The India Cements Limited (NSE:INDIACEM)
India
· Delayed Price · Currency is INR 403.30
-15.90 (-3.79%)
Apr 29, 2026, 10:10 AM IST
The India Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 419.90 | 421.00 | 401.25 | 404.80 | - | -3.44% | 490,190 |
| Apr 28, 2026 | 432.55 | 433.75 | 416.20 | 419.20 | 419.20 | -3.65% | 1,760,805 |
| Apr 27, 2026 | 424.00 | 469.90 | 420.60 | 435.10 | 435.10 | 6.72% | 29,621,700 |
| Apr 24, 2026 | 423.10 | 423.80 | 404.20 | 407.70 | 407.70 | -3.87% | 229,965 |
| Apr 23, 2026 | 420.05 | 428.70 | 420.05 | 424.10 | 424.10 | 0.27% | 166,683 |
| Apr 22, 2026 | 419.25 | 425.65 | 415.55 | 422.95 | 422.95 | 1.08% | 160,821 |
| Apr 21, 2026 | 412.50 | 421.00 | 412.50 | 418.45 | 418.45 | 0.47% | 82,800 |
| Apr 20, 2026 | 412.00 | 421.90 | 412.00 | 416.50 | 416.50 | 0.22% | 165,694 |
| Apr 17, 2026 | 411.05 | 419.70 | 408.35 | 415.60 | 415.60 | 0.97% | 237,439 |
| Apr 16, 2026 | 399.00 | 418.50 | 394.10 | 411.60 | 411.60 | 4.49% | 355,532 |
| Apr 15, 2026 | 385.60 | 395.90 | 385.05 | 393.90 | 393.90 | 3.56% | 189,266 |
| Apr 13, 2026 | 381.90 | 382.80 | 374.30 | 380.35 | 380.35 | -1.44% | 96,484 |
| Apr 10, 2026 | 384.00 | 389.30 | 380.00 | 385.90 | 385.90 | 2.12% | 141,392 |
| Apr 9, 2026 | 376.20 | 385.25 | 373.00 | 377.90 | 377.90 | 0.05% | 150,480 |
| Apr 8, 2026 | 372.00 | 381.95 | 367.15 | 377.70 | 377.70 | 3.72% | 315,317 |
| Apr 7, 2026 | 364.95 | 366.60 | 358.15 | 364.15 | 364.15 | 1.15% | 247,457 |
| Apr 6, 2026 | 358.05 | 363.95 | 350.70 | 360.00 | 360.00 | 0.29% | 239,124 |
| Apr 2, 2026 | 353.00 | 361.85 | 347.50 | 358.95 | 358.95 | 0.49% | 194,873 |
| Apr 1, 2026 | 347.95 | 359.50 | 347.95 | 357.20 | 357.20 | 3.90% | 194,859 |
| Mar 30, 2026 | 352.85 | 356.65 | 342.35 | 343.80 | 343.80 | -3.43% | 224,027 |
| Mar 27, 2026 | 355.05 | 359.40 | 348.30 | 356.00 | 356.00 | -1.08% | 200,672 |
| Mar 25, 2026 | 359.00 | 370.70 | 357.55 | 359.90 | 359.90 | 0.94% | 271,823 |
| Mar 24, 2026 | 355.00 | 359.05 | 349.15 | 356.55 | 356.55 | 2.03% | 187,785 |
| Mar 23, 2026 | 351.00 | 356.05 | 345.25 | 349.45 | 349.45 | -2.89% | 211,665 |
| Mar 20, 2026 | 357.25 | 364.00 | 356.55 | 359.85 | 359.85 | 1.15% | 114,852 |
| Mar 19, 2026 | 366.60 | 366.90 | 353.60 | 355.75 | 355.75 | -3.73% | 117,668 |
| Mar 18, 2026 | 358.40 | 374.00 | 357.95 | 369.55 | 369.55 | 3.13% | 233,317 |
| Mar 17, 2026 | 357.00 | 364.00 | 352.60 | 358.35 | 358.35 | 0.89% | 172,220 |
| Mar 16, 2026 | 350.00 | 358.00 | 344.60 | 355.20 | 355.20 | 0.25% | 168,820 |
| Mar 13, 2026 | 366.00 | 371.00 | 352.70 | 354.30 | 354.30 | -3.18% | 308,652 |
| Mar 12, 2026 | 366.10 | 370.35 | 358.15 | 365.95 | 365.95 | -0.46% | 129,938 |
| Mar 11, 2026 | 375.00 | 377.40 | 366.10 | 367.65 | 367.65 | -1.00% | 146,163 |
