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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	217.8	217.99	217.99	220.53	215	378,024
August 14, 2025	214.95	213.78	213.78	216.79	213.03	677,968
August 13, 2025	213.3	214.98	214.98	218.51	212.6	263,854
August 12, 2025	212.6	212.47	212.47	214.77	211.34	74,434
August 11, 2025	211	211.59	211.59	214.4	209.11	58,185
August 08, 2025	211.9	210.24	210.24	212.94	209.93	55,995
August 07, 2025	210	211.17	211.17	213.28	208.3	88,631
August 06, 2025	213.57	210.32	210.32	214.88	208.41	89,277
August 05, 2025	213.5	213.57	213.57	216.4	212.21	153,161
August 04, 2025	211.59	213.17	213.17	216	211.01	115,009
August 01, 2025	212	210.8	210.8	216.78	209.1	197,146
July 31, 2025	214	212.9	212.9	214.95	210.86	79,519
July 30, 2025	217	215.81	215.81	217.7	214.48	284,333
July 29, 2025	210.98	217.7	217.7	221.7	210.98	562,358
July 28, 2025	212.53	210.22	210.22	216.64	209.42	150,367
July 25, 2025	214.1	212.43	212.43	215.93	211.78	80,490
July 24, 2025	218.3	214.64	214.64	218.33	213.4	176,701
July 23, 2025	214.4	217.58	217.58	218.45	212.86	499,795
July 22, 2025	215	213.58	213.58	216.11	212.65	214,150
July 21, 2025	212.8	214.17	214.17	216.75	212.46	317,417
July 18, 2025	212.6	211.99	211.99	215.4	209.47	258,808
July 17, 2025	216	212.25	212.25	217.8	211.21	469,559
July 16, 2025	212.64	213.13	213.13	216.49	210.9	220,853
July 15, 2025	215.65	212.88	212.88	215.65	212.33	160,746
July 14, 2025	214	215.24	215.24	218.4	213.16	628,683
July 11, 2025	207.5	211.78	211.78	213.85	207.49	437,368
July 10, 2025	209.48	207.58	207.58	209.48	205.83	131,477
July 09, 2025	212.8	209.48	209.48	212.8	208.8	114,692
July 08, 2025	212	211.92	211.92	213.16	208.81	215,366
July 07, 2025	218.4	212.58	212.58	219.5	211.5	140,093
July 04, 2025	218.01	218.63	218.63	220.8	216.49	148,276
July 03, 2025	213.7	220.04	220.04	221.23	212.81	460,677
July 02, 2025	205.35	214.54	214.54	216.75	204.31	860,338
July 01, 2025	205.9	205.35	205.35	206.9	203.5	165,480
June 30, 2025	207	205.62	205.62	208.49	205.11	105,470
June 27, 2025	204.2	206.43	206.43	209.1	202.53	247,956
June 26, 2025	203.1	203.52	203.52	206.94	202	496,205
June 25, 2025	196.5	202.53	202.53	203	196.5	312,370
June 24, 2025	196.2	196.33	196.33	197	194.79	125,703
June 23, 2025	196.16	195.18	195.18	196.98	193.75	107,356
June 20, 2025	196.2	196.16	196.16	196.86	195.49	83,338
June 19, 2025	196.91	195.5	195.5	196.91	193.5	78,990
June 18, 2025	196	196.91	196.91	197.95	194.5	103,520
June 17, 2025	192.9	196.62	196.62	197.78	192.1	225,639
June 16, 2025	192.44	192.96	192.96	193.99	191.29	86,593
June 13, 2025	194.21	193.19	193.19	194.36	192.31	68,861
June 12, 2025	197	195.51	195.51	197	194.85	78,902
June 11, 2025	198	196.83	196.83	198	194.75	99,433
June 10, 2025	197	197.47	197.47	198.8	196.65	100,100
June 09, 2025	195.6	196.33	196.33	198.05	195.6	96,183
June 06, 2025	193.1	194.93	194.93	195.5	193.1	51,533
June 05, 2025	192.94	193.72	193.72	194.52	192.49	88,239
June 04, 2025	195.37	192.94	192.94	195.37	191.95	126,994
June 03, 2025	197.19	194.2	194.2	197.54	194	102,140
June 02, 2025	197.49	196.59	196.59	198.02	196.1	63,948
May 30, 2025	199.05	197.49	197.49	201.89	192.9	2.25M
May 29, 2025	203.19	199.25	199.25	203.19	197.6	301,854
May 28, 2025	200.25	201.17	201.17	203.98	200.15	68,039
May 27, 2025	202	200.23	200.23	204.41	199.5	224,349
May 26, 2025	201.11	202.81	202.81	203.68	198.64	215,877

HeidelbergCement India Limited (HEIDELBERG.NS) NSE