Comparing Back to the side-by-side chart ↗
INDIACEM.NS (INDIACEM.NS) — Historique des cours
Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 309.10 | 315.00 | 286.50 | 294.35 | -2.63% | 2,106,956 |
| 2026-10-16 | 298.00 | 304.50 | 296.45 | 302.30 | +1.65% | 242,209 |
| 2026-10-15 | 294.75 | 298.10 | 293.25 | 297.40 | +0.59% | 67,943 |
| 2026-10-14 | 300.65 | 302.15 | 295.20 | 295.65 | -1.25% | 104,274 |
| 2026-10-13 | 291.10 | 300.70 | 291.10 | 299.40 | +0.55% | 130,178 |
| 2026-10-12 | 301.00 | 306.90 | 296.15 | 297.75 | +0.10% | 196,072 |
| 2026-10-09 | 293.15 | 299.00 | 291.55 | 297.45 | +0.97% | 140,167 |
| 2026-10-08 | 302.30 | 302.30 | 291.00 | 294.60 | -2.79% | 1,138,184 |
| 2026-10-07 | 295.25 | 305.00 | 289.20 | 303.05 | +2.64% | 252,820 |
| 2026-10-06 | 299.75 | 303.15 | 294.15 | 295.25 | -1.27% | 139,497 |
| 2026-10-05 | 295.00 | 302.00 | 290.00 | 299.05 | +1.32% | 143,087 |
| 2026-10-01 | 300.50 | 303.00 | 290.25 | 295.15 | -2.22% | 231,935 |
| 2026-09-30 | 301.10 | 309.90 | 300.15 | 301.85 | -0.61% | 337,561 |
| 2026-09-29 | 314.50 | 314.55 | 302.05 | 303.70 | -2.78% | 130,348 |
| 2026-09-28 | 323.20 | 324.80 | 310.80 | 312.40 | -3.31% | 151,875 |
| 2026-09-25 | 330.10 | 334.60 | 319.20 | 323.10 | -2.12% | 247,095 |
| 2026-09-24 | 337.20 | 339.70 | 329.00 | 330.10 | -2.93% | 144,709 |
| 2026-09-23 | 345.00 | 347.20 | 339.00 | 340.05 | -0.18% | 112,453 |
| 2026-09-22 | 348.60 | 348.60 | 339.60 | 340.65 | -1.26% | 97,438 |
| 2026-09-21 | 344.70 | 347.30 | 340.00 | 345.00 | +0.06% | 94,362 |
| 2026-09-18 | 349.45 | 356.15 | 342.60 | 344.80 | -1.96% | 229,613 |
| 2026-09-17 | 334.65 | 359.40 | 334.55 | 351.70 | +5.09% | 1,540,460 |
| 2026-09-16 | 336.00 | 338.70 | 331.65 | 334.65 | -0.40% | 62,151 |
| 2026-09-15 | 346.00 | 347.50 | 333.00 | 336.00 | -3.14% | 61,327 |
| 2026-09-11 | 347.95 | 348.00 | 342.55 | 346.90 | -0.30% | 65,795 |
| 2026-09-10 | 352.00 | 353.65 | 346.60 | 347.95 | -1.02% | 36,131 |
| 2026-09-09 | 354.00 | 354.95 | 350.50 | 351.55 | -0.54% | 36,593 |
| 2026-09-08 | 356.00 | 357.55 | 352.40 | 353.45 | -0.74% | 40,841 |
| 2026-09-07 | 362.00 | 362.20 | 355.00 | 356.10 | -1.77% | 33,475 |
| 2026-09-04 | 358.80 | 363.90 | 358.15 | 362.50 | +1.03% | 42,548 |
| 2026-09-03 | 358.30 | 362.95 | 356.10 | 358.80 | +0.14% | 57,565 |
| 2026-09-02 | 359.85 | 360.15 | 354.20 | 358.30 | -0.43% | 73,072 |
