Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

HeidelbergCement India Limited (HEIDELBERG.NS)

Compare
202.82
-0.46
(-0.23%)
At close: February 21 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025203.28208.61201.75202.82202.8268,004
Feb 20, 2025201.45205.40200.65203.28203.2860,469
Feb 19, 2025195.99202.94195.83200.79200.79124,454
Feb 18, 2025200.00201.70192.95195.72195.7290,704
Feb 17, 2025200.25200.95195.31199.45199.45119,056
Feb 14, 2025206.00206.20196.21198.60198.60151,472
Feb 13, 2025207.00209.97203.61204.48204.4884,148
Feb 12, 2025209.00209.80201.65206.60206.60126,497
Feb 11, 2025213.87214.99205.70207.74207.74115,731
Feb 10, 2025217.77218.60213.05213.87213.8772,972
Feb 7, 2025221.00221.39216.60217.77217.7751,786
Feb 6, 2025220.80221.81217.21220.13220.1376,293
Feb 5, 2025221.00221.20217.50219.36219.3683,653
Feb 4, 2025216.75221.18216.66219.76219.76108,643
Feb 3, 2025219.50221.40214.10216.80216.80143,136
Jan 31, 2025219.70222.04217.05218.08218.08225,749
Jan 30, 2025219.00225.99210.65223.75223.751,223,103
Jan 29, 2025219.40221.32217.80218.90218.90137,654
Jan 28, 2025219.10223.52217.06218.31218.31545,937
Jan 27, 2025213.01242.78208.67226.75226.756,459,121
Jan 24, 2025218.90220.80214.00214.96214.9693,305
Jan 23, 2025208.80221.90208.80219.86219.86498,186
Jan 22, 2025213.90214.00209.05210.88210.88102,524
Jan 21, 2025214.99218.73211.25213.31213.31137,587
Jan 20, 2025211.00216.49211.00214.48214.48140,352
Jan 17, 2025211.05213.99211.05211.86211.8646,183
Jan 16, 2025214.99215.99211.01211.54211.5469,146
Jan 15, 2025211.00214.70211.00213.21213.2157,956
Jan 14, 2025215.00215.95210.01213.90213.90415,933
Jan 13, 2025205.03211.35201.40203.44203.44194,485
Jan 10, 2025211.55216.47206.70210.10210.10148,292
Jan 9, 2025218.00218.82212.46213.34213.34117,600
Jan 8, 2025214.70216.75211.36215.51215.51112,255
Jan 7, 2025211.10216.80211.10214.93214.9399,190
Jan 6, 2025210.25217.20209.06211.01211.01370,712
Jan 3, 2025209.55212.00209.55211.17211.1752,886
Jan 2, 2025211.50212.48209.05210.59210.5979,674
Jan 1, 2025208.25211.28208.06210.35210.3557,070
Dec 31, 2024207.35209.74207.05207.81207.8182,412
Dec 30, 2024213.23213.23208.55209.80209.8073,984
Dec 27, 2024208.99213.00208.35212.24212.2493,529
Dec 26, 2024208.20209.95207.01208.23208.2378,063
Dec 24, 2024208.99211.38207.26208.15208.1570,126
Dec 23, 2024211.15213.40207.09208.69208.69117,123
Dec 20, 2024215.00216.40208.31209.42209.42125,523
Dec 19, 2024215.05218.50214.65215.34215.3472,929
Dec 18, 2024222.20223.30218.00218.70218.7068,368
Dec 17, 2024221.01224.00221.01222.20222.2094,429
Dec 16, 2024225.01226.50220.99221.39221.39141,578
Dec 13, 2024225.83228.00221.55225.46225.46123,983
Dec 12, 2024226.80227.47224.35225.18225.18104,095
Dec 11, 2024224.00230.94223.87225.98225.98441,561
Dec 10, 2024223.50224.65220.05220.80220.8098,830
Dec 9, 2024227.50227.50221.83222.47222.47114,356
Dec 6, 2024226.50227.85224.35225.09225.0994,510
Dec 5, 2024225.01227.87224.12224.74224.74108,036
Dec 4, 2024224.99229.35224.21225.74225.74255,215
Dec 3, 2024222.80227.07221.35224.40224.40400,237
Dec 2, 2024217.99222.56217.98221.02221.02212,120
Nov 29, 2024217.00218.40215.46217.51217.5174,585
Nov 28, 2024215.97219.90215.97216.41216.41121,805
Nov 27, 2024217.50217.50213.50215.97215.9790,651
Nov 26, 2024215.00217.73213.51214.34214.3494,055
Nov 25, 2024217.30218.76213.00215.18215.18138,945
Nov 22, 2024208.30215.99208.30213.03213.03126,307
Nov 21, 2024210.66213.59209.06210.19210.19192,267
Nov 19, 2024213.10216.50211.10212.02212.02119,319
Nov 18, 2024214.10216.25211.00212.02212.02175,058
Nov 14, 2024215.22218.50213.63215.88215.88173,113
Nov 13, 2024220.00222.39215.11216.06216.06222,743
Nov 12, 2024226.50227.73220.10220.72220.72237,014
Nov 11, 2024228.00228.82224.51225.88225.88171,027
Nov 8, 2024230.85231.35227.86228.93228.93125,070
Nov 7, 2024235.10238.50229.16229.94229.94271,466
Nov 6, 2024231.76240.00230.51236.97236.97666,523
Nov 5, 2024227.96232.90225.50231.76231.76216,343
Nov 4, 2024231.70231.70225.00228.09228.09338,841
Nov 1, 2024232.95232.95229.87231.17231.1771,091
Oct 31, 2024228.30232.25228.29231.58231.58209,743
Oct 30, 2024223.84232.00222.26230.45230.45685,246
Oct 29, 2024210.35222.76210.35221.21221.21560,085
Oct 28, 2024217.75218.95207.03212.97212.97509,677
Oct 25, 2024223.29223.99215.10217.75217.75381,853
Oct 24, 2024224.39226.36222.30223.29223.29175,076
Oct 23, 2024226.00226.20219.59223.86223.86424,528
Oct 22, 2024223.85234.77222.75226.23226.231,391,655
Oct 21, 2024232.70234.53221.49223.95223.95760,269
Oct 18, 2024236.30236.30230.94232.21232.21443,722
Oct 17, 2024231.70248.79229.22236.32236.323,753,249
Oct 16, 2024220.50235.40220.00230.50230.50876,848
Oct 15, 2024222.50223.80220.51221.21221.21205,764
Oct 14, 2024224.55226.50220.20222.82222.82541,409
Oct 11, 2024225.01226.32222.22224.39224.39428,226
Oct 10, 2024225.00228.78224.12224.74224.74505,229
Oct 9, 2024229.15230.60223.50223.96223.96881,319
Oct 8, 2024229.80233.95225.01227.90227.903,108,113
Oct 7, 2024241.00258.00224.65227.73227.7317,836,626
Oct 4, 2024219.37221.77217.01218.77218.77190,717
Oct 3, 2024220.20221.47218.67219.37219.37135,110
Oct 1, 2024223.00224.71221.31223.07223.07134,949
Sep 30, 2024222.00223.98219.30222.09222.09124,624
Sep 27, 2024224.90224.90221.95222.24222.24128,209
Sep 26, 2024228.25228.30223.30223.99223.99216,962
Sep 25, 2024221.40227.65221.17226.83226.83313,123
Sep 24, 2024225.39225.64221.12222.45222.45177,688
Sep 23, 2024225.20226.49223.05223.81223.81189,522
Sep 20, 2024227.37228.40224.62225.37225.37202,466
Sep 19, 2024226.02228.47221.98227.37227.37567,997
Sep 18, 2024231.05232.50226.75227.32227.32645,546
Sep 17, 2024 8.00 Dividend
Sep 17, 2024238.00238.95235.50237.50237.501,118,690
Sep 16, 2024234.00237.80232.97236.33228.331,081,148
Sep 13, 2024231.85234.15230.00231.64223.80491,227
Sep 12, 2024231.00231.40228.21229.56221.79410,424
Sep 11, 2024231.60231.60228.23228.74221.00796,505
Sep 10, 2024228.94233.45228.25229.74221.96695,604
Sep 9, 2024231.94231.94226.20226.99219.31550,213
Sep 6, 2024231.90233.00229.45230.88223.06256,945
Sep 5, 2024231.00234.50230.00232.29224.43337,977
Sep 4, 2024229.90231.78224.00228.25220.52342,302
Sep 3, 2024230.81233.39229.55230.05222.26239,736
Sep 2, 2024233.00239.89229.75232.41224.54390,720
Aug 30, 2024228.85231.50228.85231.01223.19232,165
Aug 29, 2024228.40230.90226.42228.85221.10281,874
Aug 28, 2024230.41231.00227.90228.40220.67325,523
Aug 27, 2024229.95232.74229.26231.53223.69215,504
Aug 26, 2024231.95232.80229.12229.81222.03190,024
Aug 23, 2024230.00232.87230.00231.67223.83329,956
Aug 22, 2024225.11233.69224.05230.41222.611,237,227
