ITD Cementation India Limited - ITDCEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	828.5	816.1	816.1	828.5	811.3	211,081
December 03, 2025	852.75	829.3	829.3	852.75	825	187,848
December 02, 2025	864.2	848.5	848.5	864.7	843	277,882
December 01, 2025	840	859.95	859.95	891	839.85	931,644
November 28, 2025	811	839.85	839.85	856	807.15	788,168
November 27, 2025	798.25	809.3	809.3	811.5	787.3	222,808
November 26, 2025	780.45	793	793	794	772.9	73,144
November 25, 2025	778.5	771.85	771.85	780	770.05	130,139
November 24, 2025	779.05	774.05	774.05	787.35	769.8	177,471
November 21, 2025	810.7	778.35	778.35	812.8	773.45	438,457
November 19, 2025	802	816.1	816.1	823	800.15	322,208
November 18, 2025	841	801.65	801.65	841.5	798.9	621,109
November 17, 2025	822	836.05	836.05	861.75	820	2,549
November 14, 2025	815	825.5	825.5	831.65	815	152,255
November 13, 2025	821.8	822	822	829.05	816.75	186,717
November 12, 2025	819.95	820.9	820.9	832.95	812	221,668
November 11, 2025	832	809.55	809.55	833.7	806	212,584
November 10, 2025	854.9	831.05	831.05	854.9	817.8	288,543
November 07, 2025	835.25	856.4	856.4	862	826.3	276,925
November 06, 2025	865.65	849.25	849.25	874.45	840.2	340,999
November 04, 2025	858.45	862.7	862.7	866.2	844.8	388,772
November 03, 2025	812.95	858.5	858.5	862	812.95	841,476
October 31, 2025	836	810.25	810.25	849.9	804	776,767
October 30, 2025	852	846.45	846.45	869.8	840.4	548,822
October 29, 2025	839	846.15	846.15	852	828.4	327,175
October 28, 2025	834.15	837.35	837.35	850	830	525,588
October 27, 2025	800	829.25	829.25	835	790.2	476,719
October 24, 2025	803	799.65	799.65	818	794.5	350,925
October 23, 2025	797.8	802.35	802.35	806.9	791	372,402
October 21, 2025	804.4	797.85	797.85	804.4	794.5	55,036
October 20, 2025	770	798.35	798.35	802.95	763.65	268,066
October 17, 2025	764.1	772.6	772.6	784.7	764.1	193,449
October 16, 2025	792.1	771.75	771.75	792.9	767.1	291,692
October 15, 2025	778	788.05	788.05	790.7	758.4	376,342
October 14, 2025	804.2	765.75	765.75	808.4	762	638,713
October 13, 2025	814.4	803.65	803.65	817.45	796.85	176,370
October 10, 2025	808.1	817.9	817.9	825	808.1	203,538
October 09, 2025	810.45	808	808	815	800	208,479
October 08, 2025	825.45	809.85	809.85	825.45	805.75	226,893
October 07, 2025	852.1	826.9	826.9	852.85	798.85	594,623
October 06, 2025	830	845.75	845.75	858.65	828	820,043
October 03, 2025	815.7	819.3	819.3	827	808.95	263,229
October 01, 2025	806	815.25	815.25	817.95	799	214,249
September 30, 2025	783	810.25	810.25	828.8	783	904,094
September 29, 2025	801.65	780.55	780.55	811	772	448,551
September 26, 2025	819	801.5	801.5	825	792	469,358
September 25, 2025	797.9	818.2	818.2	825	791.4	350,152
September 24, 2025	822	798.55	798.55	826.55	792.05	482,417
September 23, 2025	803	822.25	822.25	835	799.75	569,655
September 22, 2025	778	801.4	801.4	807.8	775	685,369
September 19, 2025	818.55	772.3	772.3	832.65	747.05	2.58M
September 18, 2025	829.9	818.55	818.55	831	809.6	195,492
September 17, 2025	830	826	826	834.9	815	257,419
September 16, 2025	797.95	826.2	826.2	832.9	793.5	1.23M
September 15, 2025	782.85	794.35	794.35	797.55	780.25	271,016
September 12, 2025	786.55	782.85	782.85	791.7	773.3	412,131
September 11, 2025	798.4	786.55	786.55	799.5	783.65	285,228
September 10, 2025	795	795.85	795.85	808.6	785	772,446
September 09, 2025	738	783.95	783.95	789	734.05	1.25M
September 08, 2025	728	736.2	736.2	744.4	715.3	435,332

ITD Cementation India Limited (ITDCEM.NS) NSE