Advertisement
Advertisement
The India Cements Limited (INDIACEM.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 189.60 | 194.75 | 189.60 | 193.30 | 193.30 | 6,664,984 |
| Feb 07, 2023 | 189.35 | 190.95 | 184.75 | 188.00 | 188.00 | 2,586,135 |
| Feb 06, 2023 | 190.00 | 192.85 | 186.05 | 188.40 | 188.40 | 3,828,366 |
| Feb 03, 2023 | 193.30 | 194.10 | 184.65 | 192.25 | 192.25 | 6,150,185 |
| Feb 02, 2023 | 192.10 | 198.30 | 187.75 | 192.35 | 192.35 | 3,202,033 |
| Feb 01, 2023 | 195.00 | 202.95 | 187.40 | 193.85 | 193.85 | 4,400,562 |
| Jan 31, 2023 | 189.00 | 194.80 | 188.30 | 193.30 | 193.30 | 3,412,844 |
| Jan 30, 2023 | 188.10 | 196.30 | 184.05 | 188.15 | 188.15 | 3,560,906 |
| Jan 27, 2023 | 193.50 | 196.90 | 183.40 | 189.75 | 189.75 | 4,392,712 |
| Jan 25, 2023 | 202.75 | 203.10 | 193.45 | 194.65 | 194.65 | 3,845,201 |
| Jan 24, 2023 | 208.10 | 209.90 | 202.50 | 203.30 | 203.30 | 2,012,971 |
| Jan 23, 2023 | 215.00 | 216.00 | 206.55 | 207.85 | 207.85 | 3,073,678 |
| Jan 20, 2023 | 215.90 | 217.70 | 214.00 | 215.25 | 215.25 | 1,328,088 |
| Jan 19, 2023 | 217.00 | 218.10 | 214.30 | 215.85 | 215.85 | 1,120,021 |
| Jan 18, 2023 | 215.80 | 217.80 | 213.10 | 217.35 | 217.35 | 1,018,881 |
| Jan 17, 2023 | 216.00 | 216.30 | 212.30 | 214.85 | 214.85 | 1,072,883 |
| Jan 16, 2023 | 217.65 | 218.00 | 214.60 | 215.85 | 215.85 | 1,098,340 |
| Jan 13, 2023 | 215.20 | 217.75 | 213.50 | 216.80 | 216.80 | 1,316,955 |
| Jan 12, 2023 | 216.00 | 218.50 | 213.00 | 214.50 | 214.50 | 2,479,580 |
| Jan 11, 2023 | 216.00 | 216.90 | 214.10 | 215.55 | 215.55 | 1,207,982 |
| Jan 10, 2023 | 219.75 | 219.95 | 212.70 | 216.00 | 216.00 | 1,437,809 |
| Jan 09, 2023 | 218.80 | 221.90 | 217.20 | 219.75 | 219.75 | 1,088,664 |
| Jan 06, 2023 | 221.25 | 221.65 | 213.90 | 217.70 | 217.70 | 2,190,462 |
| Jan 05, 2023 | 220.65 | 221.70 | 217.95 | 220.70 | 220.70 | 1,898,964 |
| Jan 04, 2023 | 222.80 | 224.70 | 218.50 | 219.55 | 219.55 | 2,709,407 |
| Jan 03, 2023 | 223.25 | 223.25 | 219.00 | 222.35 | 222.35 | 1,735,986 |
| Jan 02, 2023 | 219.60 | 224.20 | 218.60 | 222.15 | 222.15 | 2,017,765 |
| Dec 30, 2022 | 220.65 | 222.00 | 217.20 | 218.45 | 218.45 | 2,473,315 |
| Dec 29, 2022 | 215.95 | 221.50 | 210.50 | 219.55 | 219.55 | 4,602,096 |
| Dec 28, 2022 | 215.45 | 217.15 | 212.75 | 215.95 | 215.95 | 2,178,707 |
| Dec 27, 2022 | 210.05 | 217.30 | 208.25 | 215.95 | 215.95 | 4,204,877 |
| Dec 26, 2022 | 199.15 | 211.95 | 197.20 | 208.45 | 208.45 | 5,418,450 |
| Dec 23, 2022 | 214.20 | 215.75 | 197.05 | 198.10 | 198.10 | 6,082,011 |
