HeidelbergCement India Limited (HEIDELBERG.NS) NSE

154.86

-0.66(-0.42%)

Updated at June 02 03:30PM

Currency In INR

HEIDELBERG.NS Historical Return

If you invested ₹1000 in HeidelbergCement India Limited (HEIDELBERG.NS) 10 years ago, it would be worth ₹1,931.4 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹735.29, while ₹1000 invested 1 year ago would be worth ₹813.68. This corresponds to total returns of 93.14%, -26.47%, -18.63%, respectively, with annualized returns of 6.8%, -5.96%, -18.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HEIDELBERG.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	158.93	155.52	155.52	159	155	34,991
May 29, 2026	159.05	157.49	157.49	160.66	157	55,674
May 27, 2026	160.05	158.97	158.97	161.38	157.99	68,500
May 26, 2026	162.51	160.64	160.64	164.05	160.2	593,641
May 25, 2026	161	162.32	162.32	166	159.33	770,094
May 22, 2026	157.5	158.97	158.97	160.18	157.5	59,026
May 21, 2026	159	157.77	157.77	159.98	157.1	35,727
May 20, 2026	153.5	157.94	157.94	159.51	153	50,556
May 19, 2026	154.85	155.19	155.19	157.01	153.12	28,529
May 18, 2026	151.5	154.85	154.85	155.49	150.5	31,621
May 15, 2026	156	153.22	153.22	156.08	152.9	44,287
May 14, 2026	153.69	156.08	156.08	156.69	153.01	35,778
May 13, 2026	153.11	153.69	153.69	155	152.21	57,223
May 12, 2026	157.7	154.06	154.06	158	153.55	55,220
May 11, 2026	161.78	157.3	157.3	161.78	156.62	85,724
May 08, 2026	162.8	162.01	162.01	164	161.61	54,192
May 07, 2026	164	163.04	163.04	165	162.45	81,996
May 06, 2026	164.05	164.01	164.01	164.5	161.72	65,166
May 05, 2026	159.94	163.51	163.51	164.45	158.1	138,184
May 04, 2026	157.52	159.94	159.94	160.72	157.52	55,252
April 30, 2026	159.1	158.83	158.83	159.19	156.41	29,906
April 29, 2026	158.95	159.13	159.13	161.4	158	50,586
April 28, 2026	160.5	158.54	158.54	160.5	158.25	56,637
April 27, 2026	157	160.3	160.3	161	156.5	72,969
April 24, 2026	158.99	156.61	156.61	158.99	156.05	37,943
April 23, 2026	159.79	158.19	158.19	160.09	157.31	43,377
April 22, 2026	158.58	159.79	159.79	161	158.01	53,284
April 21, 2026	158.58	158.58	158.58	161.5	156.81	89,261
April 20, 2026	161	158.58	158.58	161	157.15	51,791
April 17, 2026	160	159.76	159.76	160.73	155.32	105,756
April 16, 2026	159.48	158.31	158.31	159.48	157	54,018
April 15, 2026	153.99	157.49	157.49	158.5	153.55	115,264
April 13, 2026	147.25	151.38	151.38	153.11	147.25	86,605
April 10, 2026	153.89	153.5	153.5	154.56	152.18	80,318
April 09, 2026	151.97	152.15	152.15	153	149.22	82,092
April 08, 2026	150.01	151.93	151.93	152.49	148.29	215,365
April 07, 2026	147.28	146.67	146.67	148.49	145.95	44,229
April 06, 2026	145.52	147.28	147.28	147.95	144	61,626
April 02, 2026	143.3	146.18	146.18	146.78	140.91	80,668
April 01, 2026	140	145.72	145.72	147.8	140	66,104
March 30, 2026	143	137.55	137.55	143	136.1	195,010
March 27, 2026	148.3	143.75	143.75	149.99	142.75	180,841
March 25, 2026	149.9	149.86	149.86	152.89	149.4	135,943
March 24, 2026	151.7	149.54	149.52	151.7	146.41	89,539
March 23, 2026	147.89	148.25	148.25	150	142	229,815
March 20, 2026	-1	-1	149.43	-1	-1	0
March 19, 2026	153.01	149.78	149.78	153.01	149	56,823
March 18, 2026	150.65	153.01	153.01	154	150.01	84,576
March 17, 2026	149.4	150.65	150.65	152.2	148.23	57,598
March 16, 2026	151	149.49	149.49	151.5	147.91	87,857
March 13, 2026	156.2	151.05	151.05	156.2	149.01	223,619
March 12, 2026	159	156.23	156.23	159	155.36	71,645
March 11, 2026	154.56	157.13	157.13	159.36	153.9	114,129
March 10, 2026	152.5	154.57	154.57	156	151.98	122,845
March 09, 2026	155.5	151.66	151.66	155.5	150.6	90,270
March 06, 2026	157	155.83	155.83	157.8	155.01	62,024
March 05, 2026	155.7	156.96	156.96	159.7	154.05	62,560
March 04, 2026	-1	-1	155.14	-1	-1	0
March 02, 2026	160	159.64	159.64	162.92	158.73	96,519
March 01, 2026	-1	-1	159.64	-1	-1	0