Price Data Selection & Download
India Cements Capital Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
3605 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Review INDCEMCAP earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹35.15
January 04, 2008
BSE Exchange
Share Price All Time Low
₹2.05
February 05, 2020
BSE Exchange
Highest Volume Trading Day
5,381,185
June 18, 2025 • ₹15.75
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
INDCEMCAP daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹29.35 | ₹29.35 | ₹29.35 | ₹29.35 | 22,982 |
| 2026-09-17 | ₹30.00 | ₹30.00 | ₹29.94 | ₹29.94 | 9,995 |
| 2026-09-16 | ₹30.55 | ₹30.55 | ₹30.55 | ₹30.55 | 61,359 |
| 2026-09-15 | ₹32.43 | ₹32.43 | ₹31.17 | ₹31.17 | 133,056 |
| 2026-09-11 | ₹31.81 | ₹31.81 | ₹31.80 | ₹31.80 | 22,835 |
| 2026-09-10 | ₹31.19 | ₹31.19 | ₹31.19 | ₹31.19 | 4,380 |
| 2026-09-09 | ₹30.58 | ₹30.58 | ₹30.58 | ₹30.58 | 43,533 |
| 2026-09-08 | ₹29.99 | ₹29.99 | ₹29.99 | ₹29.99 | 62,036 |
| 2026-09-07 | ₹29.41 | ₹29.41 | ₹29.41 | ₹29.41 | 209,372 |
| 2026-09-04 | ₹28.84 | ₹28.84 | ₹28.84 | ₹28.84 | 135,629 |
| 2026-09-03 | ₹28.28 | ₹28.28 | ₹28.28 | ₹28.28 | 95,728 |
| 2026-09-02 | ₹27.73 | ₹27.73 | ₹27.73 | ₹27.73 | 35,092 |
| 2026-09-01 | ₹27.19 | ₹27.19 | ₹27.19 | ₹27.19 | 33,588 |
| 2026-08-31 | ₹26.65 | ₹26.66 | ₹26.65 | ₹26.66 | 41,287 |
| 2026-08-28 | ₹26.14 | ₹26.14 | ₹26.14 | ₹26.14 | 15,120 |
| 2026-08-27 | ₹25.63 | ₹25.63 | ₹25.63 | ₹25.63 | 17,542 |
| 2026-08-26 | ₹24.15 | ₹25.13 | ₹24.15 | ₹25.13 | 76,372 |
| 2026-08-25 | ₹24.64 | ₹24.64 | ₹24.64 | ₹24.64 | 26,993 |
| 2026-08-24 | ₹24.16 | ₹24.16 | ₹24.16 | ₹24.16 | 17,587 |
| 2026-08-21 | ₹23.67 | ₹23.69 | ₹23.67 | ₹23.69 | 5,857 |
| 2026-08-20 | ₹23.23 | ₹23.23 | ₹23.23 | ₹23.23 | 134,144 |
| 2026-08-19 | ₹23.70 | ₹23.70 | ₹23.70 | ₹23.70 | 692 |
| 2026-08-18 | ₹24.18 | ₹24.18 | ₹24.18 | ₹24.18 | 1,519 |
| 2026-08-17 | ₹24.67 | ₹24.67 | ₹24.67 | ₹24.67 | 131,680 |
| 2026-08-14 | ₹26.13 | ₹26.19 | ₹25.17 | ₹25.17 | 174,329 |
| 2026-08-13 | ₹25.68 | ₹25.68 | ₹24.68 | ₹25.68 | 305,622 |
| 2026-08-12 | ₹25.18 | ₹25.18 | ₹25.18 | ₹25.18 | 14,850 |
| 2026-08-11 | ₹24.69 | ₹24.69 | ₹24.69 | ₹24.69 | 8,184 |
| 2026-08-10 | ₹24.21 | ₹24.21 | ₹24.21 | ₹24.21 | 24,249 |
| 2026-08-07 | ₹23.74 | ₹23.74 | ₹23.74 | ₹23.74 | 10,044 |
| 2026-08-06 | ₹23.28 | ₹23.28 | ₹23.28 | ₹23.28 | 8,962 |
| 2026-08-05 | ₹22.83 | ₹22.83 | ₹22.83 | ₹22.83 | 25,564 |
