HeidelbergCement India Limited (HEIDELBERG.NS) NSE
151.05
-5.18(-3.32%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
151.05
-5.18(-3.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 02, 2026 | 160 | 159.64 | 159.64 | 162.92 | 158.73 | 96,519 |
| February 27, 2026 | 163 | 163.73 | 163.73 | 165.29 | 162.25 | 67,503 |
| February 26, 2026 | 163.85 | 162.88 | 162.88 | 165 | 161.75 | 142,258 |
| February 25, 2026 | 167.36 | 163.85 | 163.85 | 167.43 | 163.12 | 63,541 |
| February 24, 2026 | 163 | 167.36 | 167.36 | 167.95 | 162.66 | 137,000 |
| February 23, 2026 | 164.12 | 164.04 | 164.04 | 164.96 | 163.02 | 46,863 |
| February 20, 2026 | 165 | 164.03 | 0 | 165.01 | 163.25 | 63,367 |
| February 19, 2026 | 166.5 | 165.68 | 0 | 169.96 | 165.1 | 41,669 |
| February 18, 2026 | 167.78 | 166.31 | 0 | 167.86 | 166.12 | 59,154 |
| February 17, 2026 | 165.7 | 167.78 | 0 | 169.98 | 165.69 | 51,631 |
| February 16, 2026 | 166.36 | 165.97 | 0 | 167.38 | 165 | 31,691 |
| February 13, 2026 | 169.24 | 166.35 | 0 | 169.24 | 165.41 | 43,581 |
| February 12, 2026 | 171 | 169.24 | 0 | 171.87 | 168.2 | 53,200 |
| February 11, 2026 | 172.4 | 171.97 | 0 | 175 | 170.2 | 64,820 |
| February 10, 2026 | 171 | 172.68 | 0 | 173.3 | 171 | 47,012 |
| February 09, 2026 | 175 | 171.3 | 0 | 176 | 169.5 | 222,469 |
| February 06, 2026 | 173.52 | 174.12 | 0 | 180.98 | 170.27 | 478,965 |
| February 05, 2026 | 174.7 | 174.28 | 0 | 174.9 | 172 | 40,907 |
| February 04, 2026 | 171.24 | 173.89 | 0 | 175 | 170.3 | 58,354 |
| February 03, 2026 | 172 | 171.51 | 0 | 172.96 | 170.2 | 48,070 |
| February 02, 2026 | 165.85 | 168.17 | 0 | 169 | 165.61 | 21,948 |
| February 01, 2026 | 170.4 | 167.3 | 0 | 172.18 | 166.54 | 24,160 |
| January 30, 2026 | 167.49 | 170.31 | 0 | 171.15 | 165.5 | 65,970 |
| January 29, 2026 | 170.9 | 167.49 | 0 | 170.9 | 166.02 | 48,517 |
| January 28, 2026 | 164 | 170.9 | 0 | 172 | 163.11 | 122,647 |
| January 27, 2026 | 164.6 | 165.73 | 0 | 167 | 161.61 | 118,005 |
| January 23, 2026 | 166.1 | 161.6 | 0 | 166.1 | 160 | 67,083 |
| January 22, 2026 | 164 | 164.87 | 0 | 166.49 | 163.53 | 26,839 |
| January 21, 2026 | 166.28 | 162.99 | 0 | 166.98 | 162.03 | 70,029 |
| January 20, 2026 | 170.3 | 166.28 | 0 | 170.64 | 165.5 | 53,203 |
| January 19, 2026 | 171.62 | 171.48 | 0 | 171.85 | 169.48 | 36,766 |
| January 16, 2026 | 168.5 | 171.62 | 0 | 172.39 | 168.5 | 47,970 |
| January 14, 2026 | 168.19 | 169.51 | 0 | 169.98 | 168.01 | 33,124 |
| January 13, 2026 | 170 | 168.19 | 0 | 170 | 166.82 | 26,663 |
| January 12, 2026 | 170.33 | 168.81 | 0 | 170.4 | 165.12 | 74,081 |
| January 09, 2026 | 172.87 | 169.68 | 0 | 172.87 | 169 | 77,252 |
| January 08, 2026 | 172.65 | 172.87 | 0 | 173.99 | 171.43 | 43,517 |
| January 07, 2026 | 172.04 | 174.14 | 0 | 174.77 | 170.25 | 56,207 |
| January 06, 2026 | 175 | 173.17 | 0 | 175.9 | 172.1 | 83,729 |
| January 05, 2026 | 175.65 | 175.9 | 0 | 178.53 | 175.1 | 51,150 |
| January 02, 2026 | 174.05 | 175.65 | 0 | 176.44 | 174 | 56,704 |
| January 01, 2026 | 174 | 174.61 | 0 | 175.9 | 173.9 | 40,047 |
| December 31, 2025 | 172.8 | 174.76 | 0 | 174.99 | 172.77 | 39,197 |
| December 30, 2025 | 172.33 | 173.61 | 0 | 174.91 | 171.53 | 53,840 |
| December 29, 2025 | 174.1 | 172.33 | 0 | 174.3 | 171.15 | 52,979 |
| December 26, 2025 | 175.33 | 173.62 | 0 | 175.33 | 172.1 | 75,658 |
| December 24, 2025 | 173.4 | 175.33 | 0 | 175.9 | 171.01 | 104,209 |
| December 23, 2025 | 175 | 172.94 | 0 | 176.22 | 170.22 | 125,196 |
| December 22, 2025 | 172.2 | 174.57 | 0 | 175 | 170 | 71,504 |
| December 19, 2025 | 171 | 171.71 | 0 | 172.64 | 170 | 48,059 |
| December 18, 2025 | 171 | 170.59 | 0 | 172.7 | 169.01 | 55,028 |
| December 17, 2025 | 171.6 | 171.75 | 0 | 172.9 | 170.1 | 41,861 |
| December 16, 2025 | 175 | 171.13 | 0 | 175 | 170.05 | 70,020 |