The India Cements Limited (INDIACEM.NS) NSE

397.20

-6.05(-1.50%)

Updated at September 09 11:19AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 2025400.4403.25403.25409.9397.1580,056
September 05, 2025401.4395.2395.2404.5393.7419,025
September 04, 2025410.95401.5401.5412.8394.21.77M
September 03, 2025385.15403.75403.75406.43852.29M
September 02, 2025385.3385.1385.1387.65381.6660,707
September 01, 2025379383.65383.65389.3378.71.03M
August 29, 2025384.5381.5381.5386.8380.95698,509
August 28, 2025378384.55384.55385.6378729,227
August 26, 2025379.5383.15383.15384.8374.11.51M
August 25, 2025375381.9381.9382.7366.11.73M
August 22, 2025394.8376.5376.5394.8373.67.3M
August 21, 2025375390.95390.95400374.0514.2M
August 20, 2025371.55370.25370.25373.8366.5309,104
August 19, 2025370.95373.25373.25374.05370.1229,146
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved