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 ₹2,030.48 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,474.94, while ₹1000 invested 1 year ago would be worth ₹754.47. This corresponds to total returns of 103.05%, 47.49%, -24.55%, respectively, with annualized returns of 7.34%, 8.08%, -24.55%.

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
September 30, 2026	301.1	301.85	301.85	309.9	300.15	337,561
September 29, 2026	314.5	303.7	303.7	314.55	302.05	130,348
September 28, 2026	323.2	312.4	312.4	324.8	310.8	151,970
September 25, 2026	330.1	323.1	323.1	334.6	319.2	247,095
September 24, 2026	337.2	330.1	330.1	339.7	329	144,757
September 23, 2026	345	340.05	340.05	347.2	339	112,509
September 22, 2026	348.6	340.65	340.65	348.6	339.6	97,438
September 21, 2026	344.7	345	345	347.3	340	88,099
September 18, 2026	349.45	344.8	344.8	356.15	342.6	229,560
September 17, 2026	334.65	351.7	351.7	359.4	334.55	1.54M
September 16, 2026	336	334.65	334.65	338.7	331.65	62,157
September 15, 2026	346	336	336	347.5	333	61,327
September 11, 2026	347.95	346.9	346.9	348	342.55	66,291
September 10, 2026	352	347.95	347.95	353.65	346.6	36,498
September 09, 2026	354	351.55	351.55	354.95	350.5	36,593
September 08, 2026	356	353.45	353.45	357.55	352.4	40,841
September 07, 2026	362	356.1	356.1	362.2	355	33,475
September 04, 2026	358.8	362.5	362.5	363.9	358.15	42,548
September 03, 2026	358.3	358.8	358.8	362.95	356.1	57,935
September 02, 2026	359.85	358.3	358.3	360.15	354.2	73,333
September 01, 2026	369.65	359.85	359.85	369.65	358.4	184,549
August 31, 2026	368	370.65	370.65	379.5	366.05	424,426
August 28, 2026	369.35	369.75	369.75	371.9	363.1	235,678
August 27, 2026	373.75	369.05	369.05	374.4	368.15	34,145
August 26, 2026	366.85	371.85	371.85	373.25	365	78,994
August 25, 2026	366.65	364.3	364.3	369.95	362.3	82,944
August 24, 2026	370.9	367.75	367.75	373.1	366.5	41,453
August 21, 2026	370.65	370.9	370.9	372.85	369.9	42,420
August 20, 2026	366.5	370.65	370.65	375.1	366.5	81,080
August 19, 2026	374.95	369.7	369.7	376.8	366.2	87,660
August 18, 2026	376.15	374.5	374.5	377.95	372.05	73,424
August 17, 2026	374	376.15	376.15	380	372.8	120,040
August 14, 2026	382	375.3	375.3	382.45	372.15	166,800
August 13, 2026	385	382	382	387.2	381.05	83,094
August 12, 2026	385	385.5	385.5	390	383.35	124,952
August 11, 2026	392.55	383.8	383.8	392.55	382.2	418,293
August 10, 2026	398.15	392.35	392.35	399	391.6	117,137
August 07, 2026	395	398.15	398.15	399.15	390.1	181,089
August 06, 2026	390.2	393.05	393.05	394.35	388.25	127,292
August 05, 2026	391.8	392.8	392.8	395.65	388.8	94,830
August 04, 2026	388	391.4	391.4	396.85	387.4	201,453
August 03, 2026	400	390.95	390.95	400	388.5	195,037
July 31, 2026	401.7	398	398	401.7	395.35	108,824
July 30, 2026	396	399.4	399.4	401.5	392.05	185,671
July 29, 2026	389.95	398.2	398.2	400.3	386.55	208,689
July 28, 2026	398.35	389.95	389.95	398.35	388	225,090
July 27, 2026	408	398.35	398.35	409.9	397.1	214,124
July 24, 2026	402	407	407	409.45	397.7	169,112
July 23, 2026	407.6	408.2	408.2	410.8	401.1	224,923
July 22, 2026	403.85	409.65	409.65	416.4	396.1	776,853
July 21, 2026	392.5	405.2	405.2	411.45	391.95	1.13M
July 20, 2026	398	392.5	392.5	399.95	383.15	1.56M
July 17, 2026	399.7	410.3	410.3	413.1	395.05	1.17M
July 16, 2026	390	397.85	397.85	400	386.6	665,805
July 15, 2026	378	388.9	388.9	392.3	374.9	415,403
July 14, 2026	381.65	376.95	376.95	381.65	374.1	76,576
July 13, 2026	380	381.65	381.65	383.3	375.4	94,544
July 10, 2026	377.2	380.5	380.5	383.5	375.15	126,130
July 09, 2026	374	372.05	372.05	379	371.2	105,585
July 08, 2026	380.4	371.45	371.45	382.5	367.4	121,486