The India Cements Limited (BOM:530005)
India
· Delayed Price · Currency is INR 381.95
-11.35 (-2.89%)
At close: Mar 6, 2026
The India Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 390.00 | 395.15 | 381.00 | 381.95 | 381.95 | -2.89% | 5,445 |
| Mar 5, 2026 | 392.35 | 398.00 | 388.20 | 393.30 | 393.30 | 0.99% | 16,802 |
| Mar 4, 2026 | 390.00 | 392.00 | 383.85 | 389.45 | 389.45 | -1.98% | 14,261 |
| Mar 2, 2026 | 351.05 | 402.80 | 351.05 | 397.30 | 397.30 | -2.29% | 38,802 |
| Feb 27, 2026 | 420.10 | 423.50 | 404.00 | 406.60 | 406.60 | -4.26% | 17,777 |
| Feb 26, 2026 | 423.15 | 430.00 | 422.55 | 424.70 | 424.70 | 0.52% | 20,119 |
| Feb 25, 2026 | 419.65 | 427.95 | 419.65 | 422.50 | 422.50 | -0.74% | 6,086 |
| Feb 24, 2026 | 425.05 | 428.70 | 418.30 | 425.65 | 425.65 | -0.36% | 11,920 |
| Feb 23, 2026 | 420.00 | 430.50 | 415.90 | 427.20 | 427.20 | 0.86% | 27,826 |
| Feb 20, 2026 | 424.55 | 425.20 | 412.40 | 423.55 | 423.55 | 1.04% | 20,547 |
| Feb 19, 2026 | 429.35 | 454.90 | 415.90 | 419.20 | 419.20 | -2.51% | 40,105 |
| Feb 18, 2026 | 432.65 | 436.90 | 428.15 | 430.00 | 430.00 | -0.85% | 12,928 |
| Feb 17, 2026 | 431.35 | 437.35 | 430.55 | 433.70 | 433.70 | -0.49% | 9,490 |
| Feb 16, 2026 | 437.85 | 439.80 | 422.05 | 435.85 | 435.85 | -1.37% | 17,599 |
| Feb 13, 2026 | 448.60 | 448.60 | 438.05 | 441.90 | 441.90 | -1.47% | 10,565 |
| Feb 12, 2026 | 455.60 | 458.20 | 447.25 | 448.50 | 448.50 | -1.55% | 10,535 |
| Feb 11, 2026 | 465.20 | 467.00 | 450.65 | 455.55 | 455.55 | -2.02% | 11,592 |
| Feb 10, 2026 | 456.70 | 466.35 | 454.75 | 464.95 | 464.95 | 1.85% | 15,571 |
| Feb 9, 2026 | 452.80 | 462.90 | 448.25 | 456.50 | 456.50 | 1.03% | 9,168 |
| Feb 6, 2026 | 451.00 | 454.70 | 441.50 | 451.85 | 451.85 | -0.08% | 13,677 |
| Feb 5, 2026 | 469.95 | 469.95 | 448.55 | 452.20 | 452.20 | -2.54% | 10,502 |
| Feb 4, 2026 | 453.20 | 474.95 | 453.20 | 464.00 | 464.00 | 0.61% | 15,307 |
| Feb 3, 2026 | 460.35 | 470.00 | 453.95 | 461.20 | 461.20 | 0.64% | 13,358 |
| Feb 2, 2026 | 439.50 | 465.10 | 436.30 | 458.25 | 458.25 | 4.53% | 67,463 |
| Feb 1, 2026 | 466.70 | 475.75 | 428.90 | 438.40 | 438.40 | -4.20% | 23,397 |
| Jan 30, 2026 | 438.05 | 462.05 | 438.05 | 457.60 | 457.60 | 2.82% | 20,435 |
| Jan 29, 2026 | 444.90 | 446.50 | 435.40 | 445.05 | 445.05 | 0.04% | 10,980 |
| Jan 28, 2026 | 450.05 | 450.10 | 437.50 | 444.85 | 444.85 | -2.10% | 25,631 |
| Jan 27, 2026 | 419.10 | 462.90 | 419.10 | 454.40 | 454.40 | 5.26% | 61,770 |
| Jan 23, 2026 | 458.40 | 458.40 | 427.55 | 431.70 | 431.70 | -5.81% | 46,341 |
| Jan 22, 2026 | 456.45 | 461.35 | 455.90 | 458.35 | 458.35 | 1.15% | 7,375 |
| Jan 21, 2026 | 459.40 | 461.60 | 445.80 | 453.15 | 453.15 | -1.35% | 19,217 |
