BSE - Delayed Quote INR

The India Cements Limited (INDIACEM.BO)

Compare
274.60
+1.25
+(0.46%)
At close: April 9 at 3:48:48 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025273.00275.75268.00274.60274.6011,780
Apr 8, 2025273.00278.25272.00273.35273.3513,056
Apr 7, 2025266.00279.50252.55276.50276.5077,514
Apr 4, 2025276.65282.95273.00277.80277.8014,645
Apr 3, 2025282.80284.55278.55283.50283.508,184
Apr 2, 2025279.60282.00273.55280.00280.007,884
Apr 1, 2025273.75282.95273.30281.00281.009,421
Mar 28, 2025278.00280.00273.65276.60276.6012,555
Mar 27, 2025267.10279.45265.10277.10277.1024,660
Mar 26, 2025274.35275.50267.30267.80267.80156,526
Mar 25, 2025287.85288.30273.00274.75274.7522,078
Mar 24, 2025280.00291.15280.00282.20282.2033,135
Mar 21, 2025277.60283.00274.50279.80279.8031,563
Mar 20, 2025278.60278.60271.35274.85274.8579,295
Mar 19, 2025277.50277.95269.55275.15275.1569,834
Mar 18, 2025268.85275.10265.45274.25274.2521,325
Mar 17, 2025275.40275.40265.60266.90266.9013,009
Mar 13, 2025284.95284.95272.00272.65272.6533,774
Mar 12, 2025284.95284.95277.45280.25280.2513,220
Mar 11, 2025281.05285.60278.70280.35280.3528,386
Mar 10, 2025284.30300.00284.30287.35287.3533,073
Mar 7, 2025294.95300.00290.90297.00297.0037,578
Mar 6, 2025295.10300.70290.00295.10295.1059,132
Mar 5, 2025293.00298.20286.05296.10296.1074,169
Mar 4, 2025253.00302.00252.10295.05295.05477,264
Mar 3, 2025257.60261.00248.30256.55256.5542,587
Feb 28, 2025245.00256.80239.00252.05252.0532,304
Feb 27, 2025252.75257.00244.05246.55246.5518,532
Feb 25, 2025255.00259.00248.00251.55251.5525,485
Feb 24, 2025256.00259.30251.00255.25255.2519,138
Feb 21, 2025260.45266.55257.50258.85258.8555,936
Feb 20, 2025266.10270.95257.50260.40260.4043,645
Feb 19, 2025270.60275.25265.95270.30270.3018,448
Feb 18, 2025278.00278.00267.10271.70271.7029,105
Feb 17, 2025283.85283.85271.65276.95276.9524,993
Feb 14, 2025276.65282.75272.35282.00282.0027,752
Feb 13, 2025274.00282.60274.00281.45281.4515,681
Feb 12, 2025280.05282.00267.55279.70279.7024,119
Feb 11, 2025281.85281.85273.30277.90277.9010,892
Feb 10, 2025278.85279.45273.55276.40276.4014,263
Feb 7, 2025278.05286.10275.45278.65278.6528,920
Feb 6, 2025285.00285.00279.25281.55281.5522,970
Feb 5, 2025279.05291.40273.70280.90280.90110,185
Feb 4, 2025265.75281.55254.85280.00280.0083,983
Feb 3, 2025267.85269.60259.95265.75265.7547,613
Feb 1, 2025265.95278.30263.05272.00272.0089,676
Jan 31, 2025267.40271.75261.20264.30264.3034,387
Jan 30, 2025284.00284.00267.40268.50268.5020,787
Jan 29, 2025269.00285.75269.00278.40278.4050,715
Jan 28, 2025276.00280.15259.05267.75267.7548,731
Jan 27, 2025290.10294.30273.00276.50276.50139,495
Jan 24, 2025312.00315.20292.65295.45295.45107,787
Jan 23, 2025312.85321.05309.60311.65311.65119,526
Jan 22, 2025345.55346.00303.45319.20319.20585,960
Jan 21, 2025376.00377.95346.85348.30348.3096,329
Jan 20, 2025379.15380.50366.00379.45379.4534,605
Jan 17, 2025378.05380.85377.65379.05379.0510,467
Jan 16, 2025377.95380.20377.55378.05378.0534,227
Jan 15, 2025378.95378.95377.00377.55377.5517,834