| 2026-09-01 | 369.65 | 369.65 | 358.40 | 359.85 | -2.91% | 184,515 |
| 2026-08-31 | 368.00 | 379.50 | 366.05 | 370.65 | +0.24% | 424,393 |
| 2026-08-28 | 369.35 | 371.90 | 363.10 | 369.75 | +0.19% | 235,653 |
| 2026-08-27 | 373.75 | 374.40 | 368.15 | 369.05 | -0.75% | 34,132 |
| 2026-08-26 | 366.85 | 373.25 | 365.00 | 371.85 | +2.07% | 78,876 |
| 2026-08-25 | 366.65 | 369.95 | 362.30 | 364.30 | -0.94% | 82,943 |
| 2026-08-24 | 370.90 | 373.10 | 366.50 | 367.75 | -0.85% | 41,453 |
| 2026-08-21 | 370.65 | 372.85 | 369.90 | 370.90 | +0.07% | 42,297 |
| 2026-08-20 | 366.50 | 375.10 | 366.50 | 370.65 | +0.26% | 81,021 |
| 2026-08-19 | 374.95 | 376.80 | 366.20 | 369.70 | -1.28% | 87,660 |
| 2026-08-18 | 376.15 | 377.95 | 372.05 | 374.50 | -0.44% | 73,424 |
| 2026-08-17 | 374.00 | 380.00 | 372.80 | 376.15 | +0.23% | 118,790 |
| 2026-08-14 | 382.00 | 382.45 | 372.15 | 375.30 | -1.75% | 166,712 |
| 2026-08-13 | 385.00 | 387.20 | 381.05 | 382.00 | -0.91% | 83,094 |
| 2026-08-12 | 385.00 | 390.00 | 383.35 | 385.50 | +0.44% | 124,919 |
| 2026-08-11 | 392.55 | 392.55 | 382.20 | 383.80 | -2.18% | 418,293 |
| 2026-08-10 | 398.15 | 399.00 | 391.60 | 392.35 | -1.46% | 117,136 |
| 2026-08-07 | 395.00 | 399.15 | 390.10 | 398.15 | +1.30% | 181,089 |
| 2026-08-06 | 390.20 | 394.35 | 388.25 | 393.05 | +0.06% | 127,290 |
| 2026-08-05 | 391.80 | 395.65 | 388.80 | 392.80 | +0.36% | 94,830 |
| 2026-08-04 | 388.00 | 396.85 | 387.40 | 391.40 | +0.12% | 201,453 |
| 2026-08-03 | 400.00 | 400.00 | 388.50 | 390.95 | -1.77% | 195,037 |
| 2026-07-31 | 401.70 | 401.70 | 395.35 | 398.00 | -0.35% | 108,795 |
| 2026-07-30 | 396.00 | 401.50 | 392.05 | 399.40 | +0.30% | 185,671 |
| 2026-07-29 | 389.95 | 400.30 | 386.55 | 398.20 | +2.12% | 208,689 |
| 2026-07-28 | 398.35 | 398.35 | 388.00 | 389.95 | -2.11% | 225,090 |
| 2026-07-27 | 408.00 | 409.90 | 397.10 | 398.35 | -2.13% | 214,124 |
| 2026-07-24 | 402.00 | 409.45 | 397.70 | 407.00 | -0.29% | 168,482 |
| 2026-07-23 | 407.60 | 410.80 | 401.10 | 408.20 | -0.35% | 224,923 |
| 2026-07-22 | 403.85 | 416.40 | 396.10 | 409.65 | +1.10% | 776,700 |
| 2026-07-21 | 392.50 | 411.45 | 391.95 | 405.20 | +3.24% | 1,132,637 |
| 2026-07-20 | 398.00 | 399.95 | 383.15 | 392.50 | -4.34% | 1,559,839 |
| 2026-07-17 | 399.70 | 413.10 | 395.05 | 410.30 | +3.13% | 1,173,676 |
