Skip to main content
The India Cements Limited (BOM:530005)
India flag India · Delayed Price · Currency is INR
412.15
+36.60 (9.75%)
At close: Dec 4, 2025

The India Cements Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025412.40421.15396.20415.70415.700.86%101,750
Dec 4, 2025375.20413.10373.85412.15412.159.75%249,036
Dec 3, 2025383.25386.30372.15375.55375.55-2.00%22,474
Dec 2, 2025386.05389.35380.90383.20383.20-1.03%17,220
Dec 1, 2025392.80401.15385.45387.20387.20-1.39%20,433
Nov 28, 2025395.35399.85390.90392.65392.65-1.68%10,820
Nov 27, 2025397.85408.50395.90399.35399.350.48%20,575
Nov 26, 2025399.00404.65395.25397.45397.45-0.38%17,941
Nov 25, 2025397.10406.10397.10398.95398.950.53%11,420
Nov 24, 2025408.65408.65394.05396.85396.85-1.46%6,427
Nov 21, 2025398.20409.25398.20402.75402.75-1.25%20,607
Nov 20, 2025417.00417.00397.85407.85407.85-2.21%28,325
Nov 19, 2025410.50424.00409.60417.05417.051.40%52,036
Nov 18, 2025412.60416.15406.00411.30411.30-0.29%34,955
Nov 17, 2025392.50414.70388.50412.50412.505.10%38,453
Nov 14, 2025398.00398.00389.25392.50392.50-0.39%4,490
Nov 13, 2025396.10398.15389.80394.05394.050.47%14,470
Nov 12, 2025394.50394.70391.20392.20392.200.41%32,217
Nov 11, 2025374.70397.20374.70390.60390.603.20%68,790
Nov 10, 2025371.60383.70371.60378.50378.50-0.07%35,796
Nov 7, 2025386.45386.45377.40378.75378.75-2.56%15,911
Nov 6, 2025397.75397.75386.30388.70388.70-2.37%11,044
Nov 4, 2025403.65403.65396.25398.15398.15-1.06%13,866
Nov 3, 2025397.05408.30393.00402.40402.40-0.07%44,907
Oct 31, 2025401.85412.50399.55402.70402.700.70%23,629
Oct 30, 2025387.15429.90387.15399.90399.902.26%333,340
Oct 29, 2025387.00392.00385.90391.05391.051.10%13,842
Oct 28, 2025385.15389.05382.25386.80386.80-0.06%16,456
Oct 27, 2025386.05391.45385.55387.05387.05-0.78%5,965
Oct 24, 2025391.50393.00389.55390.10390.10-0.34%6,880
Oct 23, 2025391.00393.30390.70391.45391.450.19%5,165
Oct 21, 2025391.05394.85390.05390.70390.70-0.43%8,522
Oct 20, 2025396.85396.85391.00392.40392.400.17%5,614
Oct 17, 2025394.05394.80390.00391.75391.75-0.58%9,433
Oct 16, 2025394.50397.15391.55394.05394.050.22%29,241
Oct 15, 2025383.50394.45383.50393.20393.202.33%9,039
Oct 14, 2025390.05394.85383.85384.25384.25-2.16%25,219
Oct 13, 2025387.85395.80387.85392.75392.750.34%25,055
Oct 10, 2025385.65398.00385.65391.40391.40-0.27%22,967
Oct 9, 2025389.95395.60389.55392.45392.451.28%12,641
Oct 8, 2025394.00397.20385.20387.50387.50-1.46%20,120
Oct 7, 2025393.55398.35392.00393.25393.25-0.08%11,612
Oct 6, 2025385.95399.00383.25393.55393.551.72%39,150
Oct 3, 2025387.10392.55384.80386.90386.90-1.02%11,776
Oct 1, 2025382.05394.70380.90390.90390.901.85%11,451
Sep 30, 2025381.00384.85379.80383.80383.800.33%11,152
Sep 29, 2025381.15388.40381.00382.55382.55-0.89%34,639
Sep 26, 2025378.70391.75378.70386.00386.000.57%32,457
