INDIACEM.NSINDIACEM.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $458.75 | $471.40 | $450.75 | $467.85 | 310,385 |
| 1/9/2026 | $470.00 | $470.00 | $458.55 | $464.60 | 589,211 |
| 1/8/2026 | $455.00 | $485.80 | $448.25 | $476.20 | 3.09M |
| 1/7/2026 | $456.10 | $458.95 | $450.95 | $456.20 | 199,895 |
| 1/6/2026 | $458.90 | $458.95 | $447.05 | $456.10 | 298,618 |
| 1/5/2026 | $445.40 | $462.80 | $441.40 | $457.50 | 866,777 |
| 1/2/2026 | $439.00 | $447.75 | $436.30 | $445.40 | 273,667 |
| 1/1/2026 | $435.90 | $439.50 | $434.45 | $436.05 | 197,478 |
| 12/31/2025 | $441.90 | $445.50 | $431.45 | $435.25 | 302,782 |
| 12/30/2025 | $448.00 | $450.00 | $437.35 | $441.90 | 451,820 |
| 12/29/2025 | $445.00 | $450.90 | $440.15 | $448.05 | 500,242 |
| 12/26/2025 | $434.15 | $447.00 | $433.60 | $441.30 | 314,856 |
| 12/24/2025 | $443.40 | $444.40 | $433.80 | $436.30 | 230,223 |
| 12/23/2025 | $441.80 | $450.45 | $435.80 | $441.70 | 930,677 |
| 12/22/2025 | $438.70 | $451.35 | $437.10 | $440.25 | 812,681 |
| 12/19/2025 | $427.00 | $448.00 | $426.65 | $438.00 | 2.33M |
| 12/18/2025 | $436.20 | $439.55 | $425.15 | $430.95 | 1.43M |
| 12/17/2025 | $407.90 | $445.00 | $407.85 | $441.05 | 5.42M |
| 12/16/2025 | $416.50 | $418.90 | $405.00 | $408.85 | 211,624 |
| 12/15/2025 | $415.20 | $423.70 | $413.90 | $417.55 | 390,436 |
| 12/12/2025 | $414.10 | $426.25 | $410.80 | $414.15 | 373,785 |
| 12/11/2025 | $412.40 | $424.00 | $406.30 | $418.65 | 571,680 |
| 12/10/2025 | $408.20 | $417.00 | $408.00 | $414.40 | 293,771 |
| 12/9/2025 | $408.00 | $411.90 | $404.00 | $408.00 | 346,981 |
| 12/8/2025 | $410.85 | $422.70 | $404.70 | $414.50 | 1.01M |
| 12/5/2025 | $413.00 | $421.05 | $396.30 | $416.20 | 2.34M |
| 12/4/2025 | $374.00 | $413.25 | $373.60 | $412.15 | 6.64M |
| 12/3/2025 | $383.55 | $392.95 | $372.00 | $375.70 | 297,867 |
| 12/2/2025 | $386.65 | $389.90 | $380.90 | $382.95 | 297,817 |
| 12/1/2025 | $393.15 | $401.80 | $385.25 | $386.65 | 330,973 |
| 11/30/2025 | $393.15 | $401.80 | $385.25 | $386.65 | 330,966 |
| 11/28/2025 | $396.80 | $400.15 | $391.30 | $392.80 | 183,137 |
| 11/27/2025 | $402.40 | $409.00 | $395.40 | $398.45 | 254,626 |
| 11/26/2025 | $400.00 | $404.95 | $395.05 | $397.40 | 163,897 |
| 11/25/2025 | $398.65 | $406.50 | $397.10 | $399.55 | 167,407 |
| 11/24/2025 | $403.60 | $404.75 | $393.00 | $396.85 | 141,724 |
| 11/21/2025 | $410.00 | $410.35 | $400.25 | $403.70 | 157,992 |
| 11/19/2025 | $409.30 | $424.00 | $409.05 | $416.90 | 788,236 |
| 11/18/2025 | $413.70 | $416.60 | $406.00 | $411.30 | 630,881 |
| 11/17/2025 | $392.85 | $415.00 | $390.05 | $412.15 | 1.09M |
| 11/14/2025 | $392.40 | $394.10 | $389.05 | $392.85 | 88,702 |
| 11/13/2025 | $392.25 | $398.15 | $389.25 | $394.35 | 406,165 |
| 11/12/2025 | $392.60 | $394.40 | $390.80 | $392.25 | 270,015 |
| 11/11/2025 | $380.00 | $397.00 | $377.60 | $390.80 | 2.35M |
| 11/10/2025 | $378.00 | $383.80 | $372.00 | $378.70 | 365,859 |
| 11/7/2025 | $389.00 | $389.45 | $376.95 | $378.45 | 365,530 |
| 11/6/2025 | $396.50 | $398.45 | $386.00 | $389.00 | 215,011 |
| 11/4/2025 | $403.25 | $405.90 | $396.15 | $398.20 | 172,903 |
| 11/3/2025 | $402.35 | $409.00 | $392.50 | $401.90 | 566,685 |
| 10/31/2025 | $402.55 | $412.30 | $399.50 | $402.35 | 656,769 |
| 10/30/2025 | $389.90 | $430.45 | $389.85 | $400.00 | 5.57M |
| 10/29/2025 | $386.50 | $392.00 | $385.65 | $391.35 | 159,782 |
| 10/28/2025 | $386.70 | $389.25 | $382.65 | $386.80 | 116,107 |
| 10/27/2025 | $391.30 | $391.85 | $385.85 | $386.70 | 109,921 |
| 10/24/2025 | $391.50 | $393.35 | $389.15 | $390.30 | 218,033 |
| 10/23/2025 | $392.65 | $393.75 | $390.15 | $391.50 | 90,616 |
| 10/21/2025 | $392.10 | $394.70 | $389.45 | $390.75 | 38,790 |
| 10/20/2025 | $395.00 | $396.00 | $391.00 | $392.15 | 193,219 |
| 10/17/2025 | $396.90 | $396.90 | $388.95 | $391.90 | 170,952 |
| 10/16/2025 | $394.00 | $397.00 | $391.35 | $394.00 | 315,909 |
| 10/15/2025 | $386.40 | $394.90 | $385.00 | $393.60 | 159,158 |
| 10/14/2025 | $393.80 | $395.80 | $383.20 | $384.95 | 209,468 |