| 2026-07-16 | 390.00 | 400.00 | 386.60 | 397.85 | +2.30% | 665,805 |
| 2026-07-15 | 378.00 | 392.30 | 374.90 | 388.90 | +3.17% | 415,403 |
| 2026-07-14 | 381.65 | 381.65 | 374.10 | 376.95 | -1.23% | 76,576 |
| 2026-07-13 | 380.00 | 383.30 | 375.40 | 381.65 | +0.30% | 94,544 |
| 2026-07-10 | 377.20 | 383.50 | 375.15 | 380.50 | +2.27% | 126,124 |
| 2026-07-09 | 374.00 | 379.00 | 371.20 | 372.05 | +0.16% | 105,585 |
| 2026-07-08 | 380.40 | 382.50 | 367.40 | 371.45 | -2.38% | 121,473 |
| 2026-07-07 | 381.20 | 384.40 | 377.25 | 380.50 | -0.18% | 420,425 |
| 2026-07-06 | 386.00 | 389.65 | 380.00 | 381.20 | -1.06% | 117,304 |
| 2026-07-03 | 384.80 | 391.35 | 380.00 | 385.30 | +0.67% | 267,766 |
| 2026-07-02 | 374.70 | 383.55 | 373.20 | 382.75 | +2.15% | 251,700 |
| 2026-07-01 | 377.90 | 382.00 | 372.00 | 374.70 | -0.62% | 152,318 |
| 2026-06-30 | 379.90 | 381.45 | 373.35 | 377.05 | -0.16% | 104,919 |
| 2026-06-29 | 385.55 | 385.55 | 376.00 | 377.65 | -1.62% | 107,659 |
| 2026-06-25 | 383.00 | 387.00 | 380.30 | 383.85 | +0.52% | 1,776,648 |
| 2026-06-24 | 380.05 | 384.70 | 379.45 | 381.85 | +0.47% | 183,559 |
| 2026-06-23 | 378.30 | 382.00 | 376.40 | 380.05 | +0.58% | 131,773 |
| 2026-06-22 | 379.60 | 380.45 | 375.95 | 377.85 | +0.80% | 85,023 |
| 2026-06-19 | 383.70 | 383.70 | 373.60 | 374.85 | -2.31% | 213,204 |
| 2026-06-18 | 384.30 | 388.45 | 380.40 | 383.70 | -0.58% | 183,247 |
| 2026-06-17 | 394.90 | 395.05 | 384.35 | 385.95 | -1.81% | 142,524 |
| 2026-06-16 | 394.35 | 396.65 | 389.20 | 393.05 | -0.33% | 88,802 |
| 2026-06-15 | 397.00 | 401.05 | 392.50 | 394.35 | +0.32% | 104,921 |
| 2026-06-12 | 391.00 | 394.20 | 382.30 | 393.10 | +2.20% | 165,291 |
| 2026-06-11 | 376.80 | 389.85 | 373.50 | 384.65 | +2.33% | 427,975 |
| 2026-06-10 | 378.80 | 381.25 | 373.00 | 375.90 | -0.57% | 94,076 |
| 2026-06-09 | 372.00 | 379.90 | 370.50 | 378.05 | +1.68% | 99,209 |
| 2026-06-08 | 379.00 | 381.00 | 366.25 | 371.80 | -2.40% | 102,610 |
| 2026-06-05 | 379.50 | 384.00 | 378.10 | 380.95 | +0.12% | 123,482 |
| 2026-06-04 | 381.00 | 388.45 | 379.20 | 380.50 | -0.72% | 89,799 |
| 2026-06-03 | 385.00 | 385.00 | 376.50 | 383.25 | -0.20% | 150,608 |
| 2026-06-02 | 380.60 | 386.60 | 377.50 | 384.00 | -0.47% | 139,325 |
| 2026-06-01 | 383.90 | 389.90 | 383.90 | 385.80 | +1.01% | 144,162 |
