The India Cements Limited (INDIACEM.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in The India Cements Limited (INDIACEM.NS) 10 years ago, it would be worth ₹2,759.53 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,650.49, while ₹1000 invested 1 year ago would be worth ₹896.49. This corresponds to total returns of 175.95%, 65.05%, -10.35%, respectively, with annualized returns of 10.68%, 10.53%, -10.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 347.2 | 341.4 | 341.4 | 348.4 | 336.2 | 206,883 |
| November 08, 2026 | 351 | 346.7 | 346.7 | 353.2 | 344.5 | 75,066 |
| November 06, 2026 | 342.25 | 349.25 | 349.25 | 351 | 337.75 | 420,779 |
| November 05, 2026 | 334 | 346.55 | 346.55 | 350.9 | 334 | 663,301 |
| November 04, 2026 | 317.4 | 332.4 | 332.4 | 334.2 | 314 | 411,049 |
| November 03, 2026 | 316.7 | 315.05 | 315.05 | 323.55 | 311.85 | 292,986 |
| November 02, 2026 | 312.05 | 317.7 | 317.7 | 319.75 | 307.4 | 469,033 |
| October 30, 2026 | 300.95 | 312.1 | 312.1 | 316 | 298.05 | 2.24M |
| October 29, 2026 | 302.6 | 300.25 | 300.25 | 305.7 | 298.5 | 267,499 |
| October 28, 2026 | 308.5 | 302.9 | 302.9 | 309.6 | 301 | 356,496 |
| October 27, 2026 | 305.9 | 308.85 | 308.85 | 311.8 | 302.75 | 854,265 |
| October 26, 2026 | 310 | 306 | 306 | 317.8 | 301.9 | 2.03M |
| October 23, 2026 | 335 | 315.8 | 315.8 | 336 | 308.25 | 9.91M |
| October 22, 2026 | 322.35 | 331.75 | 331.75 | 358.8 | 316.25 | 55.81M |
| October 21, 2026 | 298.4 | 329.8 | 329.8 | 348.7 | 296.55 | 28.53M |
| October 19, 2026 | 309.1 | 294.35 | 294.35 | 315 | 286.5 | 2.11M |
| October 16, 2026 | 298 | 302.3 | 302.3 | 304.5 | 296.45 | 242,209 |
| October 15, 2026 | 294.75 | 297.4 | 297.4 | 298.1 | 293.25 | 67,943 |
| October 14, 2026 | 300.65 | 295.65 | 295.65 | 302.15 | 295.2 | 104,325 |
| October 13, 2026 | 291.1 | 299.4 | 299.4 | 300.7 | 291.1 | 130,189 |
| October 12, 2026 | 301 | 297.75 | 297.75 | 306.9 | 296.15 | 196,072 |
| October 09, 2026 | 293.15 | 297.45 | 297.45 | 299 | 291.55 | 140,167 |
| October 08, 2026 | 302.3 | 294.6 | 294.6 | 302.3 | 291 | 1.14M |
| October 07, 2026 | 295.25 | 303.05 | 303.05 | 305 | 289.2 | 252,820 |
| October 06, 2026 | 299.75 | 295.25 | 295.25 | 303.15 | 294.15 | 139,342 |
| October 05, 2026 | 295 | 299.05 | 299.05 | 302 | 290 | 143,107 |
| October 01, 2026 | 300.5 | 295.15 | 295.15 | 303 | 290.25 | 231,618 |
| 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 |