INDIACEM.BOINDIACEM.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $459.30 | $460.35 | $450.60 | $452.00 | 27,347 |
| 1/9/2026 | $470.70 | $470.70 | $458.90 | $464.65 | 32,267 |
| 1/8/2026 | $453.95 | $485.10 | $447.75 | $475.50 | 167,993 |
| 1/7/2026 | $456.95 | $458.30 | $451.00 | $456.20 | 8,233 |
| 1/6/2026 | $453.60 | $458.00 | $447.00 | $455.35 | 28,226 |
| 1/5/2026 | $448.35 | $463.15 | $442.00 | $457.70 | 61,223 |
| 1/2/2026 | $436.75 | $447.70 | $436.20 | $445.75 | 16,223 |
| 1/1/2026 | $437.10 | $439.60 | $434.35 | $435.60 | 11,615 |
| 12/31/2025 | $443.70 | $445.15 | $431.05 | $435.25 | 25,112 |
| 12/30/2025 | $448.00 | $449.10 | $437.70 | $441.10 | 24,452 |
| 12/29/2025 | $445.70 | $451.00 | $440.35 | $447.90 | 23,304 |
| 12/26/2025 | $435.50 | $446.50 | $434.55 | $440.35 | 27,711 |
| 12/24/2025 | $441.45 | $444.00 | $433.90 | $436.60 | 13,884 |
| 12/23/2025 | $448.95 | $450.50 | $436.00 | $441.20 | 35,814 |
| 12/22/2025 | $440.15 | $451.35 | $437.45 | $440.10 | 35,781 |
| 12/19/2025 | $427.65 | $448.00 | $427.00 | $437.45 | 85,742 |
| 12/18/2025 | $436.95 | $439.45 | $425.40 | $430.50 | 94,317 |
| 12/17/2025 | $405.65 | $447.00 | $405.65 | $441.10 | 267,005 |
| 12/16/2025 | $416.60 | $418.00 | $405.00 | $408.10 | 18,864 |
| 12/15/2025 | $413.85 | $423.90 | $413.85 | $417.70 | 35,477 |
| 12/12/2025 | $411.50 | $426.00 | $411.05 | $414.35 | 12,267 |
| 12/11/2025 | $414.10 | $423.90 | $404.65 | $418.50 | 53,972 |
| 12/10/2025 | $408.55 | $416.90 | $408.55 | $414.40 | 25,962 |
| 12/9/2025 | $406.30 | $412.10 | $404.30 | $408.60 | 11,879 |
| 12/8/2025 | $413.75 | $422.90 | $404.65 | $413.65 | 36,664 |
| 12/5/2025 | $412.40 | $421.15 | $396.20 | $415.70 | 101,750 |
| 12/4/2025 | $375.20 | $413.10 | $373.85 | $412.15 | 249,036 |
| 12/3/2025 | $383.25 | $386.30 | $372.15 | $375.55 | 22,474 |
| 12/2/2025 | $386.05 | $389.35 | $380.90 | $383.20 | 17,220 |
| 12/1/2025 | $392.80 | $401.15 | $385.45 | $387.20 | 20,433 |
| 11/28/2025 | $395.35 | $399.85 | $390.90 | $392.65 | 10,820 |
| 11/27/2025 | $397.85 | $408.50 | $395.90 | $399.35 | 20,575 |
| 11/26/2025 | $399.00 | $404.65 | $395.25 | $397.45 | 17,941 |
| 11/25/2025 | $397.10 | $406.10 | $397.10 | $398.95 | 11,420 |
| 11/24/2025 | $408.65 | $408.65 | $394.05 | $396.85 | 6,427 |
| 11/21/2025 | $398.20 | $409.25 | $398.20 | $402.75 | 20,607 |
| 11/19/2025 | $410.50 | $424.00 | $409.60 | $417.05 | 52,036 |
| 11/18/2025 | $412.60 | $416.15 | $406.00 | $411.30 | 34,955 |
| 11/17/2025 | $392.50 | $414.70 | $388.50 | $412.50 | 38,453 |
| 11/14/2025 | $398.00 | $398.00 | $389.25 | $392.50 | 4,490 |
| 11/13/2025 | $396.10 | $398.15 | $389.80 | $394.05 | 14,470 |
| 11/12/2025 | $394.50 | $394.70 | $391.20 | $392.20 | 32,217 |
| 11/11/2025 | $374.70 | $397.20 | $374.70 | $390.60 | 68,790 |
| 11/10/2025 | $371.60 | $383.70 | $371.60 | $378.50 | 35,796 |
| 11/7/2025 | $386.45 | $386.45 | $377.40 | $378.75 | 15,911 |
| 11/6/2025 | $397.75 | $397.75 | $386.30 | $388.70 | 11,044 |
| 11/4/2025 | $403.65 | $403.65 | $396.25 | $398.15 | 13,866 |
| 11/3/2025 | $397.05 | $408.30 | $393.00 | $402.40 | 44,907 |
| 10/31/2025 | $401.85 | $412.50 | $399.55 | $402.70 | 23,629 |
| 10/30/2025 | $387.15 | $429.90 | $387.15 | $399.90 | 333,340 |
| 10/29/2025 | $387.00 | $392.00 | $385.90 | $391.05 | 13,842 |
| 10/28/2025 | $385.15 | $389.05 | $382.25 | $386.80 | 16,456 |
| 10/27/2025 | $386.05 | $391.45 | $385.55 | $387.05 | 5,965 |
| 10/24/2025 | $391.50 | $393.00 | $389.55 | $390.10 | 6,880 |
| 10/23/2025 | $391.00 | $393.30 | $390.70 | $391.45 | 5,165 |
| 10/21/2025 | $391.05 | $394.85 | $390.05 | $390.70 | 8,522 |
| 10/20/2025 | $396.85 | $396.85 | $391.00 | $392.40 | 5,614 |
| 10/17/2025 | $394.05 | $394.80 | $390.00 | $391.75 | 9,433 |
| 10/16/2025 | $394.50 | $397.15 | $391.55 | $394.05 | 29,241 |
| 10/15/2025 | $383.50 | $394.45 | $383.50 | $393.20 | 9,039 |
| 10/14/2025 | $390.05 | $394.85 | $383.85 | $384.25 | 25,219 |