| Dec 22, 2022 | 227.00 | 227.55 | 215.70 | 218.75 | 218.75 | 4,898,248 |
| Dec 21, 2022 | 233.90 | 238.50 | 223.50 | 225.50 | 225.50 | 4,261,815 |
| Dec 20, 2022 | 233.00 | 233.85 | 227.25 | 232.25 | 232.25 | 2,135,324 |
| Dec 19, 2022 | 230.00 | 234.75 | 227.85 | 233.45 | 233.45 | 2,077,906 |
| Dec 16, 2022 | 237.55 | 242.25 | 228.00 | 230.15 | 230.15 | 3,505,534 |
| Dec 15, 2022 | 245.05 | 247.95 | 238.00 | 239.95 | 239.95 | 1,872,892 |
| Dec 14, 2022 | 244.90 | 248.50 | 244.55 | 246.70 | 246.70 | 1,564,935 |
| Dec 13, 2022 | 246.80 | 247.55 | 242.50 | 243.85 | 243.85 | 2,030,766 |
| Dec 12, 2022 | 241.90 | 246.35 | 236.00 | 245.60 | 245.60 | 2,515,450 |
| Dec 09, 2022 | 248.50 | 250.80 | 237.95 | 241.55 | 241.55 | 2,571,075 |
| Dec 08, 2022 | 244.80 | 248.55 | 243.25 | 247.20 | 247.20 | 1,774,075 |
| Dec 07, 2022 | 250.00 | 251.40 | 241.80 | 244.80 | 244.80 | 3,094,920 |
| Dec 06, 2022 | 247.00 | 253.05 | 246.40 | 249.40 | 249.40 | 3,295,415 |
| Dec 05, 2022 | 249.70 | 251.05 | 246.20 | 248.10 | 248.10 | 1,665,776 |
| Dec 02, 2022 | 248.70 | 251.80 | 247.55 | 248.85 | 248.85 | 5,574,678 |
| Dec 01, 2022 | 241.75 | 248.70 | 239.20 | 247.20 | 247.20 | 5,446,557 |
| Nov 30, 2022 | 243.00 | 243.90 | 236.70 | 240.00 | 240.00 | 2,169,445 |
| Nov 29, 2022 | 240.20 | 245.10 | 240.20 | 242.55 | 242.55 | 2,465,384 |
| Nov 28, 2022 | 241.80 | 245.55 | 239.35 | 240.95 | 240.95 | 2,908,624 |
| Nov 25, 2022 | 236.10 | 241.90 | 235.25 | 240.95 | 240.95 | 2,881,602 |
| Nov 24, 2022 | 234.50 | 238.40 | 232.05 | 234.65 | 234.65 | 2,204,768 |
| Nov 23, 2022 | 239.75 | 239.90 | 232.50 | 234.30 | 234.30 | 2,710,218 |
| Nov 22, 2022 | 233.50 | 240.15 | 233.35 | 238.30 | 238.30 | 3,751,249 |
| Nov 21, 2022 | 230.80 | 234.90 | 228.95 | 233.35 | 233.35 | 2,486,392 |
| Nov 18, 2022 | 234.80 | 234.85 | 226.15 | 230.80 | 230.80 | 4,822,376 |
| Nov 17, 2022 | 243.00 | 244.80 | 232.10 | 235.60 | 235.60 | 3,028,147 |
| Nov 16, 2022 | 249.35 | 252.40 | 239.80 | 243.05 | 243.05 | 4,103,200 |
| Nov 15, 2022 | 248.80 | 254.40 | 246.45 | 249.35 | 249.35 | 5,300,976 |
| Nov 14, 2022 | 244.00 | 251.80 | 241.20 | 248.70 | 248.70 | 4,174,287 |
| Nov 11, 2022 | 244.10 | 247.90 | 241.50 | 243.30 | 243.30 | 2,615,389 |
| Nov 10, 2022 | 244.05 | 247.35 | 237.75 | 241.00 | 241.00 | 2,591,746 |
| Nov 09, 2022 | 248.00 | 250.80 | 243.25 | 245.25 | 245.25 | 3,899,799 |
| Nov 07, 2022 | 247.20 | 255.45 | 239.00 | 248.70 | 248.70 | 14,181,821 |