| 2026-05-29 | 400.10 | 403.95 | 376.10 | 381.95 | -4.66% | 524,636 |
| 2026-05-27 | 408.00 | 409.45 | 400.00 | 400.60 | -0.99% | 93,447 |
| 2026-05-26 | 402.95 | 408.00 | 401.05 | 404.60 | +0.27% | 127,908 |
| 2026-05-25 | 401.50 | 409.65 | 399.10 | 403.50 | +0.67% | 144,492 |
| 2026-05-22 | 402.00 | 410.50 | 398.35 | 400.80 | -0.62% | 245,224 |
| 2026-05-21 | 401.25 | 405.00 | 398.45 | 403.30 | +0.76% | 126,457 |
| 2026-05-20 | 401.00 | 406.00 | 395.60 | 400.25 | -1.57% | 203,279 |
| 2026-05-19 | 403.05 | 408.20 | 400.45 | 406.65 | +0.68% | 136,076 |
| 2026-05-18 | 399.95 | 406.90 | 388.45 | 403.90 | +0.94% | 175,863 |
| 2026-05-15 | 397.00 | 401.00 | 390.00 | 400.15 | +1.56% | 170,358 |
| 2026-05-14 | 393.00 | 401.45 | 391.30 | 394.00 | -0.62% | 128,396 |
| 2026-05-13 | 390.45 | 399.50 | 390.00 | 396.45 | +1.54% | 160,400 |
| 2026-05-12 | 397.50 | 398.65 | 388.50 | 390.45 | -1.86% | 167,649 |
| 2026-05-11 | 408.80 | 410.90 | 395.80 | 397.85 | -2.68% | 163,188 |
| 2026-05-08 | 412.45 | 413.80 | 404.80 | 408.80 | -0.61% | 118,904 |
| 2026-05-07 | 402.00 | 417.00 | 401.10 | 411.30 | +2.58% | 689,804 |
| 2026-05-06 | 399.00 | 404.75 | 389.50 | 400.95 | +1.30% | 399,911 |
| 2026-05-05 | 394.40 | 397.90 | 390.10 | 395.80 | +0.87% | 231,867 |
| 2026-05-04 | 395.90 | 398.00 | 385.00 | 392.40 | -0.88% | 422,361 |
| 2026-04-30 | 401.85 | 404.85 | 390.55 | 395.90 | -1.48% | 481,464 |
| 2026-04-29 | 419.90 | 421.00 | 400.00 | 401.85 | -4.14% | 1,376,770 |
| 2026-04-28 | 432.55 | 433.75 | 416.20 | 419.20 | -3.65% | 1,760,805 |
| 2026-04-27 | 424.00 | 469.90 | 420.60 | 435.10 | +6.72% | 29,621,709 |
| 2026-04-24 | 423.10 | 423.80 | 404.20 | 407.70 | -3.87% | 229,965 |
| 2026-04-23 | 420.05 | 428.70 | 420.05 | 424.10 | +0.27% | 166,683 |
| 2026-04-22 | 419.25 | 425.65 | 415.55 | 422.95 | +1.08% | 160,821 |
| 2026-04-21 | 412.50 | 421.00 | 412.50 | 418.45 | +0.47% | 82,800 |
| 2026-04-20 | 412.00 | 421.90 | 412.00 | 416.50 | +0.22% | 165,694 |
| 2026-04-17 | 411.05 | 419.70 | 408.35 | 415.60 | +0.97% | 237,439 |
| 2026-04-16 | 399.00 | 418.50 | 394.10 | 411.60 | +4.49% | 355,532 |
| 2026-04-15 | 385.60 | 395.90 | 385.05 | 393.90 | +3.56% | 189,266 |
| 2026-04-13 | 381.90 | 382.80 | 374.30 | 380.35 | -1.44% | 96,484 |
| 2026-04-10 | 384.00 | 389.30 | 380.00 | 385.90 | +2.12% | 141,392 |
| 2026-04-09 | 376.20 | 385.25 | 373.00 | 377.90 | +0.05% | 150,480 |