| Mar 10, 2026 | 372.00 | 373.10 | 363.90 | 371.35 | 371.35 | 0.91% | 211,418 |
| Mar 9, 2026 | 372.20 | 378.20 | 362.60 | 368.00 | 368.00 | -3.66% | 191,195 |
| Mar 6, 2026 | 390.00 | 395.00 | 380.00 | 382.00 | 382.00 | -2.92% | 147,236 |
| Mar 5, 2026 | 395.05 | 402.00 | 387.95 | 393.50 | 393.50 | 0.99% | 286,546 |
| Mar 4, 2026 | 389.40 | 392.40 | 383.70 | 389.65 | 389.65 | -2.05% | 240,337 |
| Mar 2, 2026 | 398.40 | 402.95 | 391.45 | 397.80 | 397.80 | -2.02% | 267,570 |
| Feb 27, 2026 | 423.00 | 425.00 | 402.10 | 406.00 | 406.00 | -4.47% | 531,660 |
| Feb 26, 2026 | 424.95 | 430.80 | 422.60 | 425.00 | 425.00 | 0.60% | 147,608 |
| Feb 25, 2026 | 429.75 | 429.75 | 419.75 | 422.45 | 422.45 | -0.78% | 163,395 |
| Feb 24, 2026 | 426.95 | 428.70 | 418.20 | 425.75 | 425.75 | -0.28% | 180,537 |
| Feb 23, 2026 | 423.20 | 431.65 | 416.20 | 426.95 | 426.95 | 0.89% | 475,315 |
| Feb 20, 2026 | 419.55 | 425.85 | 412.60 | 423.20 | 423.20 | 1.14% | 218,391 |
| Feb 19, 2026 | 430.00 | 454.80 | 415.10 | 418.45 | 418.45 | -2.73% | 1,341,379 |
| Feb 18, 2026 | 434.50 | 437.40 | 428.30 | 430.20 | 430.20 | -0.78% | 161,667 |
| Feb 17, 2026 | 435.80 | 437.25 | 430.65 | 433.60 | 433.60 | -0.42% | 113,162 |
| Feb 16, 2026 | 434.00 | 439.50 | 421.45 | 435.45 | 435.45 | -1.56% | 397,102 |
| Feb 13, 2026 | 449.95 | 450.20 | 438.15 | 442.35 | 442.35 | -1.32% | 138,428 |
| Feb 12, 2026 | 456.15 | 457.75 | 447.15 | 448.25 | 448.25 | -1.42% | 138,906 |
| Feb 11, 2026 | 466.80 | 467.50 | 450.25 | 454.70 | 454.70 | -2.31% | 149,328 |
| Feb 10, 2026 | 458.35 | 466.95 | 456.00 | 465.45 | 465.45 | 2.06% | 205,778 |
| Feb 9, 2026 | 456.00 | 462.55 | 448.40 | 456.05 | 456.05 | 0.75% | 256,189 |
| Feb 6, 2026 | 452.30 | 455.85 | 441.55 | 452.65 | 452.65 | 0.12% | 141,431 |
| Feb 5, 2026 | 467.20 | 468.00 | 448.50 | 452.10 | 452.10 | -2.51% | 252,921 |
| Feb 4, 2026 | 455.00 | 475.00 | 455.00 | 463.75 | 463.75 | 0.65% | 306,840 |
| Feb 3, 2026 | 465.75 | 469.20 | 453.60 | 460.75 | 460.75 | 0.51% | 289,594 |
| Feb 2, 2026 | 440.00 | 465.75 | 437.00 | 458.40 | 458.40 | 4.68% | 1,357,409 |
| Feb 1, 2026 | 457.70 | 476.05 | 428.10 | 437.90 | 437.90 | -4.33% | 450,586 |
| Jan 30, 2026 | 442.00 | 462.60 | 440.10 | 457.70 | 457.70 | 2.81% | 302,770 |
| Jan 29, 2026 | 445.00 | 446.85 | 435.10 | 445.20 | 445.20 | 0.02% | 209,685 |
| Jan 28, 2026 | 452.90 | 452.90 | 437.00 | 445.10 | 445.10 | -1.95% | 363,636 |
| Jan 27, 2026 | 427.00 | 462.90 | 427.00 | 453.95 | 453.95 | 5.20% | 964,227 |
| Jan 23, 2026 | 459.20 | 459.90 | 426.80 | 431.50 | 431.50 | -6.03% | 783,486 |
| Jan 22, 2026 | 462.80 | 462.80 | 455.25 | 459.20 | 459.20 | 1.35% | 92,636 |
| Jan 21, 2026 | 458.50 | 461.90 | 446.05 | 453.10 | 453.10 | -1.37% | 254,053 |
