.55 | -3.83% | 1,372 |
| Apr 23, 2026 | 12.10 | 12.39 | 12.00 | 12.01 | 12.01 | -1.48% | 2,007 |
| Apr 22, 2026 | 12.06 | 12.25 | 11.58 | 12.19 | 12.19 | 1.58% | 1,413 |
| Apr 21, 2026 | 12.49 | 12.60 | 11.50 | 12.00 | 12.00 | -0.33% | 3,586 |
| Apr 20, 2026 | 12.06 | 12.55 | 12.00 | 12.04 | 12.04 | 0.33% | 6,030 |
| Apr 17, 2026 | 12.15 | 12.90 | 12.00 | 12.00 | 12.00 | - | 5,460 |
| Apr 16, 2026 | 12.30 | 12.30 | 11.50 | 12.00 | 12.00 | - | 5,575 |
| Apr 15, 2026 | 11.88 | 12.30 | 11.50 | 12.00 | 12.00 | 1.01% | 6,386 |
| Apr 13, 2026 | 11.89 | 11.89 | 11.15 | 11.88 | 11.88 | 0.85% | 2,987 |
| Apr 10, 2026 | 11.38 | 11.90 | 11.35 | 11.78 | 11.78 | 3.51% | 13,292 |
| Apr 9, 2026 | 11.68 | 11.78 | 11.00 | 11.38 | 11.38 | -1.90% | 7,359 |
| Apr 8, 2026 | 11.10 | 11.74 | 11.10 | 11.60 | 11.60 | 3.76% | 20,685 |
| Apr 7, 2026 | 11.79 | 11.88 | 11.02 | 11.18 | 11.18 | -5.89% | 7,584 |
| Apr 6, 2026 | 12.00 | 12.00 | 11.60 | 11.88 | 11.88 | 1.02% | 2,207 |
| Apr 2, 2026 | 11.90 | 11.90 | 10.10 | 11.76 | 11.76 | 4.53% | 3,387 |
| Apr 1, 2026 | 10.99 | 11.90 | 10.75 | 11.25 | 11.25 | 9.22% | 2,493 |
| Mar 30, 2026 | 10.67 | 10.78 | 9.60 | 10.30 | 10.30 | -3.01% | 38,292 |
| Mar 27, 2026 | 10.31 | 10.99 | 10.16 | 10.62 | 10.62 | 2.51% | 21,936 |
| Mar 25, 2026 | 10.56 | 10.95 | 10.04 | 10.36 | 10.36 | 0.10% | 62,244 |
| Mar 24, 2026 | 10.50 | 10.94 | 9.14 | 10.35 | 10.35 | 0.68% | 2,670 |
| Mar 23, 2026 | 10.97 | 10.97 | 9.50 | 10.28 | 10.28 | -6.46% | 1,810 |
| Mar 20, 2026 | 11.15 | 11.44 | 10.53 | 10.99 | 10.99 | -0.99% | 12,945 |
| Mar 19, 2026 | 11.74 | 11.74 | 11.03 | 11.10 | 11.10 | 0.63% | 552 |
| Mar 18, 2026 | 11.97 | 11.97 | 10.22 | 11.03 | 11.03 | 0.27% | 6,507 |
| Mar 17, 2026 | 11.49 | 11.49 | 10.90 | 11.00 | 11.00 | 2.80% | 32,910 |
| Mar 16, 2026 | 11.58 | 11.58 | 10.70 | 10.70 | 10.70 | -5.31% | 396 |
| Mar 13, 2026 | 11.02 | 11.49 | 11.02 | 11.30 | 11.30 | 2.26% | 573 |
| Mar 12, 2026 | 11.60 | 12.20 | 10.42 | 11.05 | 11.05 | -4.74% | 9,187 |
| Mar 11, 2026 | 12.00 | 12.00 | 11.59 | 11.60 | 11.60 | -3.33% | 6,760 |
| Mar 10, 2026 | 12.30 | 12.30 | 11.66 | 12.00 | 12.00 | - | 1,943 |
| Mar 9, 2026 | 11.90 | 12.00 | 11.51 | 12.00 | 12.00 | -1.15% | 874 |
| Mar 6, 2026 | 12.00 | 12.50 | 11.00 | 12.14 | 12.14 | 1.17% | 12,263 |
| Mar 5, 2026 | 11.62 | 12.00 | 11.62 | 12.00 | 12.00 | - | 1,987 |