| 2026-08-04 | ₹22.39 | ₹22.39 | ₹22.39 | ₹22.39 | 12,235 |
| 2026-08-03 | ₹21.96 | ₹21.96 | ₹21.96 | ₹21.96 | 16,823 |
| 2026-07-31 | ₹21.53 | ₹21.53 | ₹21.53 | ₹21.53 | 39,793 |
| 2026-07-30 | ₹21.11 | ₹21.11 | ₹21.11 | ₹21.11 | 28,303 |
| 2026-07-29 | ₹20.70 | ₹20.70 | ₹20.70 | ₹20.70 | 13,161 |
| 2026-07-28 | ₹20.30 | ₹20.30 | ₹20.30 | ₹20.30 | 16,485 |
| 2026-07-27 | ₹19.91 | ₹19.91 | ₹19.91 | ₹19.91 | 51,090 |
| 2026-07-24 | ₹19.53 | ₹19.53 | ₹19.52 | ₹19.52 | 9,391 |
| 2026-07-23 | ₹19.15 | ₹19.15 | ₹19.15 | ₹19.15 | 6,875 |
| 2026-07-22 | ₹18.78 | ₹18.78 | ₹18.78 | ₹18.78 | 7,768 |
| 2026-07-21 | ₹17.89 | ₹17.89 | ₹17.89 | ₹17.89 | 12,627 |
| 2026-07-20 | ₹17.04 | ₹17.04 | ₹17.00 | ₹17.04 | 6,576 |
| 2026-07-17 | ₹16.64 | ₹16.65 | ₹15.86 | ₹16.23 | 5,001 |
| 2026-07-16 | ₹15.03 | ₹15.86 | ₹15.00 | ₹15.86 | 8,489 |
| 2026-07-15 | ₹15.60 | ₹15.94 | ₹14.95 | ₹15.11 | 208,131 |
| 2026-07-14 | ₹15.10 | ₹16.25 | ₹15.00 | ₹15.19 | 160,547 |
| 2026-07-13 | ₹15.59 | ₹16.54 | ₹15.35 | ₹15.50 | 206,199 |
| 2026-07-10 | ₹16.76 | ₹16.76 | ₹15.75 | ₹15.76 | 158,218 |
| 2026-07-09 | ₹16.50 | ₹18.06 | ₹16.34 | ₹16.36 | 161,799 |
| 2026-07-08 | ₹17.21 | ₹18.74 | ₹17.20 | ₹17.20 | 62,369 |
| 2026-07-07 | ₹18.20 | ₹18.85 | ₹18.10 | ₹18.10 | 227,919 |
| 2026-07-06 | ₹18.55 | ₹19.10 | ₹18.00 | ₹19.05 | 61,276 |
| 2026-07-03 | ₹18.36 | ₹19.00 | ₹18.18 | ₹18.51 | 39,038 |
| 2026-07-02 | ₹18.70 | ₹18.80 | ₹17.45 | ₹18.18 | 12,883 |
| 2026-07-01 | ₹17.67 | ₹18.35 | ₹17.00 | ₹18.24 | 14,974 |
| 2026-06-30 | ₹18.01 | ₹18.39 | ₹17.12 | ₹17.50 | 15,468 |
| 2026-06-29 | ₹17.56 | ₹18.23 | ₹17.56 | ₹18.01 | 12,189 |
| 2026-06-25 | ₹17.69 | ₹17.69 | ₹16.89 | ₹17.56 | 3,800 |
| 2026-06-24 | ₹17.64 | ₹18.19 | ₹16.69 | ₹16.89 | 29,553 |
| 2026-06-23 | ₹18.40 | ₹18.40 | ₹17.50 | ₹17.56 | 20,811 |
| 2026-06-22 | ₹17.20 | ₹18.65 | ₹17.20 | ₹17.92 | 26,377 |
| 2026-06-19 | ₹16.20 | ₹18.98 | ₹15.80 | ₹17.21 | 12,514 |
| 2026-06-18 | ₹16.70 | ₹16.99 | ₹15.65 | ₹16.13 | 12,260 |
| 2026-06-17 | ₹16.60 | ₹17.01 | ₹15.30 | ₹16.12 | 27,015 |
| 2026-06-16 | ₹15.87 | ₹16.49 | ₹15.72 | ₹16.00 | 20,081 |
| 2026-06-15 | ₹15.12 | ₹16.00 | ₹15.12 | ₹15.42 | 22,644 |
| 2026-06-12 | ₹15.10 | ₹15.86 | ₹15.07 | ₹15.41 | 9,290 |
| 2026-06-11 | ₹15.78 | ₹15.95 | ₹15.30 | ₹15.48 | 9,021 |
| 2026-06-10 | ₹14.95 | ₹15.44 | ₹14.85 | ₹15.01 | 14,339 |
| 2026-06-09 | ₹15.22 | ₹15.80 | ₹14.58 | ₹14.97 | 15,244 |
| 2026-06-08 | ₹15.49 | ₹15.90 | ₹14.98 | ₹15.52 | 34,317 |