Jan 14, 2025376.30378.50376.30377.35377.3513,480
Jan 13, 2025376.05378.65376.05376.60376.6073,694
Jan 10, 2025374.75377.70374.75376.90376.9036,760
Jan 9, 2025375.25378.25375.25376.75376.759,331
Jan 8, 2025376.75377.90376.60377.10377.1017,005
Jan 7, 2025373.55377.95373.55377.50377.5040,723
Jan 6, 2025378.20380.90375.05375.65375.65121,391
Jan 3, 2025376.75381.00375.30377.95377.9564,006
Jan 2, 2025380.95380.95376.05377.35377.3573,233
Jan 1, 2025379.70382.25375.80377.30377.3054,300
Dec 31, 2024378.75379.55375.00376.65376.6528,244
Dec 30, 2024372.45381.80371.80380.20380.20278,946
Dec 27, 2024374.00378.00371.85372.40372.4045,924
Dec 26, 2024373.20379.30369.75373.80373.80699,514
Dec 24, 2024365.00373.90359.95372.55372.55286,187
Dec 23, 2024362.00376.30362.00366.15366.15761,769
Dec 20, 2024336.55341.35331.20339.00339.0050,770
Dec 19, 2024339.70343.40333.40340.45340.45139,139
Dec 18, 2024331.00342.60331.00339.60339.6052,120
Dec 17, 2024338.05339.00331.75333.20333.2051,440
Dec 16, 2024342.50343.40338.00338.95338.9518,543
Dec 13, 2024340.50346.75338.85344.15344.1520,283
Dec 12, 2024343.05345.15340.30341.70341.7042,693
Dec 11, 2024348.35353.50344.05345.15345.1550,342
Dec 10, 2024346.45347.50341.85343.80343.8035,012
Dec 9, 2024357.05358.05344.75345.70345.70136,396
Dec 6, 2024366.15367.25358.30360.20360.2038,186
Dec 5, 2024369.00369.90365.70366.15366.1545,604
Dec 4, 2024371.05373.55368.35369.90369.9055,733
Dec 3, 2024367.65372.00365.95370.95370.9562,020
Dec 2, 2024366.00370.80365.00367.65367.6537,857
Nov 29, 2024363.00367.00360.85365.40365.4035,135
Nov 28, 2024361.95364.85358.25362.80362.8044,279
Nov 27, 2024355.30361.70355.30360.35360.354,819
Nov 26, 2024358.15362.75358.15359.60359.6014,329
Nov 25, 2024359.65361.70356.15358.15358.1520,487
Nov 22, 2024354.20357.05353.15355.90355.9016,823
Nov 21, 2024356.30356.55353.65354.85354.8514,882
Nov 19, 2024351.30360.25351.30356.30356.309,973
Nov 18, 2024351.80357.30351.80356.90356.9011,280
Nov 14, 2024352.05356.90351.25355.15355.1531,538
Nov 13, 2024357.55357.55353.35355.05355.0547,194
Nov 12, 2024357.00361.55356.10357.55357.5522,746
Nov 11, 2024358.10360.00355.15357.70357.7012,596
Nov 8, 2024360.25364.55353.00360.30360.30238,565
Nov 7, 2024362.00362.70359.80360.25360.256,734
Nov 6, 2024360.80362.65360.65361.45361.4518,842
Nov 4, 2024357.10362.00357.10361.00361.0010,057
Nov 1, 2024368.85368.85360.80363.10363.1010,669
Oct 31, 2024363.00364.40357.60363.90363.908,614
Oct 29, 2024364.50364.50355.75357.05357.058,905
Oct 28, 2024350.00363.90350.00358.60358.6034,487
Oct 25, 2024352.00358.50348.10354.60354.60112,507
Oct 24, 2024360.00360.60357.65358.95358.9511,085
Oct 23, 2024357.10360.00355.80359.45359.4558,753
Oct 22, 2024360.05363.00358.80360.30360.3046,396
Oct 21, 2024359.05363.25359.05361.95361.9513,794
Oct 18, 2024358.10362.55357.55361.95361.9510,312
Oct 17, 2024362.00363.80360.95362.10362.1014,957
Oct 16, 2024363.95363.95362.25363.05363.059,867
Oct 15, 2024362.45362.95361.50362.25362.2520,863
Oct 14, 2024359.15363.25359.15362.45362.45112,111
Oct 11, 2024364.90364.90361.00362.45362.457,274