| Mar 4, 2026 | 11.95 | 12.50 | 11.95 | 12.00 | 12.00 | -1.88% | 14,522 |
| Mar 2, 2026 | 11.99 | 13.91 | 11.97 | 12.23 | 12.23 | -0.57% | 16,951 |
| Feb 27, 2026 | 12.56 | 12.60 | 11.67 | 12.30 | 12.30 | -2.46% | 14,166 |
| Feb 26, 2026 | 12.65 | 12.65 | 12.20 | 12.61 | 12.61 | 1.37% | 2,843 |
| Feb 25, 2026 | 12.25 | 12.80 | 12.00 | 12.44 | 12.44 | -0.48% | 3,472 |
| Feb 24, 2026 | 12.20 | 12.99 | 11.80 | 12.50 | 12.50 | 1.71% | 6,011 |
| Feb 23, 2026 | 11.90 | 12.40 | 11.90 | 12.29 | 12.29 | 1.82% | 4,841 |
| Feb 20, 2026 | 12.38 | 12.54 | 12.04 | 12.07 | 12.07 | -1.15% | 2,126 |
| Feb 19, 2026 | 12.51 | 12.59 | 12.00 | 12.21 | 12.21 | -1.93% | 4,315 |
| Feb 18, 2026 | 12.33 | 12.64 | 12.00 | 12.45 | 12.45 | -0.08% | 6,478 |
| Feb 17, 2026 | 12.24 | 12.74 | 11.94 | 12.46 | 12.46 | -0.24% | 6,945 |
| Feb 16, 2026 | 12.55 | 12.84 | 12.00 | 12.49 | 12.49 | -0.48% | 3,595 |
| Feb 13, 2026 | 12.57 | 12.57 | 12.06 | 12.55 | 12.55 | 1.70% | 2,044 |
| Feb 12, 2026 | 12.90 | 12.97 | 12.04 | 12.34 | 12.34 | 2.49% | 12,436 |
| Feb 11, 2026 | 12.83 | 13.30 | 11.62 | 12.04 | 12.04 | -6.16% | 14,821 |
| Feb 10, 2026 | 13.05 | 13.60 | 11.99 | 12.83 | 12.83 | -1.69% | 24,488 |
| Feb 9, 2026 | 13.01 | 13.11 | 12.70 | 13.05 | 13.05 | -1.06% | 3,778 |
| Feb 6, 2026 | 13.96 | 13.96 | 13.11 | 13.19 | 13.19 | -0.60% | 3,005 |
| Feb 5, 2026 | 13.69 | 13.90 | 13.01 | 13.27 | 13.27 | -0.67% | 2,744 |
| Feb 4, 2026 | 13.53 | 13.81 | 12.80 | 13.36 | 13.36 | -1.55% | 5,528 |
| Feb 3, 2026 | 13.68 | 13.99 | 13.06 | 13.57 | 13.57 | -0.37% | 2,155 |
| Feb 2, 2026 | 13.65 | 13.79 | 13.06 | 13.62 | 13.62 | -0.44% | 2,340 |
| Feb 1, 2026 | 12.60 | 13.75 | 12.60 | 13.68 | 13.68 | 3.87% | 2,527 |
| Jan 30, 2026 | 13.74 | 13.74 | 12.80 | 13.17 | 13.17 | -1.79% | 4,392 |
| Jan 29, 2026 | 13.51 | 13.51 | 13.05 | 13.41 | 13.41 | -0.45% | 3,274 |
| Jan 28, 2026 | 13.80 | 13.80 | 13.00 | 13.47 | 13.47 | -1.17% | 125 |
| Jan 27, 2026 | 13.16 | 13.90 | 13.16 | 13.63 | 13.63 | 1.49% | 690 |
| Jan 23, 2026 | 13.50 | 13.50 | 12.75 | 13.43 | 13.43 | -0.52% | 1,159 |
| Jan 22, 2026 | 12.10 | 13.50 | 12.10 | 13.50 | 13.50 | 5.14% | 8,857 |
| Jan 21, 2026 | 13.28 | 13.60 | 12.60 | 12.84 | 12.84 | -2.87% | 2,660 |
| Jan 20, 2026 | 13.53 | 13.65 | 13.06 | 13.22 | 13.22 | -2.29% | 4,579 |
| Jan 19, 2026 | 13.70 | 13.70 | 13.05 | 13.53 | 13.53 | -1.74% | 1,881 |
