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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	165	164.03	164.03	165.01	163.25	63,367
February 19, 2026	166.5	165.68	165.68	169.96	165.1	41,568
February 18, 2026	167.78	166.31	166.31	167.86	166.12	59,154
February 17, 2026	165.7	167.78	167.78	169.98	165.69	51,631
February 16, 2026	166.36	165.97	165.97	167.38	165	31,691
February 13, 2026	169.24	166.35	166.35	169.24	165.41	43,581
February 12, 2026	171	169.24	169.24	171.87	168.2	53,200
February 11, 2026	172.4	171.97	171.97	175	170.2	64,820
February 10, 2026	171	172.68	172.68	173.3	171	47,012
February 09, 2026	175	171.3	171.3	176	169.5	222,469
February 06, 2026	173.52	174.12	174.12	180.98	170.27	478,965
February 05, 2026	174.7	174.28	174.28	174.9	172	40,907
February 04, 2026	171.24	173.89	173.89	175	170.3	58,354
February 03, 2026	172	171.51	171.51	172.96	170.2	48,014
February 02, 2026	165.85	168.17	168.17	169	165.61	21,948
February 01, 2026	170.4	167.3	167.3	172.18	166.54	24,160
January 30, 2026	167.49	170.31	170.31	171.15	165.5	65,970
January 29, 2026	170.9	167.49	167.49	170.9	166.02	48,517
January 28, 2026	164	170.9	170.9	172	163.11	122,645
January 27, 2026	164.6	165.73	165.73	167	161.61	118,005
January 23, 2026	166.1	161.6	161.6	166.1	160	67,083
January 22, 2026	164	164.87	164.87	166.49	163.53	26,839
January 21, 2026	166.28	162.99	162.99	166.98	162.03	70,029
January 20, 2026	170.3	166.28	166.28	170.64	165.5	53,203
January 19, 2026	171.62	171.48	171.48	171.85	169.48	36,766
January 16, 2026	168.5	171.62	171.62	172.39	168.5	47,877
January 14, 2026	168.19	169.51	169.51	169.98	168.01	33,124
January 13, 2026	170	168.19	168.19	170	166.82	26,662
January 12, 2026	170.33	168.81	168.81	170.4	165.12	74,081
January 09, 2026	172.87	169.68	169.68	172.87	169	77,252
January 08, 2026	172.65	172.87	172.87	173.99	171.43	43,517
January 07, 2026	172.04	174.14	174.14	174.77	170.25	56,207
January 06, 2026	175	173.17	173.17	175.9	172.1	83,729
January 05, 2026	175.65	175.9	175.9	178.53	175.1	51,150
January 02, 2026	174.05	175.65	175.65	176.44	174	56,704
January 01, 2026	174	174.61	174.61	175.9	173.9	40,047
December 31, 2025	172.8	174.76	174.76	174.99	172.77	39,197
December 30, 2025	172.33	173.61	173.61	174.91	171.53	53,640
December 29, 2025	174.1	172.33	172.33	174.3	171.15	52,979
December 26, 2025	175.33	173.62	173.62	175.33	172.1	75,644
December 24, 2025	173.4	175.33	175.33	175.9	171.01	104,209
December 23, 2025	175	172.94	172.94	176.22	170.22	125,196
December 22, 2025	172.2	174.57	174.57	175	170	71,504
December 19, 2025	171	171.71	171.71	172.64	170	48,059
December 18, 2025	171	170.59	170.59	172.7	169.01	55,028
December 17, 2025	171.6	171.75	171.75	172.9	170.1	41,861
December 16, 2025	175	171.13	171.13	175	170.05	70,020
December 15, 2025	175.4	175.03	175.03	176.3	173.3	43,250
December 12, 2025	172.1	175.42	175.42	177.31	170.8	72,326
December 11, 2025	170.1	171.63	171.63	173.7	169.2	55,485
December 10, 2025	171.95	170.54	170.54	173.76	170.1	68,173
December 09, 2025	171.55	172.59	172.59	173.16	168.94	96,183
December 08, 2025	176.45	173.57	173.57	176.89	172.24	94,540
December 05, 2025	177.87	176.45	176.45	177.9	176	39,312
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

HeidelbergCement India Limited (HEIDELBERG.NS) NSE