| 2026-04-08 | 372.00 | 381.95 | 367.15 | 377.70 | +3.72% | 315,317 |
| 2026-04-07 | 364.95 | 366.60 | 358.15 | 364.15 | +1.15% | 247,457 |
| 2026-04-06 | 358.05 | 363.95 | 350.70 | 360.00 | +0.29% | 239,124 |
| 2026-04-02 | 353.00 | 361.85 | 347.50 | 358.95 | +0.49% | 194,873 |
| 2026-04-01 | 347.95 | 359.50 | 347.95 | 357.20 | +3.90% | 194,859 |
| 2026-03-30 | 352.85 | 356.65 | 342.35 | 343.80 | -3.43% | 224,027 |
| 2026-03-27 | 355.05 | 359.40 | 348.30 | 356.00 | -1.08% | 200,672 |
| 2026-03-25 | 359.00 | 370.70 | 357.55 | 359.90 | +0.94% | 271,823 |
| 2026-03-24 | 355.00 | 359.05 | 349.15 | 356.55 | +2.03% | 187,785 |
| 2026-03-23 | 351.00 | 356.05 | 345.25 | 349.45 | -2.89% | 211,665 |
| 2026-03-20 | 357.25 | 364.00 | 356.55 | 359.85 | +1.15% | 114,852 |
| 2026-03-19 | 366.60 | 366.90 | 353.60 | 355.75 | -3.73% | 117,668 |
| 2026-03-18 | 358.40 | 374.00 | 357.95 | 369.55 | +3.13% | 233,317 |
| 2026-03-17 | 357.00 | 364.00 | 352.60 | 358.35 | +0.89% | 172,220 |
| 2026-03-16 | 350.00 | 358.00 | 344.60 | 355.20 | +0.25% | 168,820 |
| 2026-03-13 | 366.00 | 371.00 | 352.70 | 354.30 | -3.18% | 308,652 |
| 2026-03-12 | 366.10 | 370.35 | 358.15 | 365.95 | -0.46% | 129,938 |
| 2026-03-11 | 375.00 | 377.40 | 366.10 | 367.65 | -1.00% | 146,163 |
| 2026-03-10 | 372.00 | 373.10 | 363.90 | 371.35 | +0.91% | 211,418 |
| 2026-03-09 | 372.20 | 378.20 | 362.60 | 368.00 | -3.66% | 191,195 |
| 2026-03-06 | 390.00 | 395.00 | 380.00 | 382.00 | -2.92% | 147,236 |
| 2026-03-05 | 395.05 | 402.00 | 387.95 | 393.50 | +0.99% | 286,546 |
| 2026-03-04 | 389.40 | 392.40 | 383.70 | 389.65 | -2.05% | 240,337 |
| 2026-03-02 | 398.40 | 402.95 | 391.45 | 397.80 | -2.02% | 267,570 |
| 2026-02-27 | 423.00 | 425.00 | 402.10 | 406.00 | -4.47% | 531,660 |
| 2026-02-26 | 424.95 | 430.80 | 422.60 | 425.00 | +0.60% | 147,608 |
| 2026-02-25 | 429.75 | 429.75 | 419.75 | 422.45 | -0.78% | 163,395 |
| 2026-02-24 | 426.95 | 428.70 | 418.20 | 425.75 | -0.28% | 180,537 |
| 2026-02-23 | 423.20 | 431.65 | 416.20 | 426.95 | +0.89% | 475,315 |
| 2026-02-20 | 419.55 | 425.85 | 412.60 | 423.20 | +1.14% | 218,391 |
| 2026-02-19 | 430.00 | 454.80 | 415.10 | 418.45 | -2.73% | 1,341,379 |
| 2026-02-18 | 434.50 | 437.40 | 428.30 | 430.20 | -0.78% | 161,667 |
| 2026-02-17 | 435.80 | 437.25 | 430.65 | 433.60 | -0.42% | 113,162 |
