ITD Cementation India Limited (ITDCEM.NS) NSE

812.85

-13.8(-1.67%)

Updated at December 24 03:20PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025826812.85812.85828.65811118,403
December 23, 2025824.6826.65826.65831.65811.25234,071
December 22, 2025810823.3823.3825.6802219,664
December 19, 2025787800.25800.25804.8786182,505
December 18, 2025795792.05792.05797.45775178,393
December 17, 2025815795.5795.5818.7793149,395
December 16, 2025826.7815.95815.95826.7811.05118,477
December 15, 2025825823.9823.9837.5819.05144,429
December 12, 2025830830.45830.45840824.5202,010
December 11, 2025805.9827.45827.45829.8800256,740
December 10, 2025825.8804.7804.7832.4799228,711
December 09, 2025791.1822.7822.7829.4783393,586
December 08, 2025817.05789.7789.7823.9782.55266,119
December 05, 2025818.4820.85820.85827803222,527
December 04, 2025828.5816.1816.1828.5811.3211,081
December 03, 2025852.75829.3829.3852.75825187,848
December 02, 2025864.2848.5848.5864.7843277,882
December 01, 2025840859.95859.95891839.85931,644
November 28, 2025811839.85839.85856807.15788,168
November 27, 2025798.25809.3809.3811.5787.3222,808
November 26, 2025780.45793793794772.973,144
November 25, 2025778.5771.85771.85780770.05130,139
November 24, 2025779.05774.05774.05787.35769.8177,471
November 21, 2025810.7778.35778.35812.8773.45438,457
November 19, 2025802816.1816.1823800.15322,208
November 18, 2025841801.65801.65841.5798.9621,109
November 17, 2025822836.05836.05861.758202,549
November 14, 2025815825.5825.5831.65815152,255
November 13, 2025821.8822822829.05816.75186,717
November 12, 2025819.95820.9820.9832.95812221,668
November 11, 2025832809.55809.55833.7806212,584
November 10, 2025854.9831.05831.05854.9817.8288,543
November 07, 2025835.25856.4856.4862826.3276,925
November 06, 2025865.65849.25849.25874.45840.2340,999
November 04, 2025858.45862.7862.7866.2844.8388,772
November 03, 2025812.95858.5858.5862812.95841,476
October 31, 2025836810.25810.25849.9804776,767
October 30, 2025852846.45846.45869.8840.4548,822
October 29, 2025839846.15846.15852828.4327,175
October 28, 2025834.15837.35837.35850830525,588
October 27, 2025800829.25829.25835790.2476,719
October 24, 2025803799.65799.65818794.5350,925
October 23, 2025797.8802.35802.35806.9791372,402
October 21, 2025804.4797.85797.85804.4794.555,036
October 20, 2025770798.35798.35802.95763.65268,066
October 17, 2025764.1772.6772.6784.7764.1193,449
October 16, 2025792.1771.75771.75792.9767.1291,692
October 15, 2025778788.05788.05790.7758.4376,342
October 14, 2025804.2765.75765.75808.4762638,713
October 13, 2025814.4803.65803.65817.45796.85176,370
October 10, 2025808.1817.9817.9825808.1203,538
October 09, 2025810.45808808815800208,479
October 08, 2025825.45809.85809.85825.45805.75226,893
October 07, 2025852.1826.9826.9852.85798.85594,623
October 06, 2025830845.75845.75858.65828820,043
October 03, 2025815.7819.3819.3827808.95263,229
October 01, 2025806815.25815.25817.95799214,249
September 30, 2025783810.25810.25828.8783904,094
September 29, 2025801.65780.55780.55811772448,551
September 26, 2025819801.5801.5825792469,358
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved