ITD Cementation India Limited (ITDCEM.NS) NSE
536.20
+3.4(+0.64%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
536.20
+3.4(+0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 531 | 539.35 | 539.35 | 543.35 | 510.3 | 321,028 |
| April 01, 2026 | 523 | 532.8 | 532.8 | 542 | 519.35 | 657,979 |
| March 30, 2026 | 520 | 510.95 | 510.95 | 528.75 | 505.45 | 476,683 |
| March 27, 2026 | 556.95 | 527.15 | 527.15 | 560 | 510.5 | 1.08M |
| March 25, 2026 | 538.1 | 563.25 | 563.25 | 566.15 | 534.15 | 382,512 |
| March 24, 2026 | 526.8 | 538.6 | 538.6 | 540.55 | 513.05 | 427,559 |
| March 23, 2026 | 534.95 | 509.7 | 509.7 | 535.8 | 503.3 | 435,621 |
| March 19, 2026 | 540 | 543.65 | 543.65 | 548 | 538.1 | 233,981 |
| March 18, 2026 | 529.5 | 549.55 | 549.55 | 556.95 | 526.15 | 269,164 |
| March 17, 2026 | 532.55 | 536 | 536 | 537.45 | 530.05 | 23,874 |
| March 16, 2026 | 539.95 | 532.35 | 532.35 | 539.95 | 518.2 | 333,472 |
| March 13, 2026 | 542 | 539.7 | 539.7 | 561.1 | 535.05 | 351,874 |
| March 12, 2026 | 550 | 546.4 | 546.4 | 559.4 | 536.2 | 326,273 |
| March 11, 2026 | 558.8 | 555.3 | 555.3 | 581.95 | 551.2 | 286,042 |
| March 10, 2026 | 551 | 558.8 | 558.8 | 561 | 549.5 | 182,038 |
| March 06, 2026 | 563.85 | 570.05 | 570.05 | 573.3 | 558.3 | 168,716 |
| March 05, 2026 | 552.5 | 565.05 | 565.05 | 570 | 552.1 | 355,767 |
| March 02, 2026 | 550.95 | 569 | 569 | 577.05 | 536.1 | 291,518 |
| February 27, 2026 | 590.7 | 576.1 | 576.1 | 591.95 | 570.6 | 357,743 |
| February 26, 2026 | 589.5 | 590.6 | 590.6 | 607.2 | 586 | 262,003 |
| February 25, 2026 | 592.05 | 589.5 | 589.5 | 608.85 | 585.25 | 319,935 |
| February 24, 2026 | 600.25 | 591.2 | 591.2 | 615 | 588.6 | 229,927 |
| February 23, 2026 | 592.9 | 604.65 | 604.65 | 614.9 | 588.05 | 227,294 |
| February 20, 2026 | 589.1 | 592.35 | 0 | 594 | 580 | 158,921 |
| February 19, 2026 | 610 | 589.4 | 0 | 610 | 584 | 151,537 |
| February 18, 2026 | 605 | 605.55 | 0 | 610.35 | 598.45 | 189,327 |
| February 17, 2026 | 594 | 602.5 | 0 | 607.95 | 589.15 | 209,423 |
| February 16, 2026 | 601 | 593.6 | 0 | 601 | 585.5 | 257,368 |
| February 13, 2026 | 613 | 602.8 | 0 | 620.25 | 601 | 274,547 |
| February 12, 2026 | 635.5 | 619.95 | 0 | 636.15 | 611.8 | 477,119 |
| February 11, 2026 | 657.5 | 635.8 | 0 | 658 | 631.3 | 322,312 |
| February 10, 2026 | 640.35 | 658 | 0 | 671.05 | 640.35 | 418,031 |
| February 09, 2026 | 642.2 | 639.9 | 0 | 647.15 | 623 | 498,866 |
| February 06, 2026 | 667.9 | 634.85 | 0 | 667.9 | 618.1 | 990,576 |
| February 05, 2026 | 705 | 678.85 | 0 | 709.25 | 670.2 | 391,050 |
| February 04, 2026 | 678.4 | 700.15 | 0 | 705 | 665 | 325,332 |
| February 03, 2026 | 660.95 | 675.35 | 0 | 683.6 | 660.95 | 532,479 |
| February 02, 2026 | 633.7 | 632.5 | 0 | 655.6 | 618.8 | 242,098 |
| February 01, 2026 | 629.7 | 632 | 0 | 660 | 625 | 151,956 |
| January 30, 2026 | 628 | 639.45 | 0 | 651.7 | 617.6 | 224,188 |
| January 29, 2026 | 629.95 | 633.9 | 0 | 641.25 | 611.35 | 234,199 |
| January 28, 2026 | 622.55 | 629.65 | 0 | 638.45 | 622.55 | 190,518 |
| January 27, 2026 | 625.25 | 621.6 | 0 | 627.9 | 607.2 | 222,876 |
| January 23, 2026 | 647.6 | 625.05 | 0 | 649.4 | 621.65 | 169,150 |
| January 22, 2026 | 643 | 642.35 | 0 | 652 | 635 | 200,188 |
| January 21, 2026 | 625 | 633.6 | 0 | 644 | 610 | 289,473 |
| January 20, 2026 | 661.5 | 626.35 | 0 | 664.2 | 621.8 | 340,899 |
| January 19, 2026 | 677.1 | 662.75 | 0 | 677.45 | 661.55 | 159,940 |
| January 16, 2026 | 699 | 677.1 | 0 | 699.3 | 674 | 196,127 |
| January 14, 2026 | 680.05 | 702.5 | 0 | 705.5 | 679 | 196,166 |
| January 13, 2026 | 699.75 | 685.1 | 0 | 707.95 | 675.55 | 253,462 |
| January 12, 2026 | 697.65 | 695.9 | 0 | 710 | 685 | 346,868 |
| January 09, 2026 | 718.65 | 708.15 | 0 | 725.3 | 696.75 | 519,027 |
| January 08, 2026 | 754.25 | 727.4 | 0 | 767 | 722.3 | 378,441 |
| January 07, 2026 | 751.5 | 752.6 | 0 | 759.7 | 745.55 | 178,023 |
| January 06, 2026 | 759 | 755 | 0 | 763.8 | 748.65 | 197,726 |
| January 05, 2026 | 770.8 | 756.45 | 0 | 775.05 | 753.5 | 284,104 |
| January 02, 2026 | 772.5 | 774.65 | 0 | 787.6 | 760 | 320,173 |
| January 01, 2026 | 790.1 | 770.55 | 0 | 792 | 769.1 | 178,522 |
| December 31, 2025 | 771.05 | 788.35 | 0 | 790 | 767.4 | 213,944 |