Price Data Selection & Download
India Cements Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see INDIACEM screener.
Share Price All Time High
₹485.80
January 08, 2026
NSE Exchange
Share Price All Time Low
₹12.70
March 31, 2003
NSE Exchange
Highest Volume Trading Day
145,140,077
June 27, 2024 • ₹293.23
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
INDIACEM daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹408.00 | ₹409.45 | ₹400.00 | ₹400.60 | 93,447 |
| 2026-05-26 | ₹402.95 | ₹408.00 | ₹401.05 | ₹404.60 | 127,908 |
| 2026-05-25 | ₹401.50 | ₹409.65 | ₹399.10 | ₹403.50 | 144,492 |
| 2026-05-22 | ₹402.00 | ₹410.50 | ₹398.35 | ₹400.80 | 245,224 |
| 2026-05-21 | ₹401.25 | ₹405.00 | ₹398.45 | ₹403.30 | 126,457 |
| 2026-05-20 | ₹401.00 | ₹406.00 | ₹395.60 | ₹400.25 | 203,279 |
| 2026-05-19 | ₹403.05 | ₹408.20 | ₹400.45 | ₹406.65 | 136,076 |
| 2026-05-18 | ₹399.95 | ₹406.90 | ₹388.45 | ₹403.90 | 175,863 |
| 2026-05-15 | ₹397.00 | ₹401.00 | ₹390.00 | ₹400.15 | 170,358 |
| 2026-05-14 | ₹393.00 | ₹401.45 | ₹391.30 | ₹394.00 | 128,396 |
| 2026-05-13 | ₹390.45 | ₹399.50 | ₹390.00 | ₹396.45 | 160,400 |
| 2026-05-12 | ₹397.50 | ₹398.65 | ₹388.50 | ₹390.45 | 167,649 |
| 2026-05-11 | ₹408.80 | ₹410.90 | ₹395.80 | ₹397.85 | 163,188 |
| 2026-05-08 | ₹412.45 | ₹413.80 | ₹404.80 | ₹408.80 | 118,904 |
| 2026-05-07 | ₹402.00 | ₹417.00 | ₹401.10 | ₹411.30 | 689,804 |
| 2026-05-06 | ₹399.00 | ₹404.75 | ₹389.50 | ₹400.95 | 399,911 |
| 2026-05-05 | ₹394.40 | ₹397.90 | ₹390.10 | ₹395.80 | 231,867 |
| 2026-05-04 | ₹395.90 | ₹398.00 | ₹385.00 | ₹392.40 | 422,361 |
| 2026-04-30 | ₹401.85 | ₹404.85 | ₹390.55 | ₹395.90 | 481,464 |
| 2026-04-29 | ₹419.90 | ₹421.00 | ₹400.00 | ₹401.85 | 1,376,770 |
| 2026-04-28 | ₹432.55 | ₹433.75 | ₹416.20 | ₹419.20 | 1,760,805 |
| 2026-04-27 | ₹424.00 | ₹469.90 | ₹420.60 | ₹435.10 | 29,621,709 |
| 2026-04-24 | ₹423.10 | ₹423.80 | ₹404.20 | ₹407.70 | 229,965 |
| 2026-04-23 | ₹420.05 | ₹428.70 | ₹420.05 | ₹424.10 | 166,683 |
| 2026-04-22 | ₹419.25 | ₹425.65 | ₹415.55 | ₹422.95 | 160,821 |
| 2026-04-21 | ₹412.50 | ₹421.00 | ₹412.50 | ₹418.45 | 82,800 |
| 2026-04-20 | ₹412.00 | ₹421.90 | ₹412.00 | ₹416.50 | 165,694 |
| 2026-04-17 | ₹411.05 | ₹419.70 | ₹408.35 | ₹415.60 | 237,439 |
| 2026-04-16 | ₹399.00 | ₹418.50 | ₹394.10 | ₹411.60 | 355,532 |
| 2026-04-15 | ₹385.60 | ₹395.90 | ₹385.05 | ₹393.90 | 189,266 |
| 2026-04-13 | ₹381.90 | ₹382.80 | ₹374.30 | ₹380.35 | 96,484 |
| 2026-04-10 | ₹384.00 | ₹389.30 | ₹380.00 | ₹385.90 | 141,392 |
| 2026-04-09 | ₹376.20 | ₹385.25 | ₹373.00 | ₹377.90 | 150,480 |
| 2026-04-08 | ₹372.00 | ₹381.95 | ₹367.15 | ₹377.70 | 315,317 |
