NSE - Free Realtime Quote INR

The India Cements Limited (INDIACEM.NS)

228.25 +1.65 (+0.73%)
As of 1:50 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 226.90 231.00 225.50 228.25 228.25 1,845,121
Apr 25, 2024 227.75 228.20 222.50 226.60 226.60 4,042,607
Apr 24, 2024 225.25 232.70 225.10 227.60 227.60 4,534,884
Apr 23, 2024 221.45 226.45 220.15 224.20 224.20 2,495,701
Apr 22, 2024 228.00 228.90 219.05 219.65 219.65 3,609,838
Apr 19, 2024 218.95 225.85 217.20 224.10 224.10 2,036,302
Apr 18, 2024 229.40 230.85 220.55 221.75 221.75 4,690,823
Apr 16, 2024 221.40 227.95 219.50 226.95 226.95 1,927,249
Apr 15, 2024 220.00 225.20 216.50 222.45 222.45 3,028,672
Apr 12, 2024 227.00 230.15 224.05 224.60 224.60 1,783,758
Apr 10, 2024 226.85 230.30 224.45 228.55 228.55 2,602,119
Apr 9, 2024 231.95 231.95 224.25 225.95 225.95 2,280,507
Apr 8, 2024 227.50 232.85 225.20 230.70 230.70 4,488,898
Apr 5, 2024 224.00 227.25 220.30 225.30 225.30 3,115,971
Apr 4, 2024 225.80 228.40 223.00 223.95 223.95 2,675,162
Apr 3, 2024 227.00 227.80 221.75 223.75 223.75 3,346,624
Apr 2, 2024 219.95 229.50 218.45 227.40 227.40 3,475,080
Apr 1, 2024 213.55 220.90 213.55 220.40 220.40 1,924,592
Mar 28, 2024 213.80 215.30 211.40 212.40 212.40 2,536,338
Mar 27, 2024 211.00 216.45 209.60 212.40 212.40 4,086,984
Mar 26, 2024 205.00 211.15 205.00 209.15 209.15 2,239,740
Mar 22, 2024 203.70 209.55 202.40 207.05 207.05 2,367,242
Mar 21, 2024 198.35 205.00 198.35 203.70 203.70 2,188,071
Mar 20, 2024 200.10 201.65 194.00 196.60 196.60 2,309,929
Mar 19, 2024 204.25 204.80 197.45 198.95 198.95 1,948,804
Mar 18, 2024 205.30 208.50 202.70 204.30 204.30 1,574,169
Mar 15, 2024 205.25 207.00 199.20 205.00 205.00 2,175,665
Mar 14, 2024 196.05 205.55 193.65 204.20 204.20 2,800,040
Mar 13, 2024 214.40 214.65 194.15 196.05 196.05 4,670,058
Mar 12, 2024 221.00 221.00 211.40 212.35 212.35 1,970,279
Mar 11, 2024 226.00 227.20 219.00 220.00 220.00 1,264,842
Mar 7, 2024 223.50 228.40 223.35 225.55 225.55 1,259,979
Mar 6, 2024 229.75 229.75 219.15 223.55 223.55 1,845,913
Mar 5, 2024 232.30 234.40 227.70 228.30 228.30 1,108,308
Mar 4, 2024 233.05 234.95 231.00 232.20 232.20 1,242,661
Mar 1, 2024 229.60 233.30 229.10 231.15 231.15 1,642,945
Feb 29, 2024 225.70 230.00 220.75 228.85 228.85 3,172,834
Feb 28, 2024 236.40 236.40 222.20 224.55 224.55 2,700,345
Feb 27, 2024 238.00 240.75 233.75 234.35 234.35 1,572,427
Feb 26, 2024 245.85 245.85 238.25 239.10 239.10 2,716,590
Feb 23, 2024 249.95 252.30 243.05 245.15 245.15 5,036,188
Feb 22, 2024 243.00 249.40 238.85 248.35 248.35 4,919,069
Feb 21, 2024 244.45 248.15 241.65 242.75 242.75 3,006,832
Feb 20, 2024 243.00 245.00 239.60 242.85 242.85 1,463,530
Feb 19, 2024 243.15 244.15 239.55 241.30 241.30 1,612,158
Feb 16, 2024 238.00 246.50 236.20 243.35 243.35 3,352,123
Feb 15, 2024 237.40 239.30 234.95 235.60 235.60 1,384,023
Feb 14, 2024 228.00 235.95 227.75 234.85 234.85 1,295,271
Feb 13, 2024 236.05 237.20 230.20 232.50 232.50 1,956,691
Feb 12, 2024 247.45 248.35 233.20 235.15 235.15 2,606,015
Feb 9, 2024 238.50 249.75 228.50 247.20 247.20 9,010,872
Feb 8, 2024 242.00 242.05 236.50 237.35 237.35 1,124,896
Feb 7, 2024 243.00 244.50 238.50 239.70 239.70 1,611,891
Feb 6, 2024 234.00 242.90 230.50 241.05 241.05 3,488,378
Feb 5, 2024 240.50 242.20 232.30 233.85 233.85 2,974,430
Feb 2, 2024 243.90 244.85 239.35 240.20 240.20 4,420,347
Feb 1, 2024 263.90 265.00 236.70 242.20 242.20 38,109,480
Jan 31, 2024 261.40 265.40 258.30 261.40 261.40 3,077,440
Jan 30, 2024 260.00 265.00 258.65 260.20 260.20 3,932,569
Jan 29, 2024 255.10 259.65 250.50 258.35 258.35 3,750,931
Jan 25, 2024 242.10 254.20 241.35 252.60 252.60 3,677,907
Jan 24, 2024 236.40 242.95 233.40 242.00 242.00 3,458,460
Jan 23, 2024 252.00 253.30 233.20 235.35 235.35 3,295,569
Jan 19, 2024 251.00 255.35 250.00 253.10 253.10 2,327,380
Jan 18, 2024 252.00 257.10 242.80 248.75 248.75 3,667,718
Jan 17, 2024 255.00 257.95 250.05 252.35 252.35 4,140,149
Jan 16, 2024 257.60 262.00 253.30 258.20 258.20 2,537,579
Jan 15, 2024 260.00 260.00 255.05 257.30 257.30 1,348,195
Jan 12, 2024 259.00 262.90 257.00 258.20 258.20 2,165,627
Jan 11, 2024 260.00 260.80 256.60 257.70 257.70 1,406,916
Jan 10, 2024 257.00 261.85 252.70 258.95 258.95 2,320,804
Jan 9, 2024 259.90 263.05 257.55 258.50 258.50 1,733,239
Jan 8, 2024 265.60 266.20 256.00 257.55 257.55 3,316,458
Jan 5, 2024 274.85 275.50 262.40 265.45 265.45 6,123,604
Jan 4, 2024 264.45 277.00 263.25 273.10 273.10 11,686,203
Jan 3, 2024 261.05 269.50 259.85 262.95 262.95 8,655,812
Jan 2, 2024 262.00 264.55 255.55 261.05 261.05 4,017,254
Jan 1, 2024 259.90 263.95 259.40 261.30 261.30 3,165,280
Dec 29, 2023 258.20 262.85 256.20 258.90 258.90 3,325,651
Dec 28, 2023 260.00 260.85 253.95 257.55 257.55 4,064,637
Dec 27, 2023 264.00 270.00 255.80 258.15 258.15 14,670,794
Dec 26, 2023 251.45 262.40 249.25 261.30 261.30 4,884,020
Dec 22, 2023 253.80 257.95 249.10 251.45 251.45 3,473,233
Dec 21, 2023 245.70 252.90 241.20 251.35 251.35 4,788,880
