Advertisement
Advertisement
U.S. markets close in 3 hours 27 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The India Cements Limited (INDIACEM.NS)

NSE - NSE Real Time Price. Currency in INR
193.30+5.30 (+2.82%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 2023189.60194.75189.60193.30193.306,664,984
Feb 07, 2023189.35190.95184.75188.00188.002,586,135
Feb 06, 2023190.00192.85186.05188.40188.403,828,366
Feb 03, 2023193.30194.10184.65192.25192.256,150,185
Feb 02, 2023192.10198.30187.75192.35192.353,202,033
Feb 01, 2023195.00202.95187.40193.85193.854,400,562
Jan 31, 2023189.00194.80188.30193.30193.303,412,844
Jan 30, 2023188.10196.30184.05188.15188.153,560,906
Jan 27, 2023193.50196.90183.40189.75189.754,392,712
Jan 25, 2023202.75203.10193.45194.65194.653,845,201
Jan 24, 2023208.10209.90202.50203.30203.302,012,971
Jan 23, 2023215.00216.00206.55207.85207.853,073,678
Jan 20, 2023215.90217.70214.00215.25215.251,328,088
Jan 19, 2023217.00218.10214.30215.85215.851,120,021
Jan 18, 2023215.80217.80213.10217.35217.351,018,881
Jan 17, 2023216.00216.30212.30214.85214.851,072,883
Jan 16, 2023217.65218.00214.60215.85215.851,098,340
Jan 13, 2023215.20217.75213.50216.80216.801,316,955
Jan 12, 2023216.00218.50213.00214.50214.502,479,580
Jan 11, 2023216.00216.90214.10215.55215.551,207,982
Jan 10, 2023219.75219.95212.70216.00216.001,437,809
Jan 09, 2023218.80221.90217.20219.75219.751,088,664
Jan 06, 2023221.25221.65213.90217.70217.702,190,462
Jan 05, 2023220.65221.70217.95220.70220.701,898,964
Jan 04, 2023222.80224.70218.50219.55219.552,709,407
Jan 03, 2023223.25223.25219.00222.35222.351,735,986
Jan 02, 2023219.60224.20218.60222.15222.152,017,765
Dec 30, 2022220.65222.00217.20218.45218.452,473,315
Dec 29, 2022215.95221.50210.50219.55219.554,602,096
Dec 28, 2022215.45217.15212.75215.95215.952,178,707
Dec 27, 2022210.05217.30208.25215.95215.954,204,877
Dec 26, 2022199.15211.95197.20208.45208.455,418,450
Dec 23, 2022214.20215.75197.05198.10198.106,082,011
Dec 22, 2022227.00227.55215.70218.75218.754,898,248
Dec 21, 2022233.90238.50223.50225.50225.504,261,815
Dec 20, 2022233.00233.85227.25232.25232.252,135,324
Dec 19, 2022230.00234.75227.85233.45233.452,077,906
Dec 16, 2022237.55242.25228.00230.15230.153,505,534
Dec 15, 2022245.05247.95238.00239.95239.951,872,892
Dec 14, 2022244.90248.50244.55246.70246.701,564,935
Dec 13, 2022246.80247.55242.50243.85243.852,030,766
Dec 12, 2022241.90246.35236.00245.60245.602,515,450
Dec 09, 2022248.50250.80237.95241.55241.552,571,075
Dec 08, 2022244.80248.55243.25247.20247.201,774,075
Dec 07, 2022250.00251.40241.80244.80244.803,094,920
Dec 06, 2022247.00253.05246.40249.40249.403,295,415
Dec 05, 2022249.70251.05246.20248.10248.101,665,776
Dec 02, 2022248.70251.80247.55248.85248.855,574,678
Dec 01, 2022241.75248.70239.20247.20247.205,446,557
Nov 30, 2022243.00243.90236.70240.00240.002,169,445
Nov 29, 2022240.20245.10240.20242.55242.552,465,384
Nov 28, 2022241.80245.55239.35240.95240.952,908,624
Nov 25, 2022236.10241.90235.25240.95240.952,881,602
Nov 24, 2022234.50238.40232.05234.65234.652,204,768
Nov 23, 2022239.75239.90232.50234.30234.302,710,218
Nov 22, 2022233.50240.15233.35238.30238.303,751,249
Nov 21, 2022230.80234.90228.95233.35233.352,486,392
Nov 18, 2022234.80234.85226.15230.80230.804,822,376
Nov 17, 2022243.00244.80232.10235.60235.603,028,147
Nov 16, 2022249.35252.40239.80243.05243.054,103,200
Nov 15, 2022248.80254.40246.45249.35249.355,300,976
Nov 14, 2022244.00251.80241.20248.70248.704,174,287
Nov 11, 2022244.10247.90241.50243.30243.302,615,389
Nov 10, 2022244.05247.35237.75241.00241.002,591,746
Nov 09, 2022248.00250.80243.25245.25245.253,899,799
Nov 07, 2022247.20255.45239.00248.70248.7014,181,821
Nov 04, 2022244.05250.10240.65245.90245.903,647,595
Nov 03, 2022243.35247.40242.70244.25244.252,880,699
Nov 02, 2022243.60255.25242.00244.25244.259,148,064
Nov 01, 2022242.50244.30240.05243.30243.302,791,349
Oct 31, 2022237.05243.95235.25241.10241.105,374,248
Oct 28, 2022241.40243.25234.00235.00235.002,970,798
Oct 27, 2022241.10242.80236.40242.00242.004,684,567
Oct 25, 2022235.80245.00232.75240.85240.855,835,698
Oct 24, 2022237.85238.40234.90236.20236.20842,500
Oct 21, 2022234.25237.45232.60236.35236.354,029,666
Oct 20, 2022226.70236.00225.00234.40234.405,630,799
Oct 19, 2022230.00233.75226.70228.15228.153,343,891
Oct 18, 2022234.00236.75229.15230.90230.904,763,300
Oct 17, 2022227.40235.75225.30233.40233.4010,276,082
Oct 14, 2022242.00243.05228.25230.15230.1511,742,551
Oct 13, 2022249.50250.55235.05236.15236.1515,430,935
Oct 12, 2022245.00251.80233.25250.65250.6518,432,085
Oct 11, 2022272.90272.90242.15244.05244.0522,393,041
Oct 10, 2022270.00282.50269.00275.25275.2514,587,029
Oct 07, 2022278.55279.00269.10274.80274.8011,184,905
Oct 06, 2022261.50281.95261.00278.25278.2522,550,913
Oct 04, 2022258.70264.45254.50260.95260.9510,707,284
Oct 03, 2022269.90274.40250.10253.60253.6015,410,339
Sep 30, 2022245.50270.30244.15269.10269.1027,577,019
Sep 29, 2022252.80252.80240.20245.75245.7510,656,143
Sep 28, 2022228.00254.75226.20250.25250.2524,857,060
Sep 27, 2022236.50240.70226.55231.60231.608,500,050
Sep 26, 2022249.00251.75232.70235.45235.458,264,632
Sep 23, 2022262.00266.50252.10253.40253.407,446,587
Sep 22, 2022271.00280.65257.75262.65262.6511,746,058
Sep 21, 2022281.50281.50266.00274.15274.158,506,838
Sep 20, 2022297.00298.95280.30283.40283.4014,469,051
Sep 20, 20221 Dividend
Sep 19, 2022268.00292.70268.00289.85288.8520,360,734
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement