The India Cements Limited (BOM:530005)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 385.65 | 398.00 | 385.65 | 391.40 | 391.40 | -0.27% | 22,967 |
| Oct 9, 2025 | 389.95 | 395.60 | 389.55 | 392.45 | 392.45 | 1.28% | 12,641 |
| Oct 8, 2025 | 394.00 | 397.20 | 385.20 | 387.50 | 387.50 | -1.46% | 20,120 |
| Oct 7, 2025 | 393.55 | 398.35 | 392.00 | 393.25 | 393.25 | -0.08% | 11,612 |
| Oct 6, 2025 | 385.95 | 399.00 | 383.25 | 393.55 | 393.55 | 1.72% | 39,150 |
| Oct 3, 2025 | 387.10 | 392.55 | 384.80 | 386.90 | 386.90 | -1.02% | 11,776 |
| Oct 1, 2025 | 382.05 | 394.70 | 380.90 | 390.90 | 390.90 | 1.85% | 11,451 |
| Sep 30, 2025 | 381.00 | 384.85 | 379.80 | 383.80 | 383.80 | 0.33% | 11,152 |
| Sep 29, 2025 | 381.15 | 388.40 | 381.00 | 382.55 | 382.55 | -0.89% | 34,639 |
| Sep 26, 2025 | 378.70 | 391.75 | 378.70 | 386.00 | 386.00 | 0.57% | 32,457 |
| Sep 25, 2025 | 389.00 | 389.55 | 382.00 | 383.80 | 383.80 | -0.76% | 30,601 |
| Sep 24, 2025 | 380.50 | 390.15 | 380.50 | 386.75 | 386.75 | 1.28% | 40,922 |