Dec 20, 2023 271.00 275.00 242.00 248.15 248.15 14,068,888
Dec 19, 2023 261.60 270.40 258.50 268.75 268.75 6,500,713
Dec 18, 2023 266.20 266.30 255.20 260.00 260.00 4,072,788
Dec 15, 2023 272.50 274.05 265.25 266.20 266.20 2,413,379
Dec 14, 2023 272.00 275.00 267.55 271.40 271.40 3,563,715
Dec 13, 2023 267.60 274.80 264.20 272.50 272.50 4,465,224
Dec 12, 2023 269.00 271.75 263.65 266.70 266.70 3,710,150
Dec 11, 2023 274.45 275.00 266.70 269.50 269.50 11,298,011
Dec 8, 2023 263.85 272.90 255.50 271.10 271.10 12,018,547
Dec 7, 2023 253.40 267.20 247.30 263.25 263.25 7,972,722
Dec 6, 2023 256.00 261.80 250.35 252.40 252.40 4,552,506
Dec 5, 2023 254.45 256.85 245.40 254.20 254.20 5,781,086
Dec 4, 2023 257.90 259.90 252.95 254.05 254.05 5,100,063
Dec 1, 2023 254.00 257.50 248.55 253.15 253.15 8,426,324
Nov 30, 2023 233.50 254.60 233.40 251.35 251.35 24,483,492
Nov 29, 2023 232.00 235.90 230.25 233.05 233.05 5,586,453
Nov 28, 2023 221.70 230.50 221.00 229.70 229.70 10,463,984
Nov 24, 2023 217.60 221.80 216.70 220.00 220.00 2,354,903
Nov 23, 2023 218.10 219.20 216.50 217.30 217.30 837,543
Nov 22, 2023 219.90 220.05 214.40 217.35 217.35 1,512,397
Nov 21, 2023 219.05 220.40 217.55 218.85 218.85 1,066,324
Nov 20, 2023 218.85 222.55 215.80 218.75 218.75 2,019,875
Nov 17, 2023 220.30 221.90 215.50 217.95 217.95 3,127,745
Nov 16, 2023 213.70 220.90 213.20 219.55 219.55 4,207,582
Nov 15, 2023 214.60 216.70 213.00 213.35 213.35 1,392,704
Nov 13, 2023 214.05 214.75 211.50 212.65 212.65 787,509
Nov 10, 2023 212.50 214.40 210.00 212.55 212.55 1,187,840
Nov 9, 2023 215.50 215.50 212.05 212.55 212.55 877,492
Nov 8, 2023 215.60 218.30 213.80 214.35 214.35 1,303,391
Nov 7, 2023 214.90 216.75 213.35 214.40 214.40 1,391,192
Nov 6, 2023 209.05 216.75 209.05 215.05 215.05 3,613,878
Nov 3, 2023 209.90 211.05 206.15 207.90 207.90 1,990,324
Nov 2, 2023 200.15 209.65 200.15 208.20 208.20 4,888,481
Nov 1, 2023 209.25 210.60 198.00 199.80 199.80 3,979,533
Oct 31, 2023 211.00 212.70 208.05 209.25 209.25 1,461,895
Oct 30, 2023 210.00 211.15 206.70 209.95 209.95 1,588,044
Oct 27, 2023 210.35 211.55 206.65 208.40 208.40 2,657,041
Oct 26, 2023 206.00 210.50 201.75 209.35 209.35 2,742,828
Oct 25, 2023 211.00 213.70 205.20 207.00 207.00 2,513,847
Oct 23, 2023 226.40 226.40 208.65 209.70 209.70 4,475,308
Oct 20, 2023 225.50 228.50 223.30 225.60 225.60 2,664,471
Oct 19, 2023 220.50 228.65 219.80 226.75 226.75 3,104,323
Oct 18, 2023 223.00 226.95 220.30 221.05 221.05 4,079,093
