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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	708.85	724.15	724.15	728	699.95	407,906
September 04, 2025	735	708.85	708.85	735.45	705.85	387,891
September 03, 2025	713.7	724.9	724.9	733.75	710.9	535,505
September 02, 2025	695.2	708.25	708.25	717.3	695	334,977
September 01, 2025	711.55	688.5	688.5	726.75	685.35	561,421
August 29, 2025	707	708.1	708.1	719	700.5	282,410
August 28, 2025	716	703.5	703.5	727	700	372,999
August 26, 2025	762	725.4	725.4	762	720	445,989
August 25, 2025	768.35	764.45	764.45	776.65	761.2	215,588
August 22, 2025	758.55	763.15	763.15	779.5	748.75	466,973
August 21, 2025	761	760.7	760.7	774.45	757.6	297,560
August 20, 2025	795	770.7	770.7	796	769.1	409,461
August 19, 2025	786.8	793.95	793.95	797.85	776	389,874
August 18, 2025	776.5	782.85	782.85	785.15	767.1	335,246
August 14, 2025	795.5	768.4	768.4	796.45	765.1	263,513
August 13, 2025	762.9	790.25	790.25	804.3	762	675,546
August 12, 2025	774.45	758.95	758.95	785	751	612,147
August 11, 2025	730.6	768.2	768.2	772.25	720.2	725,530
August 08, 2025	734.8	725.65	725.65	744	722	283,549
August 07, 2025	732.1	729.8	729.8	749.25	723.85	467,126
August 06, 2025	750.8	737.85	737.85	754.8	729.5	331,717
August 05, 2025	775.95	748.7	748.7	781.45	746.05	412,383
August 04, 2025	792.35	774.6	774.6	794.3	768.9	383,244
August 01, 2025	779.1	792.35	792.35	847.8	779.1	2.95M
July 31, 2025	785	777.7	777.7	807.6	765	1.13M
July 30, 2025	769.7	785.5	783.5	793.75	761.95	716,417
July 29, 2025	728.95	763.6	761.66	776	721.05	966,546
July 28, 2025	768.5	726.05	724.2	782.95	720.5	802,165
July 25, 2025	786.4	770.95	768.99	786.5	763	281,906
July 24, 2025	806.65	787.6	787.6	814.5	781.6	382,622
July 23, 2025	810	804.45	804.45	816	802	231,788
July 22, 2025	821.1	807.7	807.7	826	805	207,141
July 21, 2025	808.1	818.15	818.15	833	805.65	481,182
July 18, 2025	821.7	808.1	808.1	830	801.15	429,503
July 17, 2025	840	821.7	821.7	840	816	401,979
July 16, 2025	863.8	833.45	833.45	866.8	820.5	529,236
July 15, 2025	868.95	863	863	890	858.05	286,146
July 14, 2025	873.45	862.15	862.15	880.7	858.55	314,513
July 11, 2025	877.75	871.25	871.25	890.2	865.2	290,608
July 10, 2025	905.75	875.5	875.5	914.05	869.2	390,552
July 09, 2025	857	901.35	901.35	909	857	778,987
July 08, 2025	875	861.85	861.85	889.4	858	342,179
July 07, 2025	897.65	871.75	871.75	902.95	861.6	640,058
July 04, 2025	910.15	902.3	902.3	933	892.2	504,616
July 03, 2025	930	909.2	909.2	932	905	346,931

ITD Cementation India Limited (ITDCEM.NS) NSE