| Jan 20, 2026 | 476.10 | 476.10 | 457.30 | 459.35 | 459.35 | -1.94% | 26,819 |
| Jan 19, 2026 | 489.65 | 489.65 | 465.65 | 468.45 | 468.45 | -2.14% | 31,429 |
| Jan 16, 2026 | 471.45 | 481.75 | 468.50 | 478.70 | 478.70 | 1.09% | 16,412 |
| Jan 14, 2026 | 466.60 | 477.50 | 464.00 | 473.55 | 473.55 | 1.50% | 30,734 |
| Jan 13, 2026 | 467.20 | 474.10 | 462.25 | 466.55 | 466.55 | -0.10% | 26,171 |
| Jan 12, 2026 | 459.30 | 470.95 | 450.60 | 467.00 | 467.00 | 0.51% | 47,778 |
| Jan 9, 2026 | 470.70 | 470.70 | 458.90 | 464.65 | 464.65 | -2.28% | 32,267 |
| Jan 8, 2026 | 453.95 | 485.10 | 447.75 | 475.50 | 475.50 | 4.23% | 167,993 |
| Jan 7, 2026 | 456.95 | 458.30 | 451.00 | 456.20 | 456.20 | 0.19% | 8,233 |
| Jan 6, 2026 | 453.60 | 458.00 | 447.00 | 455.35 | 455.35 | -0.51% | 28,226 |
| Jan 5, 2026 | 448.35 | 463.15 | 442.00 | 457.70 | 457.70 | 2.68% | 61,223 |
| Jan 2, 2026 | 436.75 | 447.70 | 436.20 | 445.75 | 445.75 | 2.33% | 16,223 |
| Jan 1, 2026 | 437.10 | 439.60 | 434.35 | 435.60 | 435.60 | 0.08% | 11,615 |
| Dec 31, 2025 | 443.70 | 445.15 | 431.05 | 435.25 | 435.25 | -1.33% | 25,112 |
| Dec 30, 2025 | 448.00 | 449.10 | 437.70 | 441.10 | 441.10 | -1.52% | 24,452 |
| Dec 29, 2025 | 445.70 | 451.00 | 440.35 | 447.90 | 447.90 | 1.71% | 23,304 |
| Dec 26, 2025 | 435.50 | 446.50 | 434.55 | 440.35 | 440.35 | 0.86% | 27,711 |
| Dec 24, 2025 | 441.45 | 444.00 | 433.90 | 436.60 | 436.60 | -1.04% | 13,884 |
| Dec 23, 2025 | 448.95 | 450.50 | 436.00 | 441.20 | 441.20 | 0.25% | 35,814 |
| Dec 22, 2025 | 440.15 | 451.35 | 437.45 | 440.10 | 440.10 | 0.61% | 35,781 |
| Dec 19, 2025 | 427.65 | 448.00 | 427.00 | 437.45 | 437.45 | 1.61% | 85,742 |
| Dec 18, 2025 | 436.95 | 439.45 | 425.40 | 430.50 | 430.50 | -2.40% | 94,317 |
| Dec 17, 2025 | 405.65 | 447.00 | 405.65 | 441.10 | 441.10 | 8.09% | 267,005 |
| Dec 16, 2025 | 416.60 | 418.00 | 405.00 | 408.10 | 408.10 | -2.30% | 18,864 |
| Dec 15, 2025 | 413.85 | 423.90 | 413.85 | 417.70 | 417.70 | 0.81% | 35,477 |
| Dec 12, 2025 | 411.50 | 426.00 | 411.05 | 414.35 | 414.35 | -0.99% | 12,267 |
| Dec 11, 2025 | 414.10 | 423.90 | 404.65 | 418.50 | 418.50 | 0.99% | 53,972 |
| Dec 10, 2025 | 408.55 | 416.90 | 408.55 | 414.40 | 414.40 | 1.42% | 25,962 |
| Dec 9, 2025 | 406.30 | 412.10 | 404.30 | 408.60 | 408.60 | -1.22% | 11,879 |
| Dec 8, 2025 | 413.75 | 422.90 | 404.65 | 413.65 | 413.65 | -0.49% | 36,664 |
| Dec 5, 2025 | 412.40 | 421.15 | 396.20 | 415.70 | 415.70 | 0.86% | 101,750 |
| Dec 4, 2025 | 375.20 | 413.10 | 373.85 | 412.15 | 412.15 | 9.75% | 249,036 |
| Dec 3, 2025 | 383.25 | 386.30 | 372.15 | 375.55 | 375.55 | -2.00% | 22,474 |
| Dec 2, 2025 | 386.05 | 389.35 | 380.90 | 383.20 | 383.20 | -1.03% | 17,220 |