Oct 17, 2023 220.80 223.60 219.30 221.80 221.80 3,800,069
Oct 16, 2023 225.05 225.05 218.20 218.85 218.85 2,734,614
Oct 13, 2023 227.20 228.50 221.75 223.05 223.05 2,306,509
Oct 12, 2023 229.35 231.40 228.05 228.70 228.70 2,094,184
Oct 11, 2023 230.60 236.70 228.10 228.85 228.85 10,466,652
Oct 10, 2023 227.00 229.45 225.00 228.55 228.55 2,338,461
Oct 9, 2023 229.50 229.55 223.65 225.00 225.00 2,461,506
Oct 6, 2023 231.00 232.50 228.10 231.20 231.20 2,129,085
Oct 5, 2023 232.50 236.45 228.65 229.35 229.35 2,644,556
Oct 4, 2023 232.00 235.00 226.45 230.75 230.75 4,312,061
Oct 3, 2023 233.60 238.80 232.05 232.75 232.75 4,955,425
Sep 29, 2023 229.60 235.90 228.25 233.20 233.20 6,787,018
Sep 28, 2023 233.55 234.80 223.95 226.65 226.65 6,134,977
Sep 27, 2023 234.70 235.70 230.50 232.55 232.55 3,091,644
Sep 26, 2023 232.80 240.40 231.05 232.35 232.35 4,341,700
Sep 25, 2023 234.00 235.75 229.70 232.80 232.80 1,838,792
Sep 22, 2023 231.95 236.35 229.20 233.50 233.50 4,068,710
Sep 21, 2023 237.00 239.30 228.45 229.70 229.70 3,313,924
Sep 20, 2023 241.75 246.00 235.70 238.90 238.90 4,552,923
Sep 18, 2023 247.00 247.90 242.20 244.25 244.25 1,573,646
Sep 15, 2023 251.00 254.45 245.20 247.40 247.40 2,374,340
Sep 14, 2023 247.80 255.70 245.65 250.45 250.45 4,948,662
Sep 13, 2023 235.50 250.00 231.00 247.25 247.25 5,304,680
Sep 12, 2023 252.55 255.95 230.50 234.45 234.45 7,167,403
Sep 11, 2023 250.90 256.20 248.85 251.00 251.00 2,646,799
Sep 8, 2023 253.00 254.00 246.30 248.65 248.65 1,946,303
Sep 7, 2023 254.05 255.50 250.20 251.10 251.10 1,679,756
Sep 6, 2023 256.35 260.45 250.10 253.90 253.90 3,778,808
Sep 5, 2023 258.80 259.00 251.15 254.85 254.85 2,955,494
Sep 4, 2023 262.95 266.90 256.20 257.70 257.70 7,520,388
Sep 1, 2023 237.90 263.35 235.55 260.95 260.95 16,781,939
Aug 31, 2023 239.00 240.20 234.00 236.35 236.35 3,361,322
Aug 30, 2023 246.00 250.65 237.65 238.30 238.30 9,879,688
Aug 29, 2023 242.00 246.00 239.00 243.35 243.35 6,622,198
Aug 28, 2023 232.00 240.80 232.00 239.75 239.75 4,851,338
Aug 25, 2023 233.95 235.00 228.20 230.55 230.55 3,866,921
Aug 24, 2023 240.35 241.90 235.25 236.15 236.15 2,101,508
Aug 23, 2023 239.00 241.85 237.65 238.85 238.85 2,086,406
Aug 22, 2023 246.70 248.00 237.10 239.95 239.95 2,724,252
Aug 21, 2023 237.25 247.20 237.25 245.00 245.00 5,767,899
Aug 18, 2023 238.25 240.45 233.15 236.95 236.95 4,246,372
Aug 17, 2023 245.90 246.80 235.10 241.05 241.05 5,451,157
Aug 16, 2023 250.60 251.60 244.10 246.80 246.80 4,345,975