| Jan 20, 2026 | 471.00 | 472.25 | 457.00 | 459.40 | 459.40 | -2.08% | 378,840 |
| Jan 19, 2026 | 482.00 | 482.00 | 465.75 | 469.15 | 469.15 | -1.96% | 236,473 |
| Jan 16, 2026 | 473.60 | 481.90 | 468.80 | 478.55 | 478.55 | 1.05% | 303,212 |
| Jan 14, 2026 | 467.00 | 477.50 | 464.00 | 473.60 | 473.60 | 1.39% | 527,662 |
| Jan 13, 2026 | 470.00 | 473.60 | 462.05 | 467.10 | 467.10 | -0.16% | 357,386 |
| Jan 12, 2026 | 458.75 | 471.40 | 450.75 | 467.85 | 467.85 | 0.70% | 310,242 |
| Jan 9, 2026 | 470.00 | 470.00 | 458.55 | 464.60 | 464.60 | -2.44% | 589,211 |
| Jan 8, 2026 | 455.00 | 485.80 | 448.25 | 476.20 | 476.20 | 4.38% | 3,085,701 |
| Jan 7, 2026 | 456.10 | 458.95 | 450.95 | 456.20 | 456.20 | 0.02% | 199,752 |
| Jan 6, 2026 | 458.90 | 458.95 | 447.05 | 456.10 | 456.10 | -0.31% | 298,593 |
| Jan 5, 2026 | 445.40 | 462.80 | 441.40 | 457.50 | 457.50 | 2.72% | 866,777 |
| Jan 2, 2026 | 439.00 | 447.75 | 436.30 | 445.40 | 445.40 | 2.14% | 273,631 |
| Jan 1, 2026 | 435.90 | 439.50 | 434.45 | 436.05 | 436.05 | 0.18% | 197,478 |
| Dec 31, 2025 | 441.90 | 445.50 | 431.45 | 435.25 | 435.25 | -1.50% | 302,782 |
| Dec 30, 2025 | 448.00 | 450.00 | 437.35 | 441.90 | 441.90 | -1.37% | 451,820 |
| Dec 29, 2025 | 445.00 | 450.90 | 440.15 | 448.05 | 448.05 | 1.53% | 500,113 |
| Dec 26, 2025 | 434.15 | 447.00 | 433.60 | 441.30 | 441.30 | 1.15% | 314,856 |
| Dec 24, 2025 | 443.40 | 444.40 | 433.80 | 436.30 | 436.30 | -1.22% | 230,223 |
| Dec 23, 2025 | 441.80 | 450.45 | 435.80 | 441.70 | 441.70 | 0.33% | 929,894 |
| Dec 22, 2025 | 438.70 | 451.35 | 437.10 | 440.25 | 440.25 | 0.51% | 812,681 |
| Dec 19, 2025 | 427.00 | 448.00 | 426.65 | 438.00 | 438.00 | 1.64% | 2,334,485 |
| Dec 18, 2025 | 436.20 | 439.55 | 425.15 | 430.95 | 430.95 | -2.29% | 1,430,953 |
| Dec 17, 2025 | 407.90 | 445.00 | 407.85 | 441.05 | 441.05 | 7.88% | 5,422,773 |
| Dec 16, 2025 | 416.50 | 418.90 | 405.00 | 408.85 | 408.85 | -2.08% | 211,483 |
| Dec 15, 2025 | 415.20 | 423.70 | 413.90 | 417.55 | 417.55 | 0.82% | 389,890 |
| Dec 12, 2025 | 414.10 | 426.25 | 410.80 | 414.15 | 414.15 | -1.07% | 373,785 |
| Dec 11, 2025 | 412.40 | 424.00 | 406.30 | 418.65 | 418.65 | 1.03% | 571,485 |
| Dec 10, 2025 | 408.20 | 417.00 | 408.00 | 414.40 | 414.40 | 1.57% | 293,771 |
| Dec 9, 2025 | 408.00 | 411.90 | 404.00 | 408.00 | 408.00 | -1.57% | 346,981 |
| Dec 8, 2025 | 410.85 | 422.70 | 404.70 | 414.50 | 414.50 | -0.41% | 1,006,534 |
| Dec 5, 2025 | 413.00 | 421.05 | 396.30 | 416.20 | 416.20 | 0.98% | 2,334,948 |
| Dec 4, 2025 | 374.00 | 413.25 | 373.60 | 412.15 | 412.15 | 9.70% | 6,636,166 |
| Dec 3, 2025 | 383.55 | 392.95 | 372.00 | 375.70 | 375.70 | -1.89% | 297,817 |
| Dec 2, 2025 | 386.65 | 389.90 | 380.90 | 382.95 | 382.95 | -0.96% | 205,407 |