The India Cements Limited (INDIACEM.NS) NSE

370.95

+2.05(+0.56%)

Updated at August 18 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025380.05370.95370.95381.9369.65830,562
August 14, 2025371.95368.9368.9371.95362.55245,907
August 13, 2025369.9368.9368.9371.85365.3356,366
August 12, 2025356.5368.8368.8370356.05476,183
August 11, 2025354357.1357.1364353.05380,903
August 08, 2025357.95355355360.2351.55314,893
August 07, 2025366.25357.95357.95367.85354.1381,892
August 06, 2025373.25368.3368.3375366.1366,702
August 05, 2025360373.25373.25374.2359.3804,302
August 04, 2025359361.5361.5369.85356.1334,703
August 01, 2025366.7362.1362.1370360255,298
July 31, 2025365369.1369.1376363617,587
July 30, 2025365.2371.4371.4372.05362.65503,079
July 29, 2025356365.7365.7367.65349.4510,131
July 28, 2025358356.05356.05369.45353.75541,000
July 25, 2025358359.1359.1363.2352.65479,377
July 24, 2025365360360368.9357.5819,227
July 23, 2025368.6370.2370.2374.1357.251.5M
July 22, 2025346370.95370.95375345.35.61M
July 21, 2025344343.45343.45345.8329.75963,961
July 18, 2025352347.1347.1355345.8304,918
July 17, 2025344.65350.75350.75354.85343.35732,469
July 16, 2025349.5344.65344.65349.5342.5175,286
July 15, 2025346347.8347.8350.1345.3203,333
July 14, 2025344345.8345.8351344166,893
July 11, 2025345.35346.55346.55349.7344.35165,229
July 10, 2025348.3348.55348.55350.15343.5191,777
July 09, 2025349348.3348.3351.15345.6192,974
July 08, 2025346348.9348.9351.6340.8421,604
July 07, 2025344.2346.6346.6348.9337.05398,371
July 04, 2025343.55344.2344.2347.7338.75442,951
July 03, 2025346.5342.95342.95350.45341.8263,233
July 02, 2025346.2348.75348.75352342.2485,395
July 01, 2025344.05346.2346.2349.1341.3381,674
June 30, 2025340.5344.85344.85347333.35758,107
June 27, 2025336.3342.2342.2349.8332.552.3M
June 26, 2025335334.95334.95336.45330.8346,810
June 25, 2025313.6334.35334.35336.9312.51.93M
June 24, 2025313311.7311.7319.4308.3674,514
June 23, 2025308311.5311.5315.9306.1895,601
June 20, 2025319.6306.15306.15321.75297.056.49M
June 19, 2025323.3319.6319.6326.95316.8203,049
June 18, 2025328.9323.6323.6330.6321.25137,018
June 17, 2025335327.25327.25337325.65254,495
June 16, 2025328.6336.05336.05337.4323.05349,832
June 13, 2025327.5333333333.9321.2187,937
June 12, 2025337.8331.9331.9340.7330.7255,758
June 11, 2025347.45339.7339.7348.95338.5225,707
June 10, 2025344.1347.45347.45349.7341.65392,635
June 09, 2025344342.4342.4344.2339208,771
June 06, 2025335.85342.5342.5345.95334.45362,270
June 05, 2025338.2334.95334.95343.4333.3279,059
June 04, 2025347.55340.9340.9347.75337.35857,523
June 03, 2025329.5351.7351.7360329.52.96M
June 02, 2025314.55329.5329.5331.8310531,818
May 30, 2025337317.15317.15337.5311830,818
May 29, 2025337.85336.75336.75339.25332.7182,500
May 28, 2025337336.2336.2341329.35503,635
May 27, 2025327337.45337.45339.35324.8469,555
May 26, 2025332.6327.05327.05334.65324.7319,858
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved