The India Cements Limited (BOM:530005)
India
· Delayed Price · Currency is INR 419.25
-18.00 (-4.12%)
At close: Apr 28, 2026
The India Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 434.70 | 434.70 | 417.30 | 419.25 | 419.25 | -4.12% | 204,179 |
| Apr 27, 2026 | 420.05 | 469.60 | 420.05 | 437.25 | 437.25 | 7.25% | 1,085,161 |
| Apr 24, 2026 | 421.65 | 424.25 | 405.45 | 407.70 | 407.70 | -3.72% | 11,417 |
| Apr 23, 2026 | 422.90 | 428.50 | 420.00 | 423.45 | 423.45 | 0.08% | 16,644 |
| Apr 22, 2026 | 418.60 | 425.35 | 415.90 | 423.10 | 423.10 | 1.24% | 11,628 |
| Apr 21, 2026 | 414.60 | 420.40 | 414.60 | 417.90 | 417.90 | 0.34% | 7,635 |
| Apr 20, 2026 | 413.35 | 421.20 | 412.75 | 416.50 | 416.50 | 0.24% | 6,476 |
| Apr 17, 2026 | 408.05 | 420.00 | 408.05 | 415.50 | 415.50 | 1.17% | 7,833 |
| Apr 16, 2026 | 399.75 | 416.75 | 394.85 | 410.70 | 410.70 | 4.37% | 10,019 |
| Apr 15, 2026 | 382.00 | 395.95 | 382.00 | 393.50 | 393.50 | 3.46% | 8,396 |
| Apr 13, 2026 | 385.50 | 385.50 | 373.60 | 380.35 | 380.35 | -1.35% | 7,665 |
| Apr 10, 2026 | 385.30 | 389.00 | 380.55 | 385.55 | 385.55 | 1.93% | 12,140 |
| Apr 9, 2026 | 380.95 | 385.65 | 375.00 | 378.25 | 378.25 | 0.24% | 5,241 |
| Apr 8, 2026 | 384.80 | 384.80 | 368.30 | 377.35 | 377.35 | 3.80% | 12,677 |
| Apr 7, 2026 | 365.00 | 366.00 | 358.55 | 363.55 | 363.55 | 0.99% | 12,894 |
| Apr 6, 2026 | 359.10 | 363.60 | 353.00 | 360.00 | 360.00 | 0.69% | 11,046 |
| Apr 2, 2026 | 357.45 | 361.35 | 348.75 | 357.55 | 357.55 | 0.17% | 5,658 |
| Apr 1, 2026 | 346.05 | 359.15 | 346.05 | 356.95 | 356.95 | 3.67% | 13,857 |
| Mar 30, 2026 | 352.00 | 356.60 | 342.05 | 344.30 | 344.30 | -3.33% | 19,191 |
| Mar 27, 2026 | 359.15 | 359.15 | 348.65 | 356.15 | 356.15 | -0.99% | 8,850 |
| Mar 25, 2026 | 363.25 | 370.35 | 358.00 | 359.70 | 359.70 | 0.86% | 39,977 |
| Mar 24, 2026 | 355.10 | 358.40 | 349.50 | 356.65 | 356.65 | 2.10% | 11,001 |
| Mar 23, 2026 | 350.15 | 355.75 | 345.90 | 349.30 | 349.30 | -2.85% | 8,525 |
| Mar 20, 2026 | 357.80 | 363.70 | 357.75 | 359.55 | 359.55 | 1.11% | 10,162 |
| Mar 19, 2026 | 368.70 | 368.70 | 353.75 | 355.60 | 355.60 | -3.72% | 9,813 |
| Mar 18, 2026 | 355.00 | 373.75 | 355.00 | 369.35 | 369.35 | 3.10% | 14,358 |
| Mar 17, 2026 | 355.30 | 363.95 | 352.80 | 358.25 | 358.25 | 0.84% | 11,110 |
| Mar 16, 2026 | 353.90 | 358.30 | 345.00 | 355.25 | 355.25 | 0.35% | 10,601 |
| Mar 13, 2026 | 365.70 | 370.55 | 352.90 | 354.00 | 354.00 | -3.17% | 13,220 |
| Mar 12, 2026 | 363.05 | 370.25 | 358.30 | 365.60 | 365.60 | -0.46% | 9,934 |
| Mar 11, 2026 | 372.50 | 376.75 | 366.40 | 367.30 | 367.30 | -1.12% | 11,344 |
| Mar 10, 2026 | 368.75 | 372.50 | 364.50 | 371.45 | 371.45 | 0.96% | 12,319 |
| Mar 9, 2026 | 371.50 | 379.00 | 362.90 | 367.90 | 367.90 | -3.68% | 15,935 |
| 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 |