| Nov 04, 2022 | 244.05 | 250.10 | 240.65 | 245.90 | 245.90 | 3,647,595 |
| Nov 03, 2022 | 243.35 | 247.40 | 242.70 | 244.25 | 244.25 | 2,880,699 |
| Nov 02, 2022 | 243.60 | 255.25 | 242.00 | 244.25 | 244.25 | 9,148,064 |
| Nov 01, 2022 | 242.50 | 244.30 | 240.05 | 243.30 | 243.30 | 2,791,349 |
| Oct 31, 2022 | 237.05 | 243.95 | 235.25 | 241.10 | 241.10 | 5,374,248 |
| Oct 28, 2022 | 241.40 | 243.25 | 234.00 | 235.00 | 235.00 | 2,970,798 |
| Oct 27, 2022 | 241.10 | 242.80 | 236.40 | 242.00 | 242.00 | 4,684,567 |
| Oct 25, 2022 | 235.80 | 245.00 | 232.75 | 240.85 | 240.85 | 5,835,698 |
| Oct 24, 2022 | 237.85 | 238.40 | 234.90 | 236.20 | 236.20 | 842,500 |
| Oct 21, 2022 | 234.25 | 237.45 | 232.60 | 236.35 | 236.35 | 4,029,666 |
| Oct 20, 2022 | 226.70 | 236.00 | 225.00 | 234.40 | 234.40 | 5,630,799 |
| Oct 19, 2022 | 230.00 | 233.75 | 226.70 | 228.15 | 228.15 | 3,343,891 |
| Oct 18, 2022 | 234.00 | 236.75 | 229.15 | 230.90 | 230.90 | 4,763,300 |
| Oct 17, 2022 | 227.40 | 235.75 | 225.30 | 233.40 | 233.40 | 10,276,082 |
| Oct 14, 2022 | 242.00 | 243.05 | 228.25 | 230.15 | 230.15 | 11,742,551 |
| Oct 13, 2022 | 249.50 | 250.55 | 235.05 | 236.15 | 236.15 | 15,430,935 |
| Oct 12, 2022 | 245.00 | 251.80 | 233.25 | 250.65 | 250.65 | 18,432,085 |
| Oct 11, 2022 | 272.90 | 272.90 | 242.15 | 244.05 | 244.05 | 22,393,041 |
| Oct 10, 2022 | 270.00 | 282.50 | 269.00 | 275.25 | 275.25 | 14,587,029 |
| Oct 07, 2022 | 278.55 | 279.00 | 269.10 | 274.80 | 274.80 | 11,184,905 |
| Oct 06, 2022 | 261.50 | 281.95 | 261.00 | 278.25 | 278.25 | 22,550,913 |
| Oct 04, 2022 | 258.70 | 264.45 | 254.50 | 260.95 | 260.95 | 10,707,284 |
| Oct 03, 2022 | 269.90 | 274.40 | 250.10 | 253.60 | 253.60 | 15,410,339 |
| Sep 30, 2022 | 245.50 | 270.30 | 244.15 | 269.10 | 269.10 | 27,577,019 |
| Sep 29, 2022 | 252.80 | 252.80 | 240.20 | 245.75 | 245.75 | 10,656,143 |
| Sep 28, 2022 | 228.00 | 254.75 | 226.20 | 250.25 | 250.25 | 24,857,060 |
| Sep 27, 2022 | 236.50 | 240.70 | 226.55 | 231.60 | 231.60 | 8,500,050 |
| Sep 26, 2022 | 249.00 | 251.75 | 232.70 | 235.45 | 235.45 | 8,264,632 |
| Sep 23, 2022 | 262.00 | 266.50 | 252.10 | 253.40 | 253.40 | 7,446,587 |
| Sep 22, 2022 | 271.00 | 280.65 | 257.75 | 262.65 | 262.65 | 11,746,058 |
| Sep 21, 2022 | 281.50 | 281.50 | 266.00 | 274.15 | 274.15 | 8,506,838 |
| Sep 20, 2022 | 297.00 | 298.95 | 280.30 | 283.40 | 283.40 | 14,469,051 |
| Sep 20, 2022 | 1 Dividend | |||||
| Sep 19, 2022 | 268.00 | 292.70 | 268.00 | 289.85 | 288.85 | 20,360,734 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