Aug 14, 2023 248.00 256.85 239.65 251.90 251.90 12,225,252
Aug 11, 2023 242.00 259.40 240.65 252.70 252.70 18,102,988
Aug 10, 2023 229.50 247.00 229.50 240.90 240.90 21,843,035
Aug 9, 2023 214.20 230.40 214.20 229.15 229.15 15,787,781
Aug 8, 2023 215.00 216.00 211.80 215.10 215.10 3,499,452
Aug 7, 2023 225.95 225.95 214.50 215.75 215.75 8,291,481
Aug 4, 2023 217.00 225.35 215.65 224.75 224.75 6,054,897
Aug 3, 2023 214.65 221.00 211.15 217.00 217.00 3,595,593
Aug 2, 2023 218.80 224.50 211.95 215.15 215.15 6,484,717
Aug 1, 2023 222.45 222.50 217.00 218.80 218.80 2,618,492
Jul 31, 2023 215.20 222.00 215.20 219.45 219.45 5,352,021
Jul 28, 2023 212.80 215.75 212.50 214.70 214.70 2,526,552
Jul 27, 2023 212.20 213.50 210.10 211.80 211.80 2,482,585
Jul 26, 2023 213.35 213.90 210.95 211.60 211.60 1,330,571
Jul 25, 2023 208.90 215.50 208.60 212.25 212.25 4,224,337
Jul 24, 2023 207.50 213.40 207.10 207.85 207.85 2,494,613
Jul 21, 2023 210.80 210.80 206.00 207.40 207.40 2,174,651
Jul 20, 2023 212.40 214.40 210.70 211.40 211.40 1,430,888
Jul 19, 2023 211.00 212.80 209.75 212.45 212.45 1,025,235
Jul 18, 2023 214.50 215.60 209.15 210.10 210.10 2,433,224
Jul 17, 2023 214.90 218.50 213.40 214.45 214.45 3,965,169
Jul 14, 2023 206.90 215.00 206.30 214.25 214.25 4,029,402
Jul 13, 2023 208.40 211.00 204.10 205.80 205.80 1,798,482
Jul 12, 2023 208.75 209.60 207.20 208.10 208.10 949,146
Jul 11, 2023 206.05 209.40 205.00 208.75 208.75 1,616,699
Jul 10, 2023 212.10 212.50 204.75 206.05 206.05 3,467,707
Jul 7, 2023 211.10 216.15 209.50 211.05 211.05 3,865,531
Jul 6, 2023 212.00 213.20 207.10 210.70 210.70 3,815,746
Jul 5, 2023 212.55 214.35 210.70 212.25 212.25 2,235,483
Jul 4, 2023 212.95 216.90 209.80 212.05 212.05 3,765,652
Jul 3, 2023 214.00 215.60 210.20 210.85 210.85 1,976,068
Jun 30, 2023 215.60 216.80 211.75 212.10 212.10 1,927,762
Jun 28, 2023 214.85 216.70 210.20 214.35 214.35 2,596,553
Jun 27, 2023 213.30 219.40 212.50 213.85 213.85 2,464,009
Jun 26, 2023 209.25 214.25 208.20 213.30 213.30 1,926,307
Jun 23, 2023 218.35 218.65 209.00 209.70 209.70 4,549,273
Jun 22, 2023 234.55 236.80 217.40 218.20 218.20 10,794,191
Jun 21, 2023 222.85 233.40 222.50 231.50 231.50 4,978,577
Jun 20, 2023 222.95 225.00 220.50 222.40 222.40 2,512,130
Jun 19, 2023 223.90 224.60 218.00 223.15 223.15 2,181,770
Jun 16, 2023 224.65 226.60 223.05 223.85 223.85 1,287,632
Jun 15, 2023 227.25 228.35 221.35 222.55 222.55 2,212,035
Jun 14, 2023 228.00 231.50 226.05 227.25 227.25 1,929,981