| Dec 1, 2025 | 392.80 | 401.15 | 385.45 | 387.20 | 387.20 | -1.39% | 20,433 |
| Nov 28, 2025 | 395.35 | 399.85 | 390.90 | 392.65 | 392.65 | -1.68% | 10,820 |
| Nov 27, 2025 | 397.85 | 408.50 | 395.90 | 399.35 | 399.35 | 0.48% | 20,575 |
| Nov 26, 2025 | 399.00 | 404.65 | 395.25 | 397.45 | 397.45 | -0.38% | 17,941 |
| Nov 25, 2025 | 397.10 | 406.10 | 397.10 | 398.95 | 398.95 | 0.53% | 11,420 |
| Nov 24, 2025 | 408.65 | 408.65 | 394.05 | 396.85 | 396.85 | -1.46% | 6,427 |
| Nov 21, 2025 | 398.20 | 409.25 | 398.20 | 402.75 | 402.75 | -1.25% | 20,607 |
| Nov 20, 2025 | 417.00 | 417.00 | 397.85 | 407.85 | 407.85 | -2.21% | 28,325 |
| Nov 19, 2025 | 410.50 | 424.00 | 409.60 | 417.05 | 417.05 | 1.40% | 52,036 |
| Nov 18, 2025 | 412.60 | 416.15 | 406.00 | 411.30 | 411.30 | -0.29% | 34,955 |
| Nov 17, 2025 | 392.50 | 414.70 | 388.50 | 412.50 | 412.50 | 5.10% | 38,453 |
| Nov 14, 2025 | 398.00 | 398.00 | 389.25 | 392.50 | 392.50 | -0.39% | 4,490 |
| Nov 13, 2025 | 396.10 | 398.15 | 389.80 | 394.05 | 394.05 | 0.47% | 14,470 |
| Nov 12, 2025 | 394.50 | 394.70 | 391.20 | 392.20 | 392.20 | 0.41% | 32,217 |
| Nov 11, 2025 | 374.70 | 397.20 | 374.70 | 390.60 | 390.60 | 3.20% | 68,790 |
| Nov 10, 2025 | 371.60 | 383.70 | 371.60 | 378.50 | 378.50 | -0.07% | 35,796 |
| Nov 7, 2025 | 386.45 | 386.45 | 377.40 | 378.75 | 378.75 | -2.56% | 15,911 |
| Nov 6, 2025 | 397.75 | 397.75 | 386.30 | 388.70 | 388.70 | -2.37% | 11,044 |
| Nov 4, 2025 | 403.65 | 403.65 | 396.25 | 398.15 | 398.15 | -1.06% | 13,866 |
| Nov 3, 2025 | 397.05 | 408.30 | 393.00 | 402.40 | 402.40 | -0.07% | 44,907 |
| Oct 31, 2025 | 401.85 | 412.50 | 399.55 | 402.70 | 402.70 | 0.70% | 23,629 |
| Oct 30, 2025 | 387.15 | 429.90 | 387.15 | 399.90 | 399.90 | 2.26% | 333,340 |
| Oct 29, 2025 | 387.00 | 392.00 | 385.90 | 391.05 | 391.05 | 1.10% | 13,842 |
| Oct 28, 2025 | 385.15 | 389.05 | 382.25 | 386.80 | 386.80 | -0.06% | 16,456 |
| Oct 27, 2025 | 386.05 | 391.45 | 385.55 | 387.05 | 387.05 | -0.78% | 5,965 |
| Oct 24, 2025 | 391.50 | 393.00 | 389.55 | 390.10 | 390.10 | -0.34% | 6,880 |
| Oct 23, 2025 | 391.00 | 393.30 | 390.70 | 391.45 | 391.45 | 0.19% | 5,165 |
| Oct 21, 2025 | 391.05 | 394.85 | 390.05 | 390.70 | 390.70 | -0.43% | 8,522 |
| Oct 20, 2025 | 396.85 | 396.85 | 391.00 | 392.40 | 392.40 | 0.17% | 5,614 |
| Oct 17, 2025 | 394.05 | 394.80 | 390.00 | 391.75 | 391.75 | -0.58% | 9,433 |
| Oct 16, 2025 | 394.50 | 397.15 | 391.55 | 394.05 | 394.05 | 0.22% | 29,241 |
| Oct 15, 2025 | 383.50 | 394.45 | 383.50 | 393.20 | 393.20 | 2.33% | 9,039 |
| Oct 14, 2025 | 390.05 | 394.85 | 383.85 | 384.25 | 384.25 | -2.16% | 25,219 |
| Oct 13, 2025 | 387.85 | 395.80 | 387.85 | 392.75 | 392.75 | 0.34% | 25,055 |