Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ITD Cementation India Limited (ITDCEM.BO)

BSE - BSE Real Time Price. Currency in INR
104.65+1.02 (+0.98%)
At close: 03:26PM IST
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2023105.68105.95104.00104.65104.6532,618
Mar 29, 202398.38104.5098.15103.63103.6332,565
Mar 28, 2023103.20103.2096.8797.3197.3139,101
Mar 27, 2023102.00103.26100.10101.22101.2233,391
Mar 24, 2023103.71106.72102.10102.87102.8732,889
Mar 23, 2023106.00107.15104.45105.48105.4833,411
Mar 22, 2023103.97108.00103.89107.37107.3785,506
Mar 21, 2023102.00104.64102.00103.05103.0521,666
Mar 20, 2023106.49106.91101.60102.81102.8140,779
Mar 17, 2023104.35107.72104.35106.91106.9116,269
Mar 16, 2023107.90108.54103.62105.72105.7249,383
Mar 15, 2023111.58111.89105.24106.12106.1237,682
Mar 14, 2023111.10112.33109.06109.99109.9933,924
Mar 13, 2023114.30114.30108.49110.19110.1997,854
Mar 10, 2023111.81116.16111.19112.72112.7276,320
Mar 09, 2023114.90114.90111.25112.72112.7225,760
Mar 08, 2023108.88114.23107.40113.28113.2867,141
Mar 06, 2023107.55112.66107.55109.13109.1393,315
Mar 03, 2023101.32108.80101.32106.35106.35166,125
Mar 02, 2023100.65103.5899.56100.59100.5939,046
Mar 01, 202398.80100.5197.8099.1299.1248,808
Feb 28, 202395.2598.1594.8597.3097.30109,876
Feb 27, 202398.4098.4593.7595.2595.25158,425
Feb 24, 2023101.00101.0097.8598.4098.4037,751
Feb 23, 2023100.25100.6598.7599.8599.8584,499
Feb 22, 2023103.30103.5599.2599.6599.6556,813
Feb 21, 2023103.00104.40102.50103.80103.8035,021
Feb 20, 2023104.40105.00103.00103.25103.2558,326
Feb 17, 2023106.20107.45103.60104.10104.10139,287
Feb 16, 2023108.30109.35105.50106.20106.2055,376
Feb 15, 2023105.00108.25104.40107.50107.50136,477
Feb 14, 2023107.25107.25103.60104.95104.9530,198
Feb 13, 2023106.30108.00105.00105.90105.9049,257
Feb 10, 2023109.35109.35105.45106.30106.3041,564
Feb 09, 2023108.60110.00106.50108.25108.25156,791
Feb 08, 2023106.75107.40102.60104.45104.4558,326
Feb 07, 2023102.15107.40102.15104.75104.7596,771
Feb 06, 2023101.35106.95101.25102.15102.1580,045
Feb 03, 2023103.50105.3598.40101.35101.35123,964
Feb 02, 2023101.60105.25100.60103.35103.3588,138
Feb 01, 2023111.80113.75101.90104.70104.70229,780
Jan 31, 2023106.25111.85103.10109.75109.75123,968
Jan 30, 2023109.65110.25101.30104.55104.55148,868
Jan 27, 2023123.20123.95105.65106.75106.75182,966
Jan 25, 2023125.00125.40121.95123.35123.3543,312
Jan 24, 2023126.50128.25125.00125.80125.8042,096
Jan 23, 2023126.90126.90124.05125.65125.6538,943
Jan 20, 2023126.50128.50124.60125.15125.1519,874
Jan 19, 2023125.00127.90124.50126.55126.5533,440
Jan 18, 2023125.95126.65122.95125.20125.2035,871
Jan 17, 2023123.40126.35123.40125.85125.8521,706
Jan 16, 2023122.50128.65122.50124.85124.85106,674
Jan 13, 2023124.95125.40123.35123.95123.9530,410
Jan 12, 2023121.60124.50121.25124.10124.1045,680
Jan 11, 2023122.80123.95121.00121.65121.6528,904
Jan 10, 2023122.00123.30120.50122.45122.4534,863
Jan 09, 2023121.00126.10121.00123.10123.1038,251
Jan 06, 2023121.95124.30120.90121.25121.2526,511
Jan 05, 2023121.05122.80120.75121.90121.9031,282
Jan 04, 2023125.00125.00120.70122.45122.4542,935
Jan 03, 2023127.80127.80122.50123.50123.5057,306
Jan 02, 2023118.00127.05118.00126.45126.45145,963
Dec 30, 2022117.05124.15117.05119.15119.15111,457
Dec 29, 2022120.00120.40117.90118.90118.9036,258
Dec 28, 2022120.80122.40118.45120.60120.6035,799
Dec 27, 2022118.35122.65118.10120.80120.8058,495
Dec 26, 2022110.30122.20110.30118.65118.6596,577
Dec 23, 2022118.25120.95111.15112.45112.45210,414
Dec 22, 2022123.95125.10119.15122.35122.35186,413
Dec 21, 2022129.35133.45122.10123.50123.50227,075
Dec 20, 2022130.00132.05127.15128.65128.65134,519
Dec 19, 2022132.75134.00129.65130.15130.1586,241
Dec 16, 2022140.00140.10131.50132.75132.75131,607
Dec 15, 2022144.70146.90138.75140.35140.35159,292
Dec 14, 2022138.80145.40137.50143.90143.90252,472
Dec 13, 2022137.65138.85136.25137.50137.5066,687
Dec 12, 2022135.90140.45134.70137.60137.60107,977
Dec 09, 2022138.70140.40133.00136.20136.20182,586
Dec 08, 2022134.25138.25134.25137.65137.65106,128
Dec 07, 2022136.00137.00132.90135.05135.05188,148
Dec 06, 2022129.75135.45125.60134.45134.45227,669
Dec 05, 2022123.00130.40122.30129.20129.20172,984
Dec 02, 2022125.35125.50122.00122.35122.35274,329
Dec 01, 2022118.70126.50118.70125.35125.35132,644
Nov 30, 2022121.30123.40118.20118.65118.6595,701
Nov 29, 2022122.75125.30121.55122.20122.20112,824
Nov 28, 2022118.20122.85117.85121.70121.7056,283
Nov 25, 2022117.30119.60116.95118.10118.1028,920
Nov 24, 2022116.55118.85116.45117.00117.0039,412
Nov 23, 2022117.90117.90115.65116.80116.8034,351
Nov 22, 2022115.40118.55113.65117.50117.50127,307
Nov 21, 2022113.00115.85112.45113.90113.9072,197
Nov 18, 2022113.80114.60111.40112.75112.7565,948
Nov 17, 2022117.75117.75113.65113.95113.9589,152
Nov 16, 2022113.75117.35113.75116.80116.8089,495
Nov 15, 2022117.00118.00113.65114.25114.2582,034
Nov 14, 2022115.15118.70114.50116.00116.00167,179
Nov 11, 2022113.90117.80113.10116.35116.35282,487
Nov 10, 2022121.30121.30110.65111.65111.65273,455
Nov 09, 2022128.15129.35123.30124.35124.35127,854
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement