NSE - Delayed Quote INR

ITD Cementation India Limited (ITDCEM.NS)

Compare
514.85
+2.30
+(0.45%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025517.00517.65508.15514.85514.85450,034
Jan 14, 2025510.05517.65501.05512.55512.55412,572
Jan 13, 2025516.15517.50508.00510.20510.20744,195
Jan 10, 2025524.80528.60515.60523.45523.45584,849
Jan 9, 2025520.30527.50515.20525.00525.00452,568
Jan 8, 2025528.60530.45518.55521.05521.05461,414
Jan 7, 2025527.00529.90523.00526.05526.05373,537
Jan 6, 2025540.65540.80518.60526.85526.85978,928
Jan 3, 2025540.50548.85537.70540.10540.10391,512
Jan 2, 2025544.40544.90536.00540.60540.60425,782
Jan 1, 2025542.00547.85538.50542.60542.60575,658
Dec 31, 2024538.00560.00533.00538.15538.151,930,206
Dec 30, 2024532.85537.90527.00533.00533.00323,610
Dec 27, 2024533.00542.65530.50531.55531.55478,568
Dec 26, 2024521.00537.50521.00530.40530.40807,669
Dec 24, 2024527.00527.00514.75520.15520.15292,035
Dec 23, 2024519.00527.35515.35521.65521.65593,889
Dec 20, 2024525.90529.65507.20510.25510.25526,477
Dec 19, 2024507.50522.35506.10520.60520.60323,756
Dec 18, 2024523.85523.85516.55518.30518.30316,538
Dec 17, 2024522.00524.95517.20520.50520.50445,709
Dec 16, 2024514.85529.80512.00522.75522.75859,458
Dec 13, 2024513.00514.90506.20512.70512.70435,763
Dec 12, 2024514.80515.65507.20513.90513.90394,753
Dec 11, 2024517.70519.00511.30514.80514.80366,288
Dec 10, 2024508.75517.25506.10515.50515.50410,656
Dec 9, 2024511.95517.10502.85506.35506.35442,724
Dec 6, 2024512.10512.80506.10508.90508.90567,281
Dec 5, 2024515.00515.50508.10512.55512.55566,667
Dec 4, 2024519.75522.00509.00513.00513.00617,100
Dec 3, 2024526.40526.50515.30517.45517.45581,897
Dec 2, 2024526.00529.05518.05523.50523.50604,105
Nov 29, 2024514.50525.20506.45522.60522.601,099,806
Nov 28, 2024512.35520.70508.50510.50510.50515,054
Nov 27, 2024495.40512.90494.00507.80507.801,143,339
Nov 26, 2024504.55507.00494.00495.40495.401,036,723
Nov 25, 2024501.00508.90501.00504.55504.551,631,171
Nov 22, 2024488.40491.85480.00485.95485.951,870,319
Nov 21, 2024510.00513.20490.00495.15495.152,396,341
Nov 19, 2024523.85527.30517.05520.20520.20666,678
Nov 18, 2024517.00521.70509.10517.00517.001,143,424
Nov 14, 2024520.85527.25515.65517.75517.75929,745
Nov 13, 2024523.90528.80520.00520.30520.301,339,399
Nov 12, 2024536.00541.00523.25524.15524.151,292,015
Nov 11, 2024536.10544.80530.00539.55539.55454,230
Nov 8, 2024544.00559.50534.90542.45542.451,323,334
Nov 7, 2024567.50567.50540.15543.35543.351,092,654
Nov 6, 2024559.45569.90554.45563.45563.45721,425
Nov 5, 2024553.70566.00550.30556.00556.00853,408
Nov 4, 2024547.15564.05546.25553.70553.70947,297
Nov 1, 2024568.60574.10560.00566.05566.05144,662
Oct 31, 2024558.00573.90555.05565.45565.45981,509
Oct 30, 2024534.95570.75533.05560.95560.951,228,809
Oct 29, 2024533.95540.80523.40534.95534.951,193,977
Oct 28, 2024540.00541.90491.10528.75528.754,296,237
Oct 25, 2024548.00548.00507.00533.65533.651,765,399
Oct 24, 2024556.50559.80539.50548.00548.00677,016
Oct 23, 2024545.00568.70525.60549.75549.751,337,744
Oct 22, 2024570.00581.65540.55545.45545.45905,097
Oct 21, 2024583.65584.80565.20571.50571.50689,514
Oct 18, 2024579.00589.00561.15583.65583.65711,774
Oct 17, 2024607.00609.30579.50582.05582.051,014,709
Oct 16, 2024575.45614.00574.00601.80601.801,877,062
