HeidelbergCement India Limited - HEIDELBERG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	178.81	177.38	177.38	179.79	176.01	99,935
December 03, 2025	181.7	179.79	179.79	181.7	179.11	53,891
December 02, 2025	181	181.12	181.12	183.45	180.02	56,635
December 01, 2025	183.5	181.14	181.14	184.3	180.66	63,648
November 28, 2025	184.2	183.72	183.72	184.6	183.05	37,988
November 27, 2025	184	184.79	184.79	185.22	183.33	63,350
November 26, 2025	182.7	183.8	183.8	184.95	182.7	29,102
November 25, 2025	182	183.94	183.94	185.2	180.82	79,660
November 24, 2025	182.43	181.08	181.08	183.5	180.5	46,915
November 21, 2025	183.05	181.54	181.54	183.9	181.11	67,462
November 19, 2025	184.5	184.79	184.79	185.3	182.05	48,235
November 18, 2025	184.42	183.56	183.56	185.69	181.5	125,801
November 17, 2025	187.1	184.76	184.76	188.2	184.1	124,987
November 14, 2025	185.4	186.86	186.86	188.16	185.4	20,199
November 13, 2025	189	187.41	187.41	189.98	187.29	46,164
November 12, 2025	186.4	189.67	189.67	190.2	185	136,028
November 11, 2025	187.9	185.85	185.85	188	185.45	48,822
November 10, 2025	187.4	187.38	187.38	188.7	187	46,221
November 07, 2025	186.36	188.43	188.43	189	185.5	64,475
November 06, 2025	195.5	186.36	186.36	195.5	185.98	240,588
November 04, 2025	195.38	193.91	193.91	195.39	193.06	46,545
November 03, 2025	196.9	195.38	195.38	197	194.06	58,835
October 31, 2025	199.5	196.46	196.46	200.2	196.02	121,718
October 30, 2025	202	198.34	198.34	202.18	197.1	137,177
October 29, 2025	195	200.24	200.24	206.7	193.75	1.1M
October 28, 2025	194.9	194.5	194.5	194.94	194	51,116
October 27, 2025	195	194.37	194.37	195	193.62	60,451
October 24, 2025	195.4	194.37	194.37	195.4	193.1	166,426
October 23, 2025	196	194.74	194.74	196.91	194.05	217,311
October 21, 2025	194.1	196.34	196.34	197.45	194.1	23,270
October 20, 2025	192.51	193.4	193.4	193.73	191.68	47,147
October 17, 2025	196.8	193.43	193.43	197.57	192.56	117,736
October 16, 2025	194.11	196.14	196.14	197.79	194.11	69,027
October 15, 2025	195.2	193.77	193.77	196.4	191.8	606,169
October 14, 2025	198.1	196.56	196.56	199.7	194.75	128,341
October 13, 2025	199.45	198.67	198.67	201.97	198.15	52,660
October 10, 2025	201.49	199.81	199.81	202.1	198.91	67,396
October 09, 2025	200.05	200.76	200.76	201.79	198.8	49,029
October 08, 2025	201	199.98	199.98	202.89	199	49,699
October 07, 2025	202	201.66	201.66	203.95	201.2	37,477
October 06, 2025	201	201.94	201.94	203.18	200.91	44,908
October 03, 2025	204	200.93	200.93	204.3	199.02	98,799
October 01, 2025	200.8	203.22	203.22	204.18	200.8	59,503
September 30, 2025	198.55	200.79	200.79	204.3	198.55	74,394
September 29, 2025	205	199.83	199.83	208	196.6	625,815
September 26, 2025	206.18	204.25	204.25	207.94	202.21	87,026
September 25, 2025	206.8	208.11	208.11	210.54	206.8	45,901
September 24, 2025	212.5	207.32	207.32	213.42	206.8	153,525
September 23, 2025	215.5	212.76	212.76	215.85	212.2	51,105
September 22, 2025	213.15	215.31	215.31	216.99	212.9	362,023
September 19, 2025	210.98	213.29	213.29	214.95	210.88	164,283
September 18, 2025	211.82	210.98	210.98	211.99	209.01	102,096
September 17, 2025	211.65	210.82	210.82	212.5	209.8	67,743
September 16, 2025	209.25	210.6	210.6	212	208.71	93,358
September 15, 2025	211.25	209.18	209.18	211.32	208.34	151,548
September 12, 2025	212.1	212.31	212.31	212.9	210.01	299,972
September 11, 2025	220	219.53	212.53	220.9	218.2	418,097
September 10, 2025	214.75	218.96	211.98	220	213.15	679,963
September 09, 2025	213.5	213.71	206.9	214.49	213.02	66,293
September 08, 2025	215.79	213.43	213.43	215.79	212.51	87,893

HeidelbergCement India Limited (HEIDELBERG.NS) NSE