| Jan 16, 2026 | 12.51 | 13.90 | 12.51 | 13.77 | 13.77 | 0.73% | 2,395 |
| Jan 14, 2026 | 13.11 | 13.69 | 13.11 | 13.67 | 13.67 | 2.55% | 4,163 |
| Jan 13, 2026 | 13.44 | 13.44 | 13.00 | 13.33 | 13.33 | -0.67% | 3,787 |
| Jan 12, 2026 | 14.06 | 14.74 | 12.30 | 13.42 | 13.42 | -4.55% | 11,741 |
| Jan 9, 2026 | 14.70 | 14.90 | 13.86 | 14.06 | 14.06 | 0.07% | 4,797 |
| Jan 8, 2026 | 14.40 | 14.89 | 13.80 | 14.05 | 14.05 | 1.74% | 6,423 |
| Jan 7, 2026 | 14.35 | 14.58 | 13.65 | 13.81 | 13.81 | 0.95% | 6,724 |
| Jan 6, 2026 | 14.21 | 14.78 | 13.50 | 13.68 | 13.68 | -3.25% | 14,702 |
| Jan 5, 2026 | 14.99 | 14.99 | 14.01 | 14.14 | 14.14 | -3.48% | 501 |
| Jan 2, 2026 | 14.30 | 14.67 | 14.30 | 14.65 | 14.65 | 2.45% | 2,856 |
| Jan 1, 2026 | 13.91 | 14.44 | 13.85 | 14.30 | 14.30 | 2.80% | 1,383 |
| Dec 31, 2025 | 13.64 | 14.19 | 13.64 | 13.91 | 13.91 | -0.57% | 3,897 |
| Dec 30, 2025 | 14.13 | 14.45 | 13.71 | 13.99 | 13.99 | -0.99% | 14,198 |
| Dec 29, 2025 | 14.25 | 14.77 | 13.61 | 14.13 | 14.13 | -4.33% | 25,378 |
| Dec 26, 2025 | 14.51 | 15.45 | 14.44 | 14.77 | 14.77 | -0.67% | 3,477 |
| Dec 24, 2025 | 15.00 | 17.00 | 14.26 | 14.87 | 14.87 | -0.54% | 14,232 |
| Dec 23, 2025 | 15.45 | 15.45 | 14.00 | 14.95 | 14.95 | 0.20% | 7,886 |
| Dec 22, 2025 | 15.32 | 15.86 | 14.83 | 14.92 | 14.92 | -3.62% | 2,247 |
| Dec 19, 2025 | 15.31 | 15.68 | 15.00 | 15.48 | 15.48 | 1.11% | 2,322 |
| Dec 18, 2025 | 15.65 | 18.48 | 14.70 | 15.31 | 15.31 | -0.58% | 20,380 |
| Dec 17, 2025 | 15.25 | 15.50 | 14.05 | 15.40 | 15.40 | 4.90% | 14,099 |
| Dec 16, 2025 | 15.17 | 15.45 | 14.62 | 14.68 | 14.68 | -0.47% | 2,684 |
| Dec 15, 2025 | 15.00 | 15.20 | 14.41 | 14.75 | 14.75 | -1.93% | 4,798 |
| Dec 12, 2025 | 14.58 | 15.65 | 14.58 | 15.04 | 15.04 | 3.65% | 6,133 |
| Dec 11, 2025 | 14.26 | 14.70 | 14.05 | 14.51 | 14.51 | 1.75% | 1,576 |
| Dec 10, 2025 | 15.20 | 15.65 | 14.00 | 14.26 | 14.26 | -5.87% | 16,272 |
| Dec 9, 2025 | 15.84 | 15.84 | 14.40 | 15.15 | 15.15 | -3.44% | 2,191 |
| Dec 8, 2025 | 15.90 | 15.90 | 14.60 | 15.69 | 15.69 | 2.62% | 1,783 |
| Dec 5, 2025 | 15.80 | 15.96 | 15.00 | 15.29 | 15.29 | 0.79% | 17,259 |
| Dec 4, 2025 | 14.10 | 15.25 | 14.10 | 15.17 | 15.17 | 2.99% | 4,242 |
| Dec 3, 2025 | 14.94 | 15.90 | 14.55 | 14.73 | 14.73 | -0.47% | 5,062 |
| Dec 2, 2025 | 14.46 | 14.83 | 14.46 | 14.80 | 14.80 | 2.64% | 1,956 |