Oct 10, 2024358.60364.15358.60362.30362.3037,280
Oct 9, 2024366.45366.45361.05362.15362.159,851
Oct 8, 2024358.55361.90358.55360.45360.4515,382
Oct 7, 2024358.00365.45358.00363.00363.0032,782
Oct 4, 2024362.05365.30360.15362.85362.8544,179
Oct 3, 2024358.10367.95358.10366.15366.15100,567
Oct 1, 2024368.10368.10362.85365.00365.0015,359
Sep 30, 2024359.90368.10352.50365.30365.3066,332
Sep 27, 2024363.00363.75358.10359.15359.1522,376
Sep 26, 2024366.65366.65361.65362.15362.1532,136
Sep 25, 2024364.15366.40362.85365.05365.0533,011
Sep 24, 2024362.05366.00362.05364.05364.0554,858
Sep 23, 2024362.95368.05362.95365.80365.8084,445
Sep 20, 2024368.20368.20359.70362.20362.2031,065
Sep 19, 2024370.65372.10364.90367.30367.3039,537
Sep 18, 2024369.25374.20367.55368.65368.6539,486
Sep 17, 2024372.55375.10366.20368.55368.5555,189
Sep 16, 2024368.95381.70366.80371.95371.95274,442
Sep 13, 2024364.85368.10363.10367.25367.2516,344
Sep 12, 2024363.30364.95363.10363.65363.659,747
Sep 11, 2024363.15366.30362.90363.10363.1020,425
Sep 10, 2024363.15371.20363.15364.65364.6527,035
Sep 9, 2024360.05367.45360.05365.55365.5557,116
Sep 6, 2024362.55365.45362.55363.15363.1520,820
Sep 5, 2024365.00368.15363.90364.15364.1539,236
Sep 4, 2024360.90367.00360.90364.90364.9053,200
Sep 3, 2024364.70367.45363.75365.75365.7527,665
Sep 2, 2024363.30366.65362.80364.70364.70100,211
Aug 30, 2024363.55369.00357.65362.95362.95277,160
Aug 29, 2024371.50373.45362.80363.35363.35219,424
Aug 28, 2024369.00375.75366.15371.40371.40230,157
Aug 26, 2024369.40369.40365.20365.75365.7552,214
Aug 23, 2024369.45370.00366.00367.15367.1537,015
Aug 22, 2024363.00372.00363.00369.05369.0594,123
Aug 21, 2024364.00367.00362.95363.60363.6072,182
Aug 20, 2024364.05366.25363.45364.50364.5062,408
Aug 19, 2024364.75368.35363.65364.60364.60132,597
Aug 16, 2024368.00368.00363.05364.95364.9550,097
Aug 14, 2024364.50366.50362.25365.55365.5557,691
Aug 13, 2024365.05368.10363.90364.85364.8548,531
Aug 12, 2024366.00368.55364.25367.00367.0066,810
Aug 9, 2024371.00372.00365.25366.90366.90275,330
Aug 8, 2024368.05369.75365.55368.15368.15107,969
Aug 7, 2024368.00369.95363.90368.40368.4099,479
Aug 6, 2024365.05373.15361.80362.50362.50196,604
Aug 5, 2024361.05370.00361.05367.65367.65207,711
Aug 2, 2024357.20375.30357.20371.95371.95467,560
Aug 1, 2024364.30366.50359.05363.60363.60174,773
Jul 31, 2024369.90370.30363.25364.05364.05142,074
Jul 30, 2024373.05375.70367.90368.95368.95227,009
Jul 29, 2024380.60385.50368.40372.15372.152,206,180
Jul 26, 2024361.55376.70361.55374.60374.60684,690
Jul 25, 2024343.90366.00343.90361.40361.40517,611
Jul 24, 2024349.15359.85331.15349.40349.401,035,134
Jul 23, 2024355.00357.00340.00350.90350.90666,359
Jul 22, 2024340.00358.40335.90351.50351.50533,912
Jul 19, 2024342.25354.25336.10346.60346.601,075,256
Jul 18, 2024325.05354.65324.95344.75344.752,260,547
Jul 16, 2024308.55324.95308.55323.05323.05880,496
Jul 15, 2024298.30318.00296.40307.25307.251,121,587
Jul 12, 2024303.95305.65295.55298.30298.30432,907
Jul 11, 2024298.00307.40297.90305.10305.10657,308