Aug 21, 2024227.90228.08224.11224.63217.03253,220
Aug 20, 2024222.75230.10221.80226.72219.05241,998
Aug 19, 2024220.80222.35220.01221.52214.02179,679
Aug 16, 2024216.50221.03216.46219.93212.49202,832
Aug 14, 2024220.75221.00217.90218.50211.10165,792
Aug 13, 2024224.70224.90220.00220.34212.88200,086
Aug 12, 2024224.00227.70220.47222.47214.94362,122
Aug 9, 2024223.00224.36221.15222.23214.71177,249
Aug 8, 2024220.75222.68219.06221.30213.81238,986
Aug 7, 2024220.00221.85218.15220.95213.47182,335
Aug 6, 2024220.75221.89217.35218.80211.39264,505
Aug 5, 2024225.00225.45217.00219.44212.01424,317
Aug 2, 2024229.05229.05225.45227.41219.71228,588
Aug 1, 2024230.61233.51228.71229.21221.45335,765
Jul 31, 2024238.98239.25233.05233.87225.95842,076
Jul 30, 2024238.00239.05235.00237.85229.80468,968
Jul 29, 2024239.39241.60234.50236.85228.83647,325
Jul 26, 2024237.00237.80233.02233.99226.07316,782
Jul 25, 2024231.00237.34229.75234.51226.57430,940
Jul 24, 2024225.75234.50224.75233.15225.26300,304
Jul 23, 2024225.99229.20220.00225.82218.18396,638
Jul 22, 2024225.00227.37223.00225.57217.93339,324
Jul 19, 2024233.40233.40225.25226.03218.38386,280
Jul 18, 2024236.00241.00232.10233.51225.611,292,466
Jul 16, 2024226.98239.70226.13237.41229.373,007,623
Jul 15, 2024229.50229.50222.51224.81217.20702,471
Jul 12, 2024232.00232.00226.50227.27219.58458,955
Jul 11, 2024232.95232.95227.20228.91221.16271,258
Jul 10, 2024233.00235.50224.70231.44223.61427,661
Jul 9, 2024228.80235.00226.01231.91224.06577,628
Jul 8, 2024234.44234.52226.81227.52219.82323,348
Jul 5, 2024230.09233.70228.48233.09225.20374,214
Jul 4, 2024228.20231.62226.36230.09222.30570,014
Jul 3, 2024230.32230.50225.50227.10219.41300,837
Jul 2, 2024229.40232.32225.60228.50220.77704,089
Jul 1, 2024220.50229.75219.25227.35219.65951,625
Jun 28, 2024222.67224.79217.07218.94211.53692,411
Jun 27, 2024223.00230.95220.11221.46213.961,512,696
Jun 26, 2024218.43228.40215.32220.67213.201,746,936
Jun 25, 2024218.84219.84215.85216.28208.96121,056
Jun 24, 2024215.50220.59212.65218.84211.43318,364
Jun 21, 2024215.22216.79213.00214.35207.09178,733
Jun 20, 2024215.78217.75213.65215.88208.57136,183
Jun 19, 2024216.55217.89214.00214.95207.67155,064
Jun 18, 2024220.00220.00216.04217.59210.22150,986
Jun 14, 2024222.40222.40218.55219.26211.84230,686
Jun 13, 2024223.70224.19218.35219.71212.27300,036
Jun 12, 2024217.48222.60216.75220.75213.28347,946
Jun 11, 2024218.00220.75217.00217.83210.46210,979
Jun 10, 2024214.20222.90212.45219.65212.211,025,186
Jun 7, 2024208.00218.00205.05213.80206.561,246,587
Jun 6, 2024205.00206.50202.40204.75197.82167,442
Jun 5, 2024199.35201.95194.70201.20194.39152,866
Jun 4, 2024205.00205.00191.05198.95192.22627,969
Jun 3, 2024205.00206.40201.20205.05198.11400,798
May 31, 2024201.95203.65199.95202.10195.26417,394
May 30, 2024202.00203.80197.45201.10194.29727,967
May 29, 2024200.00211.00199.00200.95194.151,441,105
May 28, 2024198.50200.95198.10200.00193.23127,446
May 27, 2024200.15201.35198.30199.30192.55191,033
May 24, 2024199.80203.30199.35200.15193.37182,192
May 23, 2024199.70203.50199.70201.55194.73111,210
May 22, 2024202.60205.70199.00199.70192.94438,320
May 21, 2024195.55204.70195.10202.60195.741,024,565
May 17, 2024195.30197.10194.70196.40189.75107,555
May 16, 2024194.45196.80194.45195.05188.4563,853