| 2026-06-05 | ₹16.00 | ₹16.25 | ₹15.51 | ₹15.90 | 8,140 |
| 2026-06-04 | ₹15.94 | ₹16.55 | ₹15.75 | ₹16.00 | 9,359 |
| 2026-06-03 | ₹15.95 | ₹16.75 | ₹15.02 | ₹15.87 | 6,192 |
| 2026-06-02 | ₹15.83 | ₹16.50 | ₹15.76 | ₹15.96 | 13,091 |
| 2026-06-01 | ₹16.42 | ₹17.30 | ₹16.12 | ₹16.31 | 25,438 |
| 2026-05-29 | ₹17.00 | ₹17.80 | ₹16.01 | ₹16.79 | 23,211 |
| 2026-05-27 | ₹16.32 | ₹17.05 | ₹16.00 | ₹16.69 | 42,281 |
| 2026-05-26 | ₹15.85 | ₹16.38 | ₹15.40 | ₹16.11 | 27,768 |
| 2026-05-25 | ₹15.80 | ₹16.25 | ₹15.10 | ₹15.45 | 25,972 |
| 2026-05-22 | ₹14.99 | ₹15.89 | ₹14.95 | ₹15.42 | 21,428 |
| 2026-05-21 | ₹14.67 | ₹16.81 | ₹14.25 | ₹14.92 | 43,575 |
| 2026-05-20 | ₹14.02 | ₹14.99 | ₹13.75 | ₹14.67 | 22,496 |
| 2026-05-19 | ₹14.90 | ₹14.90 | ₹13.80 | ₹14.01 | 3,181 |
| 2026-05-18 | ₹13.86 | ₹14.05 | ₹13.86 | ₹14.05 | 1,770 |
| 2026-05-15 | ₹13.41 | ₹14.45 | ₹13.41 | ₹14.00 | 3,012 |
| 2026-05-14 | ₹15.00 | ₹15.00 | ₹13.75 | ₹14.22 | 18,754 |
| 2026-05-13 | ₹13.97 | ₹14.75 | ₹13.90 | ₹14.56 | 19,043 |
| 2026-05-12 | ₹13.68 | ₹14.59 | ₹13.68 | ₹14.04 | 8,246 |
| 2026-05-11 | ₹13.50 | ₹14.84 | ₹13.46 | ₹13.68 | 19,827 |
| 2026-05-08 | ₹13.00 | ₹13.73 | ₹13.00 | ₹13.48 | 1,718 |
| 2026-05-07 | ₹13.00 | ₹14.99 | ₹12.71 | ₹13.32 | 5,791 |
| 2026-05-06 | ₹12.61 | ₹13.75 | ₹12.60 | ₹13.45 | 7,099 |
| 2026-05-05 | ₹13.31 | ₹13.50 | ₹12.60 | ₹12.64 | 35,332 |
| 2026-05-04 | ₹12.48 | ₹13.85 | ₹12.48 | ₹13.18 | 14,820 |
| 2026-04-30 | ₹12.73 | ₹12.73 | ₹12.31 | ₹12.42 | 4,448 |
| 2026-04-29 | ₹13.72 | ₹13.72 | ₹12.66 | ₹12.92 | 19,240 |
| 2026-04-28 | ₹12.65 | ₹13.65 | ₹12.22 | ₹13.20 | 9,300 |
| 2026-04-27 | ₹11.55 | ₹12.60 | ₹11.55 | ₹12.50 | 29,358 |
| 2026-04-24 | ₹12.65 | ₹12.65 | ₹11.55 | ₹11.55 | 1,372 |
| 2026-04-23 | ₹12.10 | ₹12.39 | ₹12.00 | ₹12.01 | 2,007 |
| 2026-04-22 | ₹12.06 | ₹12.25 | ₹11.58 | ₹12.19 | 1,413 |
| 2026-04-21 | ₹12.49 | ₹12.60 | ₹11.50 | ₹12.00 | 3,586 |
| 2026-04-20 | ₹12.06 | ₹12.55 | ₹12.00 | ₹12.04 | 6,030 |
| 2026-04-17 | ₹12.15 | ₹12.90 | ₹12.00 | ₹12.00 | 5,460 |
| 2026-04-16 | ₹12.30 | ₹12.30 | ₹11.50 | ₹12.00 | 5,575 |
| 2026-04-15 | ₹11.88 | ₹12.30 | ₹11.50 | ₹12.00 | 6,386 |
| 2026-04-13 | ₹11.89 | ₹11.89 | ₹11.15 | ₹11.88 | 2,987 |
| 2026-04-10 | ₹11.38 | ₹11.90 | ₹11.35 | ₹11.78 | 13,292 |
| 2026-04-09 | ₹11.68 | ₹11.78 | ₹11.00 | ₹11.38 | 7,359 |
| 2026-04-08 | ₹11.10 | ₹11.74 | ₹11.10 | ₹11.60 | 20,685 |
| 2026-04-07 | ₹11.79 | ₹11.88 | ₹11.02 | ₹11.18 | 7,584 |