Sep 25, 2025389.00389.55382.00383.80383.80-0.76%30,601
Sep 24, 2025380.50390.15380.50386.75386.751.28%40,922
Sep 23, 2025386.65392.10379.00381.85381.85-2.24%16,260
Sep 22, 2025398.05398.05387.50390.60390.60-2.07%127,941
Sep 19, 2025399.60400.10395.25398.85398.85-0.04%8,520
Sep 18, 2025404.55407.40398.45399.00399.00-1.81%21,435
Sep 17, 2025398.50408.90398.50406.35406.351.57%34,678
Sep 16, 2025400.40402.90396.50400.05400.050.39%44,264
Sep 15, 2025391.65400.00387.80398.50398.501.71%36,049
Sep 12, 2025394.40397.40389.70391.80391.80-0.66%17,504
Sep 11, 2025389.85395.50389.15394.40394.401.18%27,604
Sep 10, 2025391.55393.55387.00389.80389.80-0.43%16,002
Sep 9, 2025403.15403.15391.20391.50391.50-2.89%12,407
Sep 8, 2025403.80408.80398.45403.15403.152.06%27,146
Sep 5, 2025403.85404.30393.55395.00395.00-1.66%57,029
Sep 4, 2025410.55412.60394.30401.65401.65-0.48%99,077
Sep 3, 2025382.55406.40382.55403.60403.604.76%181,850
Sep 2, 2025378.55387.55378.55385.25385.250.64%13,277
Sep 1, 2025376.95389.20376.95382.80382.800.42%24,959
Aug 29, 2025384.55386.40380.80381.20381.20-0.87%33,500
Aug 28, 2025375.05385.55375.05384.55384.550.48%17,836
Aug 26, 2025375.70385.00374.00382.70382.700.21%48,300
Aug 25, 2025374.50382.60366.00381.90381.901.53%41,077
Aug 22, 2025394.75394.75374.05376.15376.15-3.85%288,814
Aug 21, 2025374.05400.30374.05391.20391.205.73%506,159
Aug 20, 2025373.30373.45366.15370.00370.00-0.92%25,242
Aug 19, 2025371.30374.00370.10373.45373.450.82%6,772
Aug 18, 2025381.55381.55369.70370.40370.400.43%24,275
Aug 14, 2025373.95373.95362.95368.80368.800.04%15,339
Aug 13, 2025366.75371.55364.65368.65368.650.08%38,900
Aug 12, 2025354.35370.00354.35368.35368.352.99%27,959
Aug 11, 2025350.55363.75350.55357.65357.650.65%42,494
Aug 8, 2025356.00360.50352.00355.35355.35-0.74%31,709
Aug 7, 2025366.45366.45355.20358.00358.00-2.60%9,777
Aug 6, 2025370.65374.00366.15367.55367.55-1.40%12,413
Aug 5, 2025357.05374.00357.05372.75372.753.06%44,712
Aug 4, 2025357.05369.60356.75361.70361.70-0.29%32,380
Aug 1, 2025364.00369.70361.30362.75362.75-1.91%18,754
Jul 31, 2025371.90376.00362.75369.80369.80-0.40%25,207
Jul 30, 2025364.95371.95363.00371.30371.301.74%24,332
Jul 29, 2025353.65366.90349.05364.95364.952.37%89,322
Jul 28, 2025354.45368.90353.20356.50356.50-0.72%41,986
Jul 25, 2025358.50362.95352.95359.10359.10-0.24%46,027
Jul 24, 2025364.55368.85358.50359.95359.95-2.64%37,905
Jul 23, 2025366.05373.80357.40369.70369.70-0.36%95,834
Jul 22, 2025338.00375.85338.00371.05371.058.18%300,920
Jul 21, 2025342.20345.00329.90343.00343.00-1.21%66,872
Jul 18, 2025352.00354.30346.00347.20347.20-0.74%9,626
Jul 17, 2025347.45354.75343.45349.80349.801.42%42,954
Jul 16, 2025348.80348.80343.35344.90344.90-0.75%8,509
Jul 15, 2025342.05350.00342.05347.50347.500.56%9,273
Jul 14, 2025339.80351.00339.80345.55345.55-0.36%13,961