May 15, 2024197.45198.70193.35194.10187.53178,443
May 14, 2024193.20198.20193.20196.90190.2377,566
May 13, 2024195.05195.40192.20193.05186.5292,168
May 10, 2024194.35197.75192.15195.40188.7985,394
May 9, 2024196.40197.15192.60193.40186.8574,790
May 8, 2024196.40197.95195.55196.15189.5162,821
May 7, 2024198.55198.90195.05196.40189.7575,666
May 6, 2024200.55201.55197.25198.05191.3586,794
May 3, 2024200.65202.95199.05200.50193.7199,204
May 2, 2024201.85203.50199.60200.20193.42124,074
Apr 30, 2024199.20204.35199.20201.75194.92195,380
Apr 29, 2024199.75201.80198.85200.95194.15154,911
Apr 26, 2024202.35202.35198.30198.85192.12145,927
Apr 25, 2024197.95202.20197.85200.85194.05174,043
Apr 24, 2024196.55205.55195.10196.75190.09650,358
Apr 23, 2024200.95204.80193.65195.55188.93636,320
Apr 22, 2024196.90202.80196.35200.35193.57156,675
Apr 19, 2024196.00197.00193.05195.90189.2784,789
Apr 18, 2024198.20199.80196.25196.95190.28114,440
Apr 16, 2024198.50199.95196.65197.45190.7785,707
Apr 15, 2024200.00200.90195.00197.50190.81112,579
Apr 12, 2024209.15209.15201.20202.25195.40208,289
Apr 10, 2024208.15209.10205.60208.25201.20141,465
Apr 9, 2024208.00209.55206.20207.15200.14100,474
Apr 8, 2024208.10209.65207.20207.95200.91136,357
Apr 5, 2024204.15207.80202.80207.10200.09103,983
Apr 4, 2024208.40208.70204.05205.45198.50131,114
Apr 3, 2024205.75208.50205.05207.50200.48163,505
Apr 2, 2024203.00206.95201.45205.80198.83164,208
Apr 1, 2024196.50202.50196.50201.45194.63117,279
Mar 28, 2024196.00200.30195.70196.45189.80141,449
Mar 27, 2024192.85196.45192.45195.35188.74293,491
Mar 26, 2024197.80198.10192.00192.30185.79235,718
Mar 22, 2024199.70200.20197.50197.85191.15321,589
Mar 21, 2024203.00205.00197.10199.40192.65261,170
Mar 20, 2024202.55211.45200.80203.45196.56647,919
Mar 19, 2024195.95200.25195.40199.55192.80146,420
Mar 18, 2024193.25198.70191.00195.90189.27203,787
Mar 15, 2024194.80194.80189.95193.25186.71320,487
Mar 14, 2024193.50195.00190.00192.80186.27807,935
Mar 13, 2024204.20205.60191.10193.15186.61739,417
Mar 12, 2024204.50204.80203.70204.20197.29179,411
Mar 11, 2024207.80207.95204.05204.80197.87207,211
Mar 7, 2024207.05208.75205.40207.05200.04141,086
Mar 6, 2024206.15211.20204.85207.45200.43230,451
Mar 5, 2024205.50208.50205.00206.55199.5695,957
Mar 4, 2024209.70210.90204.75205.50198.54660,675
Mar 1, 2024206.25208.60206.10206.50199.51111,157
Feb 29, 2024206.25207.25205.60206.15199.17124,279
Feb 28, 2024207.70209.70205.20206.20199.22166,331
Feb 27, 2024210.25211.80205.90206.95199.94213,730
Feb 26, 2024212.90213.60209.95210.25203.13135,382
Feb 23, 2024214.00218.50212.10212.50205.31114,086
Feb 22, 2024216.75216.80212.00214.00206.76128,471
Feb 21, 2024218.00218.15213.10213.85206.61173,857

Related Tickers

0MG2.IL Heidelberg Materials AG
138.55
+0.91%
 
SHREDIGCEM.NS Shree Digvijay Cement Company Limited
71.19
+3.13%
 
J0H.F H+H International A/S
12.14
+1.68%
 
IFGLEXPOR.NS IFGL Refractories Limited
385.15
+0.10%
 
STARCEMENT.NS Star Cement Limited
206.87
-1.86%
 
SANGHIIND.NS Sanghi Industries Limited
53.77
-0.15%
 
KESORAMIND.NS Kesoram Industries Limited
212.77
-1.07%
 
PRSMJOHNSN.NS Prism Johnson Limited
122.12
-0.80%
 
SAGCEM.NS Sagar Cements Limited
192.25
-0.66%
 
JKLAKSHMI.NS JK Lakshmi Cement Limited
709.85
+0.25%