BSE - Delayed Quote INR

ITD Cementation India Limited (ITDCEM.BO)

Compare
513.70
-2.55
(-0.49%)
At close: 3:28:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025515.30518.35509.80513.70513.705,330
Jan 23, 2025518.60518.90515.65516.25516.2515,737
Jan 22, 2025529.40529.40516.00520.70520.7041,193
Jan 21, 2025516.00530.00516.00527.95527.9532,719
Jan 20, 2025527.20527.20522.00523.00523.008,169
Jan 17, 2025519.70525.55514.70523.65523.6520,013
Jan 16, 2025515.30524.00514.40517.50517.5018,239
Jan 15, 2025513.05517.40508.40515.10515.1023,419
Jan 14, 2025509.00517.80501.30513.30513.3022,031
Jan 13, 2025511.60517.45507.40511.05511.0551,272
Jan 10, 2025532.00532.00515.40524.25524.2521,451
Jan 9, 2025518.45527.00515.25524.95524.9515,468
Jan 8, 2025522.85530.50518.40521.00521.0028,519
Jan 7, 2025525.50529.80523.00526.20526.2029,301
Jan 6, 2025536.05540.00518.55527.70527.7040,886
Jan 3, 2025538.35548.55538.25540.05540.0510,239
Jan 2, 2025548.60548.60537.00540.35540.3513,140
Jan 1, 2025542.95547.65537.85542.45542.4552,284
Dec 31, 2024543.30559.85532.55539.10539.10113,124
Dec 30, 2024525.15537.70525.15532.80532.8033,798
Dec 27, 2024536.95542.25530.55532.10532.1050,444
Dec 26, 2024525.00537.30521.00530.60530.6061,362
Dec 24, 2024524.40524.40515.00520.45520.4522,771
Dec 23, 2024515.20527.25515.20521.90521.9074,683
Dec 20, 2024524.00528.50507.30510.30510.3035,291
Dec 19, 2024501.25522.70501.25520.65520.6522,334
Dec 18, 2024524.55524.55516.00518.10518.1035,257
Dec 17, 2024522.05524.75517.50520.70520.7098,472
Dec 16, 2024516.60529.80512.10522.95522.9529,926
Dec 13, 2024515.45515.45506.05512.40512.4038,918
Dec 12, 2024524.90524.90507.20514.05514.0515,509
Dec 11, 2024516.15518.45511.15514.65514.6540,626
Dec 10, 2024505.05519.25505.05516.65516.6533,576
Dec 9, 2024509.10516.90502.80506.10506.1037,542
Dec 6, 2024512.00512.35506.50509.00509.0016,356
Dec 5, 2024515.00515.00508.80512.35512.3519,197
Dec 4, 2024522.85522.85509.10512.80512.8047,535
Dec 3, 2024527.90527.90515.50517.55517.5517,455
Dec 2, 2024529.80529.80517.90522.70522.7047,185
Nov 29, 2024514.00525.00506.85521.75521.7526,256
Nov 28, 2024513.55520.40509.00510.40510.4038,046
Nov 27, 2024495.95512.75493.60508.25508.2551,054
Nov 26, 2024508.30508.30493.80496.35496.3536,052
Nov 25, 2024495.45508.95495.45504.60504.6032,105
Nov 22, 2024490.05490.10480.00485.50485.5058,212
Nov 21, 2024511.00513.65489.65494.70494.70151,923
Nov 19, 2024526.95527.15517.15520.70520.7023,258
Nov 18, 2024510.15521.20509.70516.80516.8094,232
Nov 14, 2024520.30527.50515.30517.90517.9030,282
Nov 13, 2024524.05529.15519.00520.20520.2088,862
Nov 12, 2024532.00540.70522.50524.85524.8583,574
Nov 11, 2024533.05544.90530.05539.75539.7550,507
Nov 8, 2024536.15559.40535.00542.60542.60107,930
Nov 7, 2024565.00567.00539.85543.40543.4070,573
Nov 6, 2024561.25569.90554.00563.75563.7538,743
Nov 5, 2024558.25565.00551.25556.25556.2534,529
Nov 4, 2024545.20563.50545.20553.65553.65101,166
Nov 1, 2024565.05573.50560.05566.45566.4522,031
Oct 31, 2024565.00573.75556.35565.80565.8037,985
Oct 30, 2024544.75570.00532.75560.50560.5085,915
Oct 29, 2024534.00541.55523.70535.50535.5032,841
Oct 28, 2024545.00545.00491.55528.30528.30171,744
Oct 25, 2024555.00555.00507.00532.80532.8061,481
Oct 24, 2024557.40559.75540.05547.30547.3067,117
Oct 23, 2024535.05567.45526.20549.25549.2571,938
Oct 22, 2024563.00580.85540.95545.25545.25126,219
Oct 21, 2024584.95585.00564.20571.65571.6568,166
Oct 18, 2024593.95593.95561.20583.50583.5032,981
Oct 17, 2024608.00609.80577.15579.30579.3053,593
Oct 16, 2024573.05614.00573.05601.75601.75187,472
Oct 15, 2024585.55595.70573.05575.60575.6072,959
Oct 14, 2024591.90600.00574.10585.10585.1087,937
Oct 11, 2024590.20597.80582.55590.15590.1557,229
Oct 10, 2024625.00625.00592.00594.70594.7030,697
Oct 9, 2024623.00631.55610.80616.00616.0085,391
Oct 8, 2024550.05628.85550.05620.50620.50164,250
Oct 7, 2024646.20673.70598.60610.50610.50449,947
Oct 4, 2024645.35694.45635.25645.80645.80691,238
Oct 3, 2024529.05644.40529.05643.45643.45818,385
Oct 1, 2024525.05543.40525.05537.00537.0097,255
Sep 30, 2024543.15555.00526.60528.90528.9038,047
Sep 27, 2024543.40551.90529.05543.10543.1034,067
Sep 26, 2024564.40564.40537.60539.20539.2037,365
Sep 25, 2024564.95573.00546.00556.00556.0052,996
Sep 24, 2024566.00569.35551.35558.50558.5075,563
Sep 23, 2024593.95614.30561.90565.15565.15385,723
Sep 20, 2024523.00565.60515.35561.00561.00848,075
Sep 19, 2024487.25489.90468.45471.35471.3579,135
Sep 18, 2024488.80496.45483.15486.95486.9532,781
Sep 17, 2024491.25493.60481.25489.15489.1567,912
Sep 16, 2024482.90494.75478.15490.70490.7037,407
Sep 13, 2024477.45482.85468.60480.60480.6029,473
Sep 12, 2024477.70482.95466.95474.20474.2044,959
Sep 11, 2024487.85488.55472.50474.25474.25101,177
Sep 10, 2024490.00499.10476.35481.10481.1058,664
Sep 9, 2024509.05512.20477.55484.50484.50220,044
Sep 6, 2024540.00540.00507.95510.90510.9038,157
Sep 5, 2024544.05551.10528.85530.00530.0047,812
Sep 4, 2024538.90553.50538.90549.45549.4522,562
Sep 3, 2024547.15555.95547.00549.10549.1052,216
Sep 2, 2024560.40562.30545.55547.15547.1536,043
Aug 30, 2024553.05557.40549.70554.30554.3039,728
Aug 29, 2024563.10565.70546.70550.55550.55107,672
Aug 28, 2024561.05575.00560.50562.90562.90139,594
Aug 27, 2024553.00561.00550.05557.00557.0078,620
Aug 26, 2024548.20562.65548.20552.95552.9584,810
Aug 23, 2024553.00557.00542.00548.15548.1549,511
Aug 22, 2024547.00559.00541.25550.00550.0091,028
Aug 21, 2024 1.70 Dividend
Aug 21, 2024554.60554.60542.05546.95546.9577,187
Aug 20, 2024573.50578.35546.05548.55546.8535,041
Aug 19, 2024549.65574.40546.10567.70565.9494,118
Aug 16, 2024563.75567.90540.00542.05540.3788,818
Aug 14, 2024535.00564.60529.60555.35553.63186,358
Aug 13, 2024558.05568.30532.85535.15533.49120,027
Aug 12, 2024558.20568.55551.40557.15555.42140,978
Aug 9, 2024564.75582.60547.00559.40557.67468,680
Aug 8, 2024502.00559.00497.80535.10533.441,232,757
Aug 7, 2024485.00492.50464.95483.30481.80169,783
Aug 6, 2024490.00499.10465.60473.40471.93114,141
Aug 5, 2024516.95516.95480.75486.05484.5467,426
Aug 2, 2024507.70524.55501.60520.25518.64134,974
Aug 1, 2024514.80533.50508.30511.20509.62185,962
Jul 31, 2024529.60529.60511.15512.75511.1675,370
Jul 30, 2024530.05539.60521.00524.60522.97207,016
Jul 29, 2024505.45524.00501.65510.60509.0245,277
Jul 26, 2024509.80509.80499.85503.95502.3943,258
Jul 25, 2024502.95509.95499.40501.85500.2958,783
Jul 24, 2024502.40514.75498.00510.65509.0733,887