| 2026-04-07 | ₹364.95 | ₹366.60 | ₹358.15 | ₹364.15 | 247,457 |
| 2026-04-06 | ₹358.05 | ₹363.95 | ₹350.70 | ₹360.00 | 239,124 |
| 2026-04-02 | ₹353.00 | ₹361.85 | ₹347.50 | ₹358.95 | 194,873 |
| 2026-04-01 | ₹347.95 | ₹359.50 | ₹347.95 | ₹357.20 | 194,859 |
| 2026-03-30 | ₹352.85 | ₹356.65 | ₹342.35 | ₹343.80 | 224,027 |
| 2026-03-27 | ₹355.05 | ₹359.40 | ₹348.30 | ₹356.00 | 200,672 |
| 2026-03-25 | ₹359.00 | ₹370.70 | ₹357.55 | ₹359.90 | 271,823 |
| 2026-03-24 | ₹355.00 | ₹359.05 | ₹349.15 | ₹356.55 | 187,785 |
| 2026-03-23 | ₹351.00 | ₹356.05 | ₹345.25 | ₹349.45 | 211,665 |
| 2026-03-20 | ₹357.25 | ₹364.00 | ₹356.55 | ₹359.85 | 114,852 |
| 2026-03-19 | ₹366.60 | ₹366.90 | ₹353.60 | ₹355.75 | 117,668 |
| 2026-03-18 | ₹358.40 | ₹374.00 | ₹357.95 | ₹369.55 | 233,317 |
| 2026-03-17 | ₹357.00 | ₹364.00 | ₹352.60 | ₹358.35 | 172,220 |
| 2026-03-16 | ₹350.00 | ₹358.00 | ₹344.60 | ₹355.20 | 168,820 |
| 2026-03-13 | ₹366.00 | ₹371.00 | ₹352.70 | ₹354.30 | 308,652 |
| 2026-03-12 | ₹366.10 | ₹370.35 | ₹358.15 | ₹365.95 | 129,938 |
| 2026-03-11 | ₹375.00 | ₹377.40 | ₹366.10 | ₹367.65 | 146,163 |
| 2026-03-10 | ₹372.00 | ₹373.10 | ₹363.90 | ₹371.35 | 211,418 |
| 2026-03-09 | ₹372.20 | ₹378.20 | ₹362.60 | ₹368.00 | 191,195 |
| 2026-03-06 | ₹390.00 | ₹395.00 | ₹380.00 | ₹382.00 | 147,236 |
| 2026-03-05 | ₹395.05 | ₹402.00 | ₹387.95 | ₹393.50 | 286,546 |
| 2026-03-04 | ₹389.40 | ₹392.40 | ₹383.70 | ₹389.65 | 240,337 |
| 2026-03-02 | ₹398.40 | ₹402.95 | ₹391.45 | ₹397.80 | 267,570 |
| 2026-02-27 | ₹423.00 | ₹425.00 | ₹402.10 | ₹406.00 | 531,660 |
| 2026-02-26 | ₹424.95 | ₹430.80 | ₹422.60 | ₹425.00 | 147,608 |
| 2026-02-25 | ₹429.75 | ₹429.75 | ₹419.75 | ₹422.45 | 163,395 |
| 2026-02-24 | ₹426.95 | ₹428.70 | ₹418.20 | ₹425.75 | 180,537 |
| 2026-02-23 | ₹423.20 | ₹431.65 | ₹416.20 | ₹426.95 | 475,315 |
| 2026-02-20 | ₹419.55 | ₹425.85 | ₹412.60 | ₹423.20 | 218,391 |
| 2026-02-19 | ₹430.00 | ₹454.80 | ₹415.10 | ₹418.45 | 1,341,379 |
| 2026-02-18 | ₹434.50 | ₹437.40 | ₹428.30 | ₹430.20 | 161,667 |
| 2026-02-17 | ₹435.80 | ₹437.25 | ₹430.65 | ₹433.60 | 113,162 |
| 2026-02-16 | ₹434.00 | ₹439.50 | ₹421.45 | ₹435.45 | 397,102 |
| 2026-02-13 | ₹449.95 | ₹450.20 | ₹438.15 | ₹442.35 | 138,428 |
| 2026-02-12 | ₹456.15 | ₹457.75 | ₹447.15 | ₹448.25 | 138,906 |
| 2026-02-11 | ₹466.80 | ₹467.50 | ₹450.25 | ₹454.70 | 149,328 |
| 2026-02-10 | ₹458.35 | ₹466.95 | ₹456.00 | ₹465.45 | 205,778 |
| 2026-02-09 | ₹456.00 | ₹462.55 | ₹448.40 | ₹456.05 | 256,189 |
| 2026-02-06 | ₹452.30 | ₹455.85 | ₹441.55 | ₹452.65 | 141,431 |
| 2026-02-05 | ₹467.20 | ₹468.00 | ₹448.50 | ₹452.10 | 252,921 |
