HeidelbergCement India Limited (HEIDELBERG.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in HeidelbergCement India Limited (HEIDELBERG.NS) 10 years ago, it would be worth ₹1,532.48 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹679.98, while ₹1000 invested 1 year ago would be worth ₹704.84. This corresponds to total returns of 53.25%, -32%, -29.52%, respectively, with annualized returns of 4.36%, -7.43%, -29.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 160 | 158.79 | 158.79 | 160.26 | 158.01 | 467,802 |
| September 09, 2026 | 160.19 | 159.86 | 159.86 | 160.5 | 159.49 | 326,934 |
| September 08, 2026 | 161.49 | 159.72 | 159.72 | 161.49 | 158.62 | 341,014 |
| September 07, 2026 | 160.99 | 160.56 | 160.56 | 162.18 | 159.61 | 428,563 |
| September 04, 2026 | 158.3 | 160.17 | 160.17 | 160.89 | 158.3 | 218,319 |
| September 03, 2026 | 158.99 | 158.19 | 158.19 | 159.98 | 158 | 225,564 |
| September 02, 2026 | 157 | 157.87 | 157.87 | 159.38 | 157 | 138,852 |
| September 01, 2026 | 157.7 | 158.1 | 158.1 | 159.99 | 157.7 | 204,881 |
| August 31, 2026 | 161 | 157.41 | 157.41 | 161 | 157 | 257,731 |
| August 28, 2026 | 161.7 | 160.99 | 160.99 | 162.75 | 160.65 | 136,665 |
| August 27, 2026 | 162.46 | 161.7 | 161.7 | 162.5 | 160.41 | 112,395 |
| August 26, 2026 | 162 | 161.86 | 161.86 | 162.47 | 160.31 | 105,522 |
| August 25, 2026 | 160.1 | 161.72 | 161.72 | 162.48 | 159.71 | 128,498 |
| August 24, 2026 | 158.98 | 159.93 | 159.93 | 161 | 158.98 | 111,523 |
| August 21, 2026 | 160.9 | 158.98 | 158.98 | 161.45 | 158.52 | 112,551 |
| August 20, 2026 | 158.8 | 160.22 | 160.22 | 160.49 | 158.8 | 82,800 |
| August 19, 2026 | 160 | 158.1 | 158.1 | 160.89 | 157.5 | 98,970 |
| August 18, 2026 | 161 | 160.06 | 160.06 | 161.79 | 159.81 | 82,281 |
| August 17, 2026 | 158.7 | 160.22 | 160.22 | 161.85 | 158.6 | 164,335 |
| August 14, 2026 | 158.88 | 158.24 | 158.24 | 158.88 | 157.2 | 62,977 |
| August 13, 2026 | 155.99 | 158.08 | 158.08 | 158.84 | 155.92 | 84,704 |
| August 12, 2026 | 155 | 155.12 | 155.12 | 155.99 | 152.2 | 31,306 |
| August 11, 2026 | 155.99 | 154.45 | 154.45 | 155.99 | 154 | 38,289 |
| August 10, 2026 | 155.46 | 155.22 | 155.22 | 156.87 | 154.95 | 40,366 |
| August 07, 2026 | 156.5 | 156.27 | 156.27 | 157.69 | 156 | 49,165 |
| August 06, 2026 | 156.75 | 157.17 | 157.17 | 157.75 | 156.02 | 34,330 |
| August 05, 2026 | 156 | 156.49 | 156.49 | 157.59 | 156 | 40,320 |
| August 04, 2026 | 156.65 | 156.13 | 156.13 | 156.89 | 155 | 51,886 |
| August 03, 2026 | 153.1 | 155.51 | 155.51 | 155.89 | 153.1 | 65,259 |
| July 31, 2026 | 154.73 | 152.69 | 152.69 | 154.73 | 152.1 | 56,256 |
| July 30, 2026 | 155.27 | 152.84 | 152.84 | 156 | 152.1 | 94,497 |
| July 29, 2026 | 156.3 | 155.27 | 155.27 | 159.36 | 151.9 | 343,630 |
| July 28, 2026 | 158 | 156.85 | 156.85 | 158.15 | 156.52 | 35,589 |
| July 27, 2026 | 156.79 | 158.06 | 158.06 | 159 | 156.79 | 54,269 |
| July 24, 2026 | 156.01 | 156.41 | 156.41 | 158 | 155.01 | 39,437 |
| July 23, 2026 | 158.5 | 156.73 | 156.73 | 159.48 | 156.5 | 78,061 |
| July 22, 2026 | 160.7 | 158.88 | 158.88 | 160.94 | 158.45 | 47,643 |
| July 21, 2026 | 160.15 | 160.93 | 160.93 | 161.7 | 159.31 | 93,949 |
| July 20, 2026 | 157.5 | 159.49 | 159.49 | 160.9 | 156.91 | 44,504 |
| July 17, 2026 | 159.4 | 157.69 | 157.69 | 159.4 | 156.1 | 66,824 |
| July 16, 2026 | 162.95 | 159.4 | 159.4 | 162.95 | 159 | 87,048 |
| July 15, 2026 | 158.2 | 161.94 | 161.94 | 163.68 | 157.47 | 252,781 |
| July 14, 2026 | 156.45 | 157.41 | 157.41 | 157.9 | 156.45 | 43,269 |
| July 13, 2026 | 157.06 | 157.08 | 157.08 | 158 | 156.52 | 35,801 |
| July 10, 2026 | 157.26 | 157.55 | 157.55 | 158.34 | 156.41 | 49,408 |
| July 09, 2026 | 159.02 | 157.01 | 157.01 | 160.58 | 156.51 | 116,680 |
| July 08, 2026 | 157.63 | 159.02 | 159.02 | 160.7 | 157.11 | 198,105 |
| July 07, 2026 | 162.5 | 159.85 | 159.85 | 162.5 | 159 | 71,354 |
| July 06, 2026 | 157.5 | 161.53 | 161.53 | 163.69 | 155.32 | 522,802 |
| July 03, 2026 | 154.5 | 156.32 | 156.32 | 156.78 | 154.3 | 106,867 |
| July 02, 2026 | 153.4 | 154.17 | 154.17 | 154.9 | 152 | 46,988 |
| July 01, 2026 | 152.14 | 152.56 | 152.56 | 153.97 | 152.08 | 62,418 |
| June 30, 2026 | 153.2 | 152.81 | 152.81 | 154.54 | 152.17 | 48,156 |
| June 29, 2026 | 154.63 | 153.2 | 153.2 | 154.63 | 150 | 53,434 |
| June 25, 2026 | 154.94 | 154.93 | 154.93 | 156 | 153.75 | 120,467 |
| June 24, 2026 | 152.75 | 154.45 | 154.45 | 155 | 152.45 | 49,251 |
| June 23, 2026 | 155.44 | 152.75 | 152.75 | 155.44 | 152.11 | 34,431 |
| June 22, 2026 | 153 | 154.82 | 154.82 | 155.46 | 153 | 115,647 |
| June 19, 2026 | 150.05 | 152.78 | 152.78 | 153.49 | 149.71 | 271,127 |
| June 18, 2026 | 151 | 150.01 | 150.01 | 152.32 | 149.43 | 173,361 |