INDIACEM.NS - The India Cements Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 2017176.40177.40174.10175.40175.401,646,868
Nov 23, 2017179.55179.70173.05175.75175.753,204,418
Nov 22, 2017171.80178.40171.10176.15176.153,822,078
Nov 21, 2017172.40174.00169.25170.40170.402,612,796
Nov 20, 2017175.80175.80169.95171.35171.352,886,904
Nov 17, 2017175.00177.55173.00176.60176.604,321,915
Nov 16, 2017169.00173.45168.25172.55172.553,541,752
Nov 15, 2017165.25168.65163.45166.50166.504,291,351
Nov 14, 2017165.20169.15164.10166.45166.453,194,073
Nov 13, 2017170.90172.40161.40165.05165.055,541,227
Nov 10, 2017172.00172.50167.70170.80170.805,039,986
Nov 09, 2017176.80181.65171.00173.50173.5011,435,288
Nov 08, 2017171.75177.60171.75175.05175.054,571,302
Nov 07, 2017183.00183.50173.60174.65174.657,694,829
Nov 06, 2017186.85188.75181.20182.50182.503,342,981
Nov 03, 2017189.65191.20186.00186.60186.602,099,837
Nov 02, 2017193.65194.60187.60189.45189.453,293,003
Nov 01, 2017195.00198.15191.75193.10193.103,107,123
Oct 31, 2017194.00195.90191.45194.20194.202,240,090
Oct 30, 2017196.15197.95191.55193.25193.252,365,517
Oct 27, 2017197.50199.10194.05195.55195.554,017,539
Oct 26, 2017191.90196.80190.00195.95195.958,310,798
Oct 25, 2017184.45191.75181.90189.95189.958,088,141
Oct 24, 2017184.00187.25181.20182.80182.803,602,604
Oct 23, 2017181.90182.80175.80181.15181.152,533,221
Oct 18, 2017181.00184.65179.90181.15181.153,208,391
Oct 17, 2017179.60182.90178.55181.75181.752,318,360
Oct 16, 2017181.00183.65177.60178.85178.852,920,184
Oct 13, 2017179.00181.25179.00180.05180.052,018,889
Oct 12, 2017179.25179.80175.75178.85178.852,106,380
Oct 11, 2017183.80186.30174.85177.30177.304,664,610
Oct 10, 2017183.00185.25182.05183.65183.652,415,941
Oct 09, 2017184.00185.70181.05182.25182.253,238,839
Oct 06, 2017182.95185.25181.70183.80183.802,533,577
Oct 05, 2017182.00184.20177.60182.30182.304,775,803
Oct 04, 2017187.00187.20180.40181.50181.507,695,922
Oct 03, 2017172.30183.15172.30182.40182.406,185,321
Sep 29, 2017171.70175.00170.50172.30172.303,248,049
Sep 28, 2017167.25171.40164.65169.70169.705,247,400
Sep 27, 2017173.90174.10164.45165.65165.653,539,814
Sep 26, 2017168.05174.45167.25171.60171.603,975,332
Sep 25, 2017175.50175.70164.50167.50167.505,517,174
Sep 22, 2017180.65181.45175.15175.85175.854,026,932
Sep 21, 2017185.00185.75180.60182.95182.953,411,081
Sep 20, 2017190.40190.90185.00185.50185.503,294,158
Sep 19, 2017191.70192.95187.50189.90189.903,815,820
Sep 18, 2017191.75192.80189.10189.75189.754,274,859
Sep 15, 2017195.95196.65189.05190.10190.105,143,357
Sep 14, 2017190.50198.00190.10196.05196.057,091,028
Sep 13, 2017192.80194.40188.60189.55189.554,108,319
Sep 12, 2017184.95193.30184.95192.35192.355,622,839
Sep 11, 2017184.75186.50183.65184.80184.801,644,555
Sep 08, 2017184.70187.00182.50183.25183.252,849,157
Sep 07, 2017186.65188.35182.30183.50183.503,077,334
Sep 06, 2017185.30188.75183.55185.30185.305,348,989
Sep 05, 2017178.35186.90176.30186.05186.057,335,387
Sep 04, 2017180.25180.60174.20177.00177.003,408,355
Sep 01, 2017178.00183.45178.00181.30181.304,933,610
Aug 31, 2017174.95179.75173.00178.00178.005,696,050
Aug 30, 2017173.25175.15171.85173.75173.754,258,257
Aug 29, 2017179.60179.60170.00171.00171.005,149,649
Aug 28, 2017177.30181.40177.30180.25180.252,954,360
Aug 24, 2017178.60180.80176.50177.30177.303,367,441
Aug 24, 20171 Dividend
Aug 23, 2017177.70179.45175.20178.15177.153,580,978
Aug 22, 2017179.40179.70173.50174.20173.223,212,566
Aug 21, 2017184.40185.70176.00177.65176.653,134,657
Aug 18, 2017182.65184.60179.70182.75181.724,332,965
Aug 17, 2017185.65191.80183.60184.80183.764,709,553
Aug 16, 2017184.45186.80179.55185.00183.963,271,321
Aug 14, 2017180.05185.45180.05184.45183.413,519,434
Aug 11, 2017170.00183.55168.35176.45175.467,658,809
Aug 10, 2017185.45185.45168.75174.80173.826,958,468
Aug 09, 2017192.80192.80185.00186.30185.254,896,299
Aug 08, 2017199.10201.00192.05193.20192.122,853,067
Aug 07, 2017199.65203.40197.00200.05198.934,338,600
Aug 04, 2017192.00199.70190.70198.50197.394,482,842
Aug 03, 2017200.70201.75190.55192.45191.376,845,546
Aug 02, 2017205.00205.25199.30200.75199.623,394,111
Aug 01, 2017205.75207.60202.55203.50202.364,505,967
Jul 31, 2017202.20205.50197.00203.95202.814,974,017
Jul 28, 2017214.80218.00199.05202.90201.7613,488,100
Jul 27, 2017212.90218.30210.20215.25214.047,383,926
Jul 26, 2017210.60213.80210.60211.95210.763,586,097
Jul 25, 2017210.10211.80205.55210.45209.273,149,989
Jul 24, 2017209.95213.10207.25209.00207.833,506,211
Jul 21, 2017209.95210.80201.30208.85207.684,287,318
Jul 20, 2017209.10215.30208.10208.90207.734,921,964
Jul 19, 2017209.80210.50206.60209.10207.932,043,036
Jul 18, 2017211.50213.00207.65209.15207.983,030,996
Jul 17, 2017209.25212.90205.55209.75208.574,157,361
Jul 14, 2017211.50211.70208.10209.20208.032,444,118
Jul 13, 2017213.90216.15210.05210.80209.626,644,905
Jul 12, 2017207.45211.90205.55210.05208.872,948,913
Jul 11, 2017206.00210.95204.65206.25205.093,716,173
Jul 10, 2017204.10206.00201.85205.25204.10506,733
Jul 07, 2017204.90208.50202.60203.50202.363,228,987
Jul 06, 2017205.00209.15205.00206.35205.192,530,251
Jul 05, 2017202.65206.50201.60205.65204.502,295,113
Jul 04, 2017204.80206.70201.55202.95201.812,572,326
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...