| 2026-02-04 | ₹455.00 | ₹475.00 | ₹455.00 | ₹463.75 | 306,840 |
| 2026-02-03 | ₹465.75 | ₹469.20 | ₹453.60 | ₹460.75 | 289,594 |
| 2026-02-02 | ₹440.00 | ₹465.75 | ₹437.00 | ₹458.40 | 1,357,409 |
| 2026-02-01 | ₹457.70 | ₹476.05 | ₹428.10 | ₹437.90 | 450,586 |
| 2026-01-30 | ₹442.00 | ₹462.60 | ₹440.10 | ₹457.70 | 302,770 |
| 2026-01-29 | ₹445.00 | ₹446.85 | ₹435.10 | ₹445.20 | 209,685 |
| 2026-01-28 | ₹452.90 | ₹452.90 | ₹437.00 | ₹445.10 | 363,636 |
| 2026-01-27 | ₹427.00 | ₹462.90 | ₹427.00 | ₹453.95 | 964,227 |
| 2026-01-23 | ₹459.20 | ₹459.90 | ₹426.80 | ₹431.50 | 783,486 |
| 2026-01-22 | ₹462.80 | ₹462.80 | ₹455.25 | ₹459.20 | 92,636 |
| 2026-01-21 | ₹458.50 | ₹461.90 | ₹446.05 | ₹453.10 | 254,053 |
| 2026-01-20 | ₹471.00 | ₹472.25 | ₹457.00 | ₹459.40 | 378,840 |
| 2026-01-19 | ₹482.00 | ₹482.00 | ₹465.75 | ₹469.15 | 236,473 |
| 2026-01-16 | ₹473.60 | ₹481.90 | ₹468.80 | ₹478.55 | 303,212 |
| 2026-01-14 | ₹467.00 | ₹477.50 | ₹464.00 | ₹473.60 | 527,662 |
| 2026-01-13 | ₹470.00 | ₹473.60 | ₹462.05 | ₹467.10 | 357,386 |
| 2026-01-12 | ₹458.75 | ₹471.40 | ₹450.75 | ₹467.85 | 310,242 |
| 2026-01-09 | ₹470.00 | ₹470.00 | ₹458.55 | ₹464.60 | 589,211 |
| 2026-01-08 | ₹455.00 | ₹485.80 | ₹448.25 | ₹476.20 | 3,085,701 |
| 2026-01-07 | ₹456.10 | ₹458.95 | ₹450.95 | ₹456.20 | 199,752 |
| 2026-01-06 | ₹458.90 | ₹458.95 | ₹447.05 | ₹456.10 | 298,593 |
| 2026-01-05 | ₹445.40 | ₹462.80 | ₹441.40 | ₹457.50 | 866,777 |
| 2026-01-02 | ₹439.00 | ₹447.75 | ₹436.30 | ₹445.40 | 273,631 |
| 2026-01-01 | ₹435.90 | ₹439.50 | ₹434.45 | ₹436.05 | 197,478 |
India Cements Share Price Performance Analysis (Jan 2003 - May 2026)
INDIACEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-8.13%
₹436.05 → ₹400.60
Year to Date
Price Volatility
8.83%
Low Volatility
Year to Date
Average Daily Volume
634,281
Year to Date Average
NSE Exchange
India Cements Share Price History – Frequently Asked Questions
Common questions about INDIACEM historical data and records. Examine INDIACEM Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of India Cements (INDIACEM)?
The all-time high share price of India Cements was ₹485.8 recorded on January 08, 2026 on the NSE exchange.
What is the all-time low share price of India Cements (INDIACEM)?
The all-time low share price of India Cements was ₹12.7 recorded on March 31, 2003 on the NSE exchange.
How can I download INDIACEM historical share price data?
You can download India Cements 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 INDIACEM shares?
The highest trading volume day for India Cements was 145,140,077 shares traded on June 27, 2024 on the NSE exchange, with share price at ₹293.23.