| 2026-04-06 | ₹12.00 | ₹12.00 | ₹11.60 | ₹11.88 | 2,207 |
| 2026-04-02 | ₹11.90 | ₹11.90 | ₹10.10 | ₹11.76 | 3,387 |
| 2026-04-01 | ₹10.99 | ₹11.90 | ₹10.75 | ₹11.25 | 2,493 |
| 2026-03-30 | ₹10.67 | ₹10.78 | ₹9.60 | ₹10.30 | 38,292 |
| 2026-03-27 | ₹10.31 | ₹10.99 | ₹10.16 | ₹10.62 | 21,936 |
| 2026-03-25 | ₹10.56 | ₹10.95 | ₹10.04 | ₹10.36 | 62,244 |
| 2026-03-24 | ₹10.50 | ₹10.94 | ₹9.14 | ₹10.35 | 2,670 |
| 2026-03-23 | ₹10.97 | ₹10.97 | ₹9.50 | ₹10.28 | 1,810 |
| 2026-03-20 | ₹11.15 | ₹11.44 | ₹10.53 | ₹10.99 | 12,945 |
| 2026-03-19 | ₹11.74 | ₹11.74 | ₹11.03 | ₹11.10 | 552 |
| 2026-03-18 | ₹11.97 | ₹11.97 | ₹10.22 | ₹11.03 | 6,507 |
| 2026-03-17 | ₹11.49 | ₹11.49 | ₹10.90 | ₹11.00 | 32,910 |
| 2026-03-16 | ₹11.58 | ₹11.58 | ₹10.70 | ₹10.70 | 396 |
| 2026-03-13 | ₹11.02 | ₹11.49 | ₹11.02 | ₹11.30 | 573 |
| 2026-03-12 | ₹11.60 | ₹12.20 | ₹10.42 | ₹11.05 | 9,187 |
| 2026-03-11 | ₹12.00 | ₹12.00 | ₹11.59 | ₹11.60 | 6,760 |
| 2026-03-10 | ₹12.30 | ₹12.30 | ₹11.66 | ₹12.00 | 1,943 |
| 2026-03-09 | ₹11.90 | ₹12.00 | ₹11.51 | ₹12.00 | 874 |
| 2026-03-06 | ₹12.00 | ₹12.50 | ₹11.00 | ₹12.14 | 12,263 |
| 2026-03-05 | ₹11.62 | ₹12.00 | ₹11.62 | ₹12.00 | 1,987 |
| 2026-03-04 | ₹11.95 | ₹12.50 | ₹11.95 | ₹12.00 | 14,522 |
| 2026-03-02 | ₹11.99 | ₹13.91 | ₹11.97 | ₹12.23 | 16,951 |
| 2026-02-27 | ₹12.56 | ₹12.60 | ₹11.67 | ₹12.30 | 14,166 |
| 2026-02-26 | ₹12.65 | ₹12.65 | ₹12.20 | ₹12.61 | 2,843 |
| 2026-02-25 | ₹12.25 | ₹12.80 | ₹12.00 | ₹12.44 | 3,472 |
| 2026-02-24 | ₹12.20 | ₹12.99 | ₹11.80 | ₹12.50 | 6,011 |
| 2026-02-23 | ₹11.90 | ₹12.40 | ₹11.90 | ₹12.29 | 4,841 |
| 2026-02-20 | ₹12.38 | ₹12.54 | ₹12.04 | ₹12.07 | 2,126 |
| 2026-02-19 | ₹12.51 | ₹12.59 | ₹12.00 | ₹12.21 | 4,315 |
| 2026-02-18 | ₹12.33 | ₹12.64 | ₹12.00 | ₹12.45 | 6,479 |
| 2026-02-17 | ₹12.24 | ₹12.74 | ₹11.94 | ₹12.46 | 6,945 |
| 2026-02-16 | ₹12.55 | ₹12.84 | ₹12.00 | ₹12.49 | 3,595 |
| 2026-02-13 | ₹12.57 | ₹12.57 | ₹12.06 | ₹12.55 | 2,044 |
| 2026-02-12 | ₹12.90 | ₹12.97 | ₹12.04 | ₹12.34 | 12,436 |
| 2026-02-11 | ₹12.83 | ₹13.30 | ₹11.62 | ₹12.04 | 14,821 |
| 2026-02-10 | ₹13.05 | ₹13.60 | ₹11.99 | ₹12.83 | 24,488 |
| 2026-02-09 | ₹13.01 | ₹13.11 | ₹12.70 | ₹13.05 | 3,778 |
| 2026-02-06 | ₹13.96 | ₹13.96 | ₹13.11 | ₹13.19 | 3,005 |
| 2026-02-05 | ₹13.69 | ₹13.90 | ₹13.01 | ₹13.27 | 2,744 |
| 2026-02-04 | ₹13.53 | ₹13.81 | ₹12.80 | ₹13.36 | 5,528 |
| 2026-02-03 | ₹13.68 | ₹13.99 | ₹13.06 | ₹13.57 | 2,155 |
| 2026-02-02 | ₹13.65 | ₹13.79 | ₹13.06 | ₹13.62 | 2,340 |
| 2026-02-01 | ₹12.60 | ₹13.75 | ₹12.60 | ₹13.68 | 2,527 |
| 2026-01-30 | ₹13.74 | ₹13.74 | ₹12.80 | ₹13.17 | 4,392 |
| 2026-01-29 | ₹13.51 | ₹13.51 | ₹13.05 | ₹13.41 | 3,274 |
| 2026-01-28 | ₹13.80 | ₹13.80 | ₹13.00 | ₹13.47 | 125 |
| 2026-01-27 | ₹13.16 | ₹13.90 | ₹13.16 | ₹13.63 | 690 |
| 2026-01-23 | ₹13.50 | ₹13.50 | ₹12.75 | ₹13.43 | 1,159 |
| 2026-01-22 | ₹12.10 | ₹13.50 | ₹12.10 | ₹13.50 | 8,857 |
| 2026-01-21 | ₹13.28 | ₹13.60 | ₹12.60 | ₹12.84 | 2,660 |
| 2026-01-20 | ₹13.53 | ₹13.65 | ₹13.06 | ₹13.22 | 4,579 |
| 2026-01-19 | ₹13.70 | ₹13.70 | ₹13.05 | ₹13.53 | 1,881 |
| 2026-01-16 | ₹12.51 | ₹13.90 | ₹12.51 | ₹13.77 | 2,395 |
| 2026-01-14 | ₹13.11 | ₹13.69 | ₹13.11 | ₹13.67 | 4,163 |
| 2026-01-13 | ₹13.44 | ₹13.44 | ₹13.00 | ₹13.33 | 3,787 |
| 2026-01-12 | ₹14.06 | ₹14.74 | ₹12.30 | ₹13.42 | 11,741 |
| 2026-01-09 | ₹14.70 | ₹14.90 | ₹13.86 | ₹14.06 | 4,797 |
| 2026-01-08 | ₹14.40 | ₹14.89 | ₹13.80 | ₹14.05 | 6,423 |
| 2026-01-07 | ₹14.35 | ₹14.58 | ₹13.65 | ₹13.81 | 6,724 |
| 2026-01-06 | ₹14.21 | ₹14.78 | ₹13.50 | ₹13.68 | 14,702 |
| 2026-01-05 | ₹14.99 | ₹14.99 | ₹14.01 | ₹14.14 | 501 |
| 2026-01-02 | ₹14.30 | ₹14.67 | ₹14.30 | ₹14.65 | 2,856 |
| 2026-01-01 | ₹13.91 | ₹14.44 | ₹13.85 | ₹14.30 | 1,383 |
India Cements Capital Share Price Performance Analysis (Jan 2008 - Sep 2026)
INDCEMCAP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+105.24%
₹14.30 → ₹29.35
Year to Date
Price Volatility
33.11%
High Volatility
Year to Date
Average Daily Volume
26,937
Year to Date Average
BSE Exchange
India Cements Capital Share Price History – Frequently Asked Questions
Common questions about INDCEMCAP historical data and records. Analyse India Cements Capital shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of India Cements Capital (INDCEMCAP)?
The all-time high share price of India Cements Capital was ₹35.15 recorded on January 04, 2008 on the BSE exchange.
What is the all-time low share price of India Cements Capital (INDCEMCAP)?
The all-time low share price of India Cements Capital was ₹2.05 recorded on February 05, 2020 on the BSE exchange.
How can I download INDCEMCAP historical share price data?
You can download India Cements Capital historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INDCEMCAP shares?
The highest trading volume day for India Cements Capital was 5,381,185 shares traded on June 18, 2025 on the BSE exchange, with share price at ₹15.75.