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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ITD Cementation India Limited (ITDCEM.NS) NSE