The India Cements Limited (INDIACEM.NS) NSE

Currency In INR

INDIACEM.NS Historical Return

If you invested ₹1000 in The India Cements Limited (INDIACEM.NS) 10 years ago, it would be worth ₹3,868.24 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,929.28, while ₹1000 invested 1 year ago would be worth ₹1,213. This corresponds to total returns of 286.82%, 92.93%, 21.3%, respectively, with annualized returns of 14.48%, 14.04%, 21.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

INDIACEM.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 19, 2026	383.7	374.85	374.85	383.7	373.6	213,204
June 18, 2026	384.3	383.7	383.7	388.45	380.4	183,286
June 17, 2026	394.9	385.95	385.95	395.05	384.35	142,527
June 16, 2026	394.35	393.05	393.05	396.65	389.2	88,802
June 15, 2026	397	394.35	394.35	401.05	392.5	104,921
June 12, 2026	391	393.1	393.1	394.2	382.3	165,358
June 11, 2026	376.8	384.65	384.65	389.85	373.5	427,975
June 10, 2026	378.8	375.9	375.9	381.25	373	94,076
June 09, 2026	372	378.05	378.05	379.9	370.5	99,209
June 08, 2026	379	371.8	371.8	381	366.25	102,619
June 05, 2026	379.5	380.95	380.95	384	378.1	123,482
June 04, 2026	381	380.5	380.5	388.45	379.2	89,799
June 03, 2026	385	383.25	383.25	385	376.5	154,360
June 02, 2026	380.6	384	384	386.6	377.5	139,325
June 01, 2026	383.9	385.8	385.8	389.9	383.9	144,164
May 29, 2026	400.1	381.95	381.95	403.95	376.1	524,636
May 27, 2026	408	400.6	400.6	409.45	400	93,447
May 26, 2026	402.95	404.6	404.6	408	401.05	127,908
May 25, 2026	401.5	403.5	403.5	409.65	399.1	144,492
May 22, 2026	402	400.8	400.8	410.5	398.35	245,318
May 21, 2026	401.25	403.3	403.3	405	398.45	126,463
May 20, 2026	401	400.25	400.25	406	395.6	203,279
May 19, 2026	403.05	406.65	406.65	408.2	400.45	136,121
May 18, 2026	399.95	403.9	403.9	406.9	388.45	175,663
May 15, 2026	397	400.15	400.15	401	390	170,529
May 14, 2026	393	394	394	401.45	391.3	128,396
May 13, 2026	390.45	396.45	396.45	399.5	390	160,459
May 12, 2026	397.5	390.45	390.45	398.65	388.5	167,649
May 11, 2026	408.8	397.85	397.85	410.9	395.8	163,187
May 08, 2026	412.45	408.8	408.8	413.8	404.8	118,932
May 07, 2026	402	411.3	411.3	417	401.1	689,716
May 06, 2026	399	400.95	400.95	404.75	389.5	399,911
May 05, 2026	394.4	395.8	395.8	397.9	390.1	231,864
May 04, 2026	395.9	392.4	392.4	398	385	422,469
April 30, 2026	401.85	395.9	395.9	404.85	390.55	481,445
April 29, 2026	419.9	401.85	401.85	421	400	1.38M
April 28, 2026	432.55	419.2	419.2	433.75	416.2	1.76M
April 27, 2026	424	435.1	435.1	469.9	420.6	29.62M
April 24, 2026	423.1	407.7	407.7	423.8	404.2	229,965
April 23, 2026	420.05	424.1	424.1	428.7	420.05	168,528
April 22, 2026	419.25	422.95	422.95	425.65	415.55	160,822
April 21, 2026	412.5	418.45	418.45	421	412.5	82,948
April 20, 2026	412	416.5	416.5	421.9	412	165,702
April 17, 2026	411.05	415.6	415.6	419.7	408.35	237,439
April 16, 2026	399	411.6	411.6	418.5	394.1	355,332
April 15, 2026	385.6	393.9	393.9	395.9	385.05	189,423
April 13, 2026	381.9	380.35	380.35	382.8	374.3	96,511
April 10, 2026	384	385.9	385.9	389.3	380	141,433
April 09, 2026	376.2	377.9	377.9	385.25	373	150,480
April 08, 2026	372	377.7	377.7	381.95	367.15	315,317
April 07, 2026	364.95	364.15	364.15	366.6	358.15	247,471
April 06, 2026	358.05	360	360	363.95	350.7	239,124
April 02, 2026	353	358.95	358.95	361.85	347.5	195,061
April 01, 2026	347.95	357.2	357.2	359.5	347.95	194,917
March 30, 2026	352.85	343.8	343.8	356.65	342.35	224,271
March 27, 2026	355.05	356	356	359.4	348.3	200,736
March 25, 2026	359	359.9	359.9	370.7	357.55	271,843
March 24, 2026	355	356.55	356.55	359.05	349.15	187,885
March 23, 2026	351	349.45	349.45	356.05	345.25	211,637
March 20, 2026	-1	-1	359.85	-1	-1	0