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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	215.8	214.38	214.38	217.65	213.28	96,319
September 04, 2025	216.76	214.85	214.85	218.73	214.28	179,117
September 03, 2025	211.9	213.76	213.76	214.28	211.6	81,894
September 02, 2025	208.55	210.4	210.4	211.9	208	83,208
September 01, 2025	205.64	208.18	208.18	209.9	205.64	73,214
August 29, 2025	209.67	205.53	205.53	210.24	204.06	127,815
August 28, 2025	210.26	209.67	209.67	213.78	208.52	63,098
August 26, 2025	210.11	210.84	210.84	213.59	210	77,967
August 25, 2025	215	211.72	211.72	215	210.93	127,079
August 22, 2025	214.2	214.19	214.19	216.71	213.5	98,854
August 21, 2025	216.81	214.73	214.73	217.47	214.1	122,746
August 20, 2025	220.9	215.2	215.2	223.17	214.12	314,746
August 19, 2025	218.79	220.02	220.02	224.8	218.12	438,515
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

HeidelbergCement India Limited (HEIDELBERG.NS) NSE