Jul 23, 2024503.95512.15479.40502.40500.84133,138
Jul 22, 2024511.90511.90491.35499.55498.0045,306
Jul 19, 2024515.00518.00492.50512.85511.26169,399
Jul 18, 2024516.00518.90501.00516.70515.1066,789
Jul 16, 2024501.00516.00497.60513.20511.61327,590
Jul 15, 2024470.40501.65470.40499.35497.8099,741
Jul 12, 2024494.90499.00463.70467.80466.35163,149
Jul 11, 2024489.30498.90483.50494.15492.62154,967
Jul 10, 2024500.00502.45475.90484.25482.75182,013
Jul 9, 2024455.05499.00455.05495.80494.26409,759
Jul 8, 2024484.35484.40445.60454.60453.19202,274
Jul 5, 2024491.20505.40478.05482.20480.71352,894
Jul 4, 2024561.95561.95475.35487.30485.79535,362
Jul 3, 2024580.40587.75566.35573.80572.02102,364
Jul 2, 2024568.35589.65561.50580.95579.15233,209
Jul 1, 2024526.15570.65526.15563.90562.15143,065
Jun 28, 2024524.70530.00508.75525.45523.8296,848
Jun 27, 2024528.00537.00514.25519.75518.14265,830
Jun 26, 2024496.15530.00496.15518.05516.44234,976
Jun 25, 2024498.75503.30486.30496.65495.1179,547
Jun 24, 2024474.75500.00470.70497.20495.6686,224
Jun 21, 2024482.60491.10469.40472.85471.3861,747
Jun 20, 2024478.20480.20468.50478.30476.8237,256
Jun 19, 2024495.55496.65465.90471.75470.29155,431
Jun 18, 2024474.55497.00473.50494.35492.8282,466
Jun 14, 2024469.65478.20463.30469.35467.9090,587
Jun 13, 2024451.40469.55451.40466.10464.6669,943
Jun 12, 2024443.10463.60443.10449.10447.71133,583
Jun 11, 2024431.55446.40431.55443.05441.6847,594
Jun 10, 2024440.80446.70423.80428.00426.6798,027
Jun 7, 2024427.40448.45427.40438.15436.79194,119
Jun 6, 2024410.00435.00409.95424.25422.94119,393
Jun 5, 2024383.55407.40365.95403.80402.55126,101
Jun 4, 2024429.95429.95355.05382.85381.66535,928
Jun 3, 2024421.10436.70410.45421.70420.39300,637
May 31, 2024394.75408.90394.75401.80400.55125,084
May 30, 2024397.95407.00391.80393.70392.48172,353
May 29, 2024411.00418.20389.25392.60391.38141,937
May 28, 2024403.80407.00386.05403.25402.00105,042
May 27, 2024399.85407.65385.40400.90399.6655,271
May 24, 2024394.45402.85391.35397.30396.0749,077
May 23, 2024400.00407.60392.70394.45393.2359,277
May 22, 2024395.05400.90388.00399.30398.0631,118
May 21, 2024390.00400.00384.05394.00392.7855,725
May 17, 2024391.05402.35389.30391.35390.1432,244
May 16, 2024380.95395.00379.55393.45392.2339,027
May 15, 2024385.05386.35376.00377.75376.5817,116
May 14, 2024368.55386.00368.55384.00382.8153,101
May 13, 2024365.85372.65352.00364.95363.8281,700
May 10, 2024363.05371.60352.75369.70368.5575,957
May 9, 2024376.25380.80356.85363.65362.5296,345
May 8, 2024383.75385.70376.90379.35378.1721,188
May 7, 2024389.75389.75373.30379.40378.2269,826
May 6, 2024375.00388.00364.55385.45384.2655,979
May 3, 2024374.00382.20370.00373.55372.3954,512
May 2, 2024378.55380.00372.70376.35375.1833,461
Apr 30, 2024383.50385.75376.05378.75377.5847,796
Apr 29, 2024376.35395.70375.65382.70381.5197,600
Apr 26, 2024378.35379.95369.40372.45371.3057,016
Apr 25, 2024377.50387.00373.85376.80375.6393,409
Apr 24, 2024362.75386.00361.35379.90378.72118,481
Apr 23, 2024364.40368.00356.05358.40357.2926,225
Apr 22, 2024363.35370.95360.00362.95361.8371,875
Apr 19, 2024342.85365.10337.10362.20361.0852,358
Apr 18, 2024360.55365.90349.60352.25351.16100,515