Jul 10, 2024281.90298.35275.30295.55295.55598,438
Jul 9, 2024272.05284.90272.05281.65281.65360,009
Jul 8, 2024283.05284.65276.00277.15277.15365,811
Jul 5, 2024287.35287.85283.50284.95284.95128,431
Jul 4, 2024288.40289.50280.50285.35285.35516,442
Jul 3, 2024286.45289.50281.10287.75287.75196,340
Jul 2, 2024283.95289.55282.20284.05284.05399,060
Jul 1, 2024292.00293.20281.85282.85282.85564,211
Jun 28, 2024291.60308.10283.50293.40293.402,425,223
Jun 27, 2024280.40299.00275.20293.15293.1581,617,550
Jun 26, 2024232.95269.50231.15262.95262.953,857,369
Jun 25, 2024235.25237.25226.85229.30229.30281,205
Jun 24, 2024227.65238.35223.70234.50234.50177,051
Jun 21, 2024234.00237.55229.60231.50231.50470,888
Jun 20, 2024220.20234.75219.65233.35233.35532,271
Jun 19, 2024221.35223.45215.85218.45218.4562,498
Jun 18, 2024221.00223.15218.45220.45220.45119,214
Jun 14, 2024221.30224.15219.70221.45221.45173,966
Jun 13, 2024221.10221.45217.60218.65218.65130,603
Jun 12, 2024216.00222.75216.00219.90219.90148,164
Jun 11, 2024217.90219.05215.25216.10216.10145,517
Jun 10, 2024214.70224.65213.95218.55218.55261,272
Jun 7, 2024207.10216.00205.50214.20214.20389,924
Jun 6, 2024199.95208.40197.95207.10207.10333,449
Jun 5, 2024190.80198.30181.15196.35196.35224,243
Jun 4, 2024213.05215.60172.55184.75184.75335,975
Jun 3, 2024210.15218.60207.85215.20215.20400,578
May 31, 2024205.55207.30203.10204.55204.5592,668
May 30, 2024213.80214.20204.15204.90204.90102,707
May 29, 2024212.35219.50211.45213.05213.05180,329
May 28, 2024213.85218.00210.90213.35213.35112,644
May 27, 2024208.85214.50208.70213.35213.3593,977
May 24, 2024209.40211.50208.30208.75208.7597,052
May 23, 2024207.65210.80207.65209.10209.1081,143
May 22, 2024211.15211.15207.85208.45208.4533,364
May 21, 2024215.45215.45210.00210.25210.2555,760
May 17, 2024209.30211.90208.05211.20211.2035,021
May 16, 2024208.20210.15206.85208.50208.5054,237
May 15, 2024211.60212.90208.10208.75208.7532,874
May 14, 2024208.75211.65205.10210.00210.0086,485
May 13, 2024207.00207.25201.50205.75205.7577,499
May 10, 2024204.40206.50200.30205.95205.9585,682
May 9, 2024211.00211.45201.80202.65202.6554,309
May 8, 2024207.65212.55204.00210.95210.9594,844
May 7, 2024217.60217.65205.40207.65207.65114,264
May 6, 2024224.10224.90216.05216.55216.55152,464
May 3, 2024225.15229.65220.00222.40222.4086,493
May 2, 2024225.50225.80223.65224.05224.0565,797
Apr 30, 2024227.65230.55223.00224.45224.4572,440
Apr 29, 2024230.55230.75225.50226.60226.60106,880
Apr 26, 2024226.95230.95225.65227.60227.60181,414
Apr 25, 2024229.00229.00222.70226.95226.95100,244
Apr 24, 2024225.55232.65225.05227.55227.55268,950
Apr 23, 2024221.05226.40220.15224.35224.35173,338
Apr 22, 2024228.30228.80219.00219.75219.7588,613
Apr 19, 2024219.60225.80217.10223.95223.95108,215
Apr 18, 2024229.65230.35220.50221.90221.9086,669
Apr 16, 2024221.15228.20219.60226.70226.7052,183
Apr 15, 2024210.10225.00210.10222.20222.20161,812
Apr 12, 2024227.25229.95224.00224.60224.60122,647
Apr 10, 2024226.70230.35224.80227.95227.9585,890
Apr 9, 2024232.35232.35224.50225.85225.85129,004