Jun 13, 2023 230.95 230.95 227.55 228.15 228.15 1,513,328
Jun 12, 2023 230.35 232.00 225.30 230.10 230.10 4,374,544
Jun 9, 2023 216.00 234.50 216.00 230.35 230.35 21,562,473
Jun 8, 2023 223.00 223.00 214.35 215.35 215.35 3,415,672
Jun 7, 2023 221.40 223.75 218.00 223.05 223.05 3,107,561
Jun 6, 2023 217.75 221.50 216.35 220.90 220.90 3,741,969
Jun 5, 2023 214.20 223.25 214.20 217.90 217.90 9,139,156
Jun 2, 2023 211.95 214.35 210.05 212.95 212.95 3,550,709
Jun 1, 2023 202.35 213.25 201.60 210.90 210.90 8,470,578
May 31, 2023 198.05 202.95 198.05 202.35 202.35 3,618,973
May 30, 2023 193.90 202.35 193.20 199.75 199.75 9,554,944
May 29, 2023 188.50 193.50 188.00 193.20 193.20 3,115,900
May 26, 2023 185.10 188.35 184.75 187.85 187.85 1,746,835
May 25, 2023 188.35 189.45 183.55 185.00 185.00 3,829,223
May 24, 2023 195.65 195.95 188.65 190.20 190.20 5,091,726
May 23, 2023 194.55 198.80 194.25 195.65 195.65 3,620,277
May 22, 2023 191.00 195.70 190.35 194.30 194.30 1,813,117
May 19, 2023 188.75 193.00 186.30 191.90 191.90 3,077,187
May 18, 2023 195.10 196.15 188.00 188.85 188.85 1,774,086
May 17, 2023 194.45 197.90 192.55 194.30 194.30 3,405,605
May 16, 2023 194.00 196.55 192.50 193.75 193.75 1,721,556
May 15, 2023 194.75 195.30 190.80 193.75 193.75 1,559,471
May 12, 2023 196.75 196.75 193.40 194.05 194.05 1,199,308
May 11, 2023 195.00 198.00 193.85 196.75 196.75 2,322,996
May 10, 2023 191.95 200.85 190.55 194.25 194.25 6,334,835
May 9, 2023 196.00 197.20 190.70 191.55 191.55 1,540,830
May 8, 2023 192.20 197.00 191.70 195.55 195.55 5,183,584
May 5, 2023 189.50 193.50 186.65 191.20 191.20 3,848,184
May 4, 2023 187.60 190.75 187.40 189.65 189.65 1,699,174
May 3, 2023 186.20 188.90 185.00 187.40 187.40 1,681,224
May 2, 2023 186.40 188.20 184.30 186.50 186.50 1,748,717
Apr 28, 2023 182.00 186.40 181.85 185.55 185.55 3,053,377
Apr 27, 2023 179.95 182.30 178.90 181.55 181.55 1,432,544
Apr 26, 2023 180.80 181.25 178.85 179.85 179.85 1,140,305

Related Tickers

GRASIM.NS Grasim Industries Limited
2,333.10
-1.45%
 
AMBUJACEM.NS Ambuja Cements Limited
632.50
-0.92%
 
DALBHARAT.NS Dalmia Bharat Limited
1,817.25
+0.60%
 
ORIENTCEM.NS Orient Cement Limited
228.65
-0.35%
 
SANGHIIND.NS Sanghi Industries Limited
92.75
-0.54%
 
SAGCEM.NS Sagar Cements Limited
223.05
-0.11%
 
JKCEMENT.NS J.K. Cement Limited
4,075.95
+1.10%
 
STARCEMENT.NS Star Cement Limited
226.50
-1.37%
 
RAMCOCEM.NS The Ramco Cements Limited
799.95
+1.36%
 
ACL.BO Andhra Cements Limited
95.72
+7.24%