Apr 16, 2024340.40360.00332.40357.25356.14176,902
Apr 15, 2024322.30342.20320.05335.90334.86140,324
Apr 12, 2024340.75341.20332.10335.60334.5632,743
Apr 10, 2024327.00339.20325.00338.00336.9556,328
Apr 9, 2024327.25331.25323.45326.60325.5948,012
Apr 8, 2024335.35335.35324.80326.00324.9949,411
Apr 5, 2024332.70337.10323.80334.20333.1642,314
Apr 4, 2024342.00343.80328.70333.75332.7265,438
Apr 3, 2024341.40347.20337.75341.50340.4417,574
Apr 2, 2024334.00343.00333.00341.50340.4442,910
Apr 1, 2024336.00341.60325.95331.15330.1278,231
Mar 28, 2024339.50339.50326.30334.20333.1693,484
Mar 27, 2024317.35332.00315.20330.40329.38113,290
Mar 26, 2024325.20325.20311.45312.85311.8850,251
Mar 22, 2024306.00320.90303.55318.80317.81121,355
Mar 21, 2024303.45308.50300.35304.55303.6158,044
Mar 20, 2024298.85307.35290.05302.80301.8688,486
Mar 19, 2024309.20310.55295.20297.10296.1849,776
Mar 18, 2024311.30320.55303.00307.80306.8565,028
Mar 14, 2024270.15308.25270.15289.90289.00330,090
Mar 13, 2024305.50311.15256.40269.95269.11133,360
Mar 12, 2024323.05323.05297.50308.65307.69273,060
Mar 11, 2024348.90349.10319.85321.95320.95121,284
Mar 7, 2024335.65347.90335.65342.00340.94156,790
Mar 6, 2024353.55357.75333.05340.65339.59141,792
Mar 5, 2024354.05356.00341.10354.05352.95106,246
Mar 4, 2024333.55352.70333.55351.30350.21160,544
Mar 1, 2024331.10342.95322.60327.30326.29176,549
Feb 29, 2024338.30338.75327.00329.70328.68132,350
Feb 28, 2024346.85351.00330.00334.80333.76234,120
Feb 27, 2024345.30352.00340.05343.30342.24140,599
Feb 26, 2024353.15364.20338.65345.30344.23126,062
Feb 23, 2024349.55358.15333.65348.15347.07153,533
Feb 22, 2024360.00366.65344.00349.15348.07183,767
Feb 21, 2024360.90374.95358.00362.10360.98213,034
Feb 20, 2024359.75365.70354.80358.90357.79134,625
Feb 19, 2024361.10370.00356.55359.35358.24166,438
Feb 16, 2024361.15363.00351.95358.20357.09251,613
Feb 15, 2024343.40364.90343.40358.35357.24322,993
Feb 14, 2024317.20343.30317.10339.70338.65545,139
Feb 13, 2024330.80336.55308.35319.40318.41409,380
Feb 12, 2024340.75349.55322.70326.15325.14423,943
Feb 9, 2024348.50352.00321.70337.45336.40415,728
Feb 8, 2024349.95350.00330.95333.85332.82226,223
Feb 7, 2024327.10348.00327.10344.60343.53304,505
Feb 6, 2024324.55334.00324.55327.00325.99195,460
Feb 5, 2024318.10327.50316.05321.95320.95300,193
Feb 2, 2024318.60335.95311.80316.45315.47405,609
Feb 1, 2024326.65326.65313.30316.25315.27170,027
Jan 31, 2024316.00326.00312.30324.10323.10165,395
Jan 30, 2024326.70326.70310.80314.55313.58150,944
Jan 29, 2024313.35326.00313.35324.25323.25230,135
Jan 25, 2024321.45322.55311.00312.45311.48156,075
Jan 24, 2024301.00321.00300.55319.75318.76210,447

Related Tickers

IL&FSENGG.NS IL&FS Engineering and Construction Company Limited
40.58
-0.15%
 
JKIL.NS J. Kumar Infraprojects Limited
703.10
-1.90%
 
KPIL.BO Kalpataru Projects International Limited
1,055.65
-4.49%
 
TRANSRAILL.BO Transrail Lighting Limited
529.00
-4.93%
 
GARUDA.NS GARUDA CONSTRUCT N ENG L
131.53
-2.95%
 
KPIL.NS Kalpataru Projects International Limited
1,055.10
-4.61%
 
KNRCON.NS KNR Constructions Limited
295.10
-2.51%
 
NCC.NS NCC Limited
235.95
-4.55%
 
RVNL.BO Rail Vikas Nigam Limited
410.05
-2.01%
 
RVNL.NS Rail Vikas Nigam Limited
410.10
-2.00%