Oct 15, 2024586.85596.15573.10575.45575.451,275,807
Oct 14, 2024591.30600.95574.00584.90584.90719,255
Oct 11, 2024592.90597.95582.95590.10590.10601,461
Oct 10, 2024621.10621.85591.90594.20594.201,243,562
Oct 9, 2024623.50631.40611.05616.20616.201,134,689
Oct 8, 2024614.70629.00589.05620.05620.052,458,756
Oct 7, 2024655.05673.40597.85610.20610.205,594,885
Oct 4, 2024642.00694.30635.05645.05645.0511,782,461
Oct 3, 2024533.85645.35533.85643.55643.5515,024,670
Oct 1, 2024524.05543.50524.05537.80537.80814,896
Sep 30, 2024545.95555.00526.10528.85528.851,111,921
Sep 27, 2024540.50551.55528.75543.15543.151,137,519
Sep 26, 2024557.50560.60537.10539.30539.30975,756
Sep 25, 2024561.00572.90545.95556.60556.601,793,087
Sep 24, 2024564.95569.50551.05560.60560.602,288,736
Sep 23, 2024593.00615.00562.00565.95565.958,193,458
Sep 20, 2024521.00565.85515.10562.45562.4516,740,583
Sep 19, 2024489.90489.90468.35471.55471.55555,197
Sep 18, 2024490.95496.90483.80486.95486.95538,420
Sep 17, 2024492.35492.90481.50489.35489.35376,567
Sep 16, 2024480.70494.75478.15490.35490.35807,539
Sep 13, 2024479.00482.65468.50480.70480.70855,786
Sep 12, 2024481.20484.00466.60474.35474.35891,215
Sep 11, 2024484.00488.20472.70474.40474.40887,445
Sep 10, 2024489.70499.15476.50481.10481.10912,952
Sep 9, 2024511.50512.65478.00484.85484.851,467,785
Sep 6, 2024531.65535.70508.20510.05510.05696,439
Sep 5, 2024551.00552.20529.00530.45530.45782,104
Sep 4, 2024544.80554.15542.05550.20550.20382,311
Sep 3, 2024547.50556.00547.00549.85549.85318,262
Sep 2, 2024557.95563.00545.10547.10547.10580,563
Aug 30, 2024553.85557.65549.20554.45554.45454,599
Aug 29, 2024563.90565.90546.15551.30551.30643,437
Aug 28, 2024564.00575.95560.00562.80562.801,004,508
Aug 27, 2024554.50561.20550.25556.30556.30434,532
Aug 26, 2024554.90563.00548.90552.85552.85721,988
Aug 23, 2024552.10557.60541.90548.65548.65606,824
Aug 22, 2024547.95559.00541.00550.40550.40703,505
Aug 21, 2024 1.70 Dividend
Aug 21, 2024549.70553.00542.00546.70546.70579,645
Aug 20, 2024573.00578.35546.25548.35546.651,018,230
Aug 19, 2024547.50574.70546.25568.35566.591,709,134
Aug 16, 2024560.00567.75540.20542.70541.021,161,848
Aug 14, 2024537.60564.85529.30555.05553.332,534,221
Aug 13, 2024559.95568.40532.05534.90533.242,050,494
Aug 12, 2024561.45569.15551.35557.45555.721,958,666
Aug 9, 2024560.10582.70546.75558.10556.375,856,843
Aug 8, 2024503.00559.70497.60534.65532.9914,787,575
Aug 7, 2024480.00493.20464.30482.95481.451,512,126
Aug 6, 2024490.50498.60463.00472.00470.541,076,415
Aug 5, 2024502.00508.05480.00485.35483.851,416,144
Aug 2, 2024506.00523.50502.30520.40518.79736,218
Aug 1, 2024515.90533.50508.25511.10509.521,608,680
Jul 31, 2024524.90524.90511.10512.75511.16571,197
Jul 30, 2024532.95539.90520.50524.45522.822,842,272
Jul 29, 2024510.10523.65502.00509.90508.32932,145
Jul 26, 2024505.45509.20499.50504.20502.64718,488
Jul 25, 2024500.15510.00500.15502.50500.94489,304
Jul 24, 2024502.20514.50497.65510.55508.97602,020
Jul 23, 2024503.20512.95480.05502.50500.942,174,036
Jul 22, 2024510.00510.00491.15499.70498.15700,852
Jul 19, 2024515.90518.00492.70514.85513.251,140,362
Jul 18, 2024513.80519.00500.10516.40514.801,486,120
Jul 16, 2024501.45516.00497.00513.80512.212,461,464
Jul 15, 2024473.90501.80472.80498.90497.352,158,598
Jul 12, 2024495.60499.00464.20468.15466.701,496,799
Jul 11, 2024486.60499.00483.00493.50491.971,789,990
Jul 10, 2024500.00502.95476.05483.35481.851,735,008
Jul 9, 2024458.00498.70457.05495.50493.963,540,152
Jul 8, 2024482.30484.35445.55454.20452.793,479,819
Jul 5, 2024492.50505.00478.00482.30480.803,261,163
Jul 4, 2024560.00560.00476.30487.30485.799,219,358
Jul 3, 2024578.00587.65566.60573.90572.12966,426
Jul 2, 2024567.30589.95560.55580.00578.202,628,843
Jul 1, 2024530.00570.70530.00563.40561.652,355,749
Jun 28, 2024524.10530.00508.50525.65524.02775,560
Jun 27, 2024528.00537.95514.00519.40517.792,333,403
Jun 26, 2024497.30529.85495.70517.85516.243,302,307
Jun 25, 2024497.85500.85485.90495.70494.16749,360
Jun 24, 2024474.10498.70470.90495.80494.261,412,062
Jun 21, 2024477.00491.80473.35474.95473.481,061,051
Jun 20, 2024474.40480.40468.25478.40476.92580,864
Jun 19, 2024495.00496.90469.00472.45470.99966,144
Jun 18, 2024472.50497.70472.50493.85492.321,723,886
Jun 14, 2024468.30478.00463.90469.70468.24949,904
Jun 13, 2024452.95469.70452.90465.95464.511,452,472
Jun 12, 2024443.95464.00443.15449.70448.311,773,788
Jun 11, 2024430.50446.85430.50442.95441.581,340,932
Jun 10, 2024444.10446.95424.00428.15426.82667,680
Jun 7, 2024431.00448.60431.00437.10435.742,113,395
Jun 6, 2024406.70434.40406.70422.80421.491,688,682
Jun 5, 2024386.95407.80362.55404.05402.801,913,192
Jun 4, 2024425.00425.00352.00383.50382.313,312,094
Jun 3, 2024424.95437.00410.05421.45420.142,377,625
May 31, 2024396.60408.40395.75401.55400.311,389,093
May 30, 2024394.70407.25391.95394.15392.931,669,553
May 29, 2024409.00418.50389.75392.35391.133,109,966
May 28, 2024401.30407.00386.25403.40402.151,059,134
May 27, 2024397.50407.40385.00400.70399.461,170,136
May 24, 2024393.75402.60391.50397.75396.52370,541
May 23, 2024400.00407.70393.00394.35393.13346,602
May 22, 2024395.50400.50387.95399.15397.91446,343
May 21, 2024389.95400.00384.40394.55393.33411,709
May 17, 2024394.00402.80389.10390.95389.74482,354
May 16, 2024380.50395.00378.40393.50392.28702,864
May 15, 2024386.30386.65376.10378.35377.18353,315
May 14, 2024367.90386.90367.90384.10382.91708,707
May 13, 2024369.00372.50352.00365.00363.87530,588
May 10, 2024363.45371.50353.10369.60368.45520,294
May 9, 2024381.95382.90356.85363.45362.32531,610
May 8, 2024380.60386.00375.55379.25378.07282,657
May 7, 2024386.05389.95373.00379.70378.52734,398
May 6, 2024376.50388.00364.20384.85383.661,063,827
May 3, 2024378.70382.75370.10373.70372.54348,286
May 2, 2024378.95379.70372.70376.20375.03342,987
Apr 30, 2024383.90386.15375.05378.95377.78504,153
Apr 29, 2024376.00395.40375.75382.20381.021,185,000
Apr 26, 2024378.85379.75371.00372.90371.74252,255
Apr 25, 2024377.15388.00374.00376.55375.38622,576
Apr 24, 2024360.85386.75360.85379.50378.321,718,057
Apr 23, 2024365.70368.65356.30358.75357.64392,577
Apr 22, 2024367.65371.00358.80363.15362.02475,135
Apr 19, 2024342.20365.95337.05362.20361.08725,791
Apr 18, 2024361.00366.10349.70352.80351.71718,364
Apr 16, 2024339.60360.50330.00357.15356.041,906,381
Apr 15, 2024324.40342.45320.65336.05335.01785,089
Apr 12, 2024337.10341.00331.55335.55334.51443,327
Apr 10, 2024324.35339.70324.00336.65335.61637,539
Apr 9, 2024327.60331.25322.20325.75324.74307,608
Apr 8, 2024334.95335.95324.05325.85324.84391,083
Apr 5, 2024334.90337.45324.50334.05333.01428,954
Apr 4, 2024342.10343.80328.50333.70332.67461,786
Apr 3, 2024340.90348.50337.25341.30340.24403,169
Apr 2, 2024333.70343.50331.90341.55340.49678,029
Apr 1, 2024336.40342.10325.30331.65330.62527,306
Mar 28, 2024339.90339.90327.10334.00332.96522,881
Mar 27, 2024313.95332.45313.95330.30329.28677,965
Mar 26, 2024320.00321.70311.10313.05312.08369,619
Mar 22, 2024305.70321.00303.30319.30318.31648,171
Mar 21, 2024305.00308.70300.25304.50303.56368,334
Mar 20, 2024298.95308.00290.25302.25301.31465,609
Mar 19, 2024308.00310.65295.00297.20296.28316,364
Mar 18, 2024313.00320.60302.70307.70306.75690,609
Mar 15, 2024300.00311.00292.15307.20306.25720,641
Mar 14, 2024270.95308.50270.00291.20290.301,824,978
Mar 13, 2024309.10311.70256.10269.15268.321,605,451
Mar 12, 2024322.05322.85297.90309.20308.24866,286
Mar 11, 2024349.90349.90319.65321.95320.951,068,157
Mar 7, 2024341.35348.00338.35342.10341.04566,302
Mar 6, 2024352.95357.60333.00340.35339.29938,348
Mar 5, 2024353.00356.00340.50353.85352.75952,709
Mar 4, 2024340.00352.60340.00351.40350.311,098,355
Mar 1, 2024332.60343.00320.85326.75325.74927,216
Feb 29, 2024336.00338.95326.90330.35329.332,426,121
Feb 28, 2024342.85351.80328.55334.75333.71937,286
Feb 27, 2024345.70352.50339.60343.15342.09895,508
Feb 26, 2024347.00364.80338.35344.05342.981,137,705
Feb 23, 2024350.00361.95333.05348.35347.271,134,093
Feb 22, 2024360.05366.65343.90349.25348.17871,965
Feb 21, 2024361.40374.95357.50361.30360.181,119,669
Feb 20, 2024360.30365.60354.15358.80357.69460,793
Feb 19, 2024359.80370.30357.15359.55358.44614,778
Feb 16, 2024362.95363.00352.00358.10356.99899,853
Feb 15, 2024343.00365.00343.00357.70356.591,734,183
Feb 14, 2024317.50343.20317.00339.75338.701,474,121
Feb 13, 2024332.15336.65308.65319.15318.16939,703
Feb 12, 2024339.80349.55323.95326.70325.69932,655
Feb 9, 2024345.00352.70321.00336.00334.963,079,505
Feb 8, 2024348.00350.00330.00334.20333.161,943,735
Feb 7, 2024329.75348.00328.00344.85343.781,413,381
Feb 6, 2024325.30333.90323.15327.25326.24644,747
Feb 5, 2024317.70327.50317.05321.95320.95598,071
Feb 2, 2024318.25335.90310.50315.70314.721,056,147
Feb 1, 2024325.00326.80313.65315.90314.92596,905
Jan 31, 2024315.75325.95312.50324.45323.44535,425
Jan 30, 2024325.80326.00313.10315.70314.72426,788
Jan 29, 2024314.05326.00314.05323.65322.65734,448
Jan 25, 2024321.00322.50310.20312.55311.58412,882
Jan 24, 2024301.00321.35300.80319.95318.96766,723
Jan 23, 2024322.90323.35294.20300.95300.02958,361
Jan 19, 2024318.30323.45313.90315.55314.57936,744
Jan 18, 2024296.00326.00293.00315.20314.225,240,617
Jan 17, 2024294.80301.90291.00294.85293.941,098,760
Jan 16, 2024300.90310.50290.75297.45296.53954,749
Jan 15, 2024303.65306.80298.10299.60298.67524,518

Related Tickers

TECHNOE.NS Techno Electric & Engineering Company Limited
1,263.90
-3.82%
 
INDIANHUME.NS The Indian Hume Pipe Company Limited
343.70
+1.61%
 
SPMLINFRA.BO SPML Infra Limited
218.30
+4.60%
 
AHLUCONT.BO Ahluwalia Contracts (India) Limited
837.55
-2.66%
 
JKIL.BO J. Kumar Infraprojects Limited
711.25
+1.07%
 
WABAG.NS VA Tech Wabag Limited
1,514.85
+4.19%
 
RPPINFRA.NS R.P.P. Infra Projects Limited
178.65
+1.13%
 
SKIPPER.NS Skipper Limited
449.90
+0.68%
 
WELENT.NS Welspun Enterprises Limited
605.90
+0.07%
 
KEC.NS KEC International Limited
949.90
-0.04%