| 2026-02-16 | 434.00 | 439.50 | 421.45 | 435.45 | -1.56% | 397,102 |
| 2026-02-13 | 449.95 | 450.20 | 438.15 | 442.35 | -1.32% | 138,428 |
| 2026-02-12 | 456.15 | 457.75 | 447.15 | 448.25 | -1.42% | 138,906 |
| 2026-02-11 | 466.80 | 467.50 | 450.25 | 454.70 | -2.31% | 149,328 |
| 2026-02-10 | 458.35 | 466.95 | 456.00 | 465.45 | +2.06% | 205,778 |
| 2026-02-09 | 456.00 | 462.55 | 448.40 | 456.05 | +0.75% | 256,189 |
| 2026-02-06 | 452.30 | 455.85 | 441.55 | 452.65 | +0.12% | 141,431 |
| 2026-02-05 | 467.20 | 468.00 | 448.50 | 452.10 | -2.51% | 252,921 |
| 2026-02-04 | 455.00 | 475.00 | 455.00 | 463.75 | +0.65% | 306,840 |
| 2026-02-03 | 465.75 | 469.20 | 453.60 | 460.75 | +0.51% | 289,594 |
| 2026-02-02 | 440.00 | 465.75 | 437.00 | 458.40 | +0.15% | 1,357,409 |
| 2026-01-30 | 442.00 | 462.60 | 440.10 | 457.70 | +2.81% | 302,770 |
| 2026-01-29 | 445.00 | 446.85 | 435.10 | 445.20 | +0.02% | 209,685 |
| 2026-01-28 | 452.90 | 452.90 | 437.00 | 445.10 | -1.95% | 363,636 |
| 2026-01-27 | 427.00 | 462.90 | 427.00 | 453.95 | +5.20% | 964,227 |
| 2026-01-23 | 459.20 | 459.90 | 426.80 | 431.50 | -6.03% | 783,486 |
| 2026-01-22 | 462.80 | 462.80 | 455.25 | 459.20 | +1.35% | 92,636 |
| 2026-01-21 | 458.50 | 461.90 | 446.05 | 453.10 | -1.37% | 254,053 |
| 2026-01-20 | 471.00 | 472.25 | 457.00 | 459.40 | -2.08% | 378,840 |
| 2026-01-19 | 482.00 | 482.00 | 465.75 | 469.15 | -1.96% | 236,473 |
| 2026-01-16 | 473.60 | 481.90 | 468.80 | 478.55 | +1.05% | 303,212 |
| 2026-01-15 | 473.60 | 473.60 | 473.60 | 473.60 | +0.00% | 0 |
| 2026-01-14 | 467.00 | 477.50 | 464.00 | 473.60 | +1.39% | 527,662 |
| 2026-01-13 | 470.00 | 473.60 | 462.05 | 467.10 | -0.16% | 357,386 |
| 2026-01-12 | 458.75 | 471.40 | 450.75 | 467.85 | +0.70% | 310,242 |
| 2026-01-09 | 470.00 | 470.00 | 458.55 | 464.60 | -2.44% | 589,211 |
| 2026-01-08 | 455.00 | 485.80 | 448.25 | 476.20 | +4.38% | 3,085,701 |
| 2026-01-07 | 456.10 | 458.95 | 450.95 | 456.20 | +0.02% | 199,752 |
| 2026-01-06 | 458.90 | 458.95 | 447.05 | 456.10 | -0.31% | 298,593 |
| 2026-01-05 | 445.40 | 462.80 | 441.40 | 457.50 | +2.72% | 866,777 |
| 2026-01-02 | 439.00 | 447.75 | 436.30 | 445.40 | +2.14% | 273,631 |
| 2026-01-01 | 435.90 | 439.50 | 434.45 | 436.05 | +0.18% | 197,478 |
| 2025-12-31 | 441.90 | 445.50 | 431.45 | 435.25 | -1.50% | 302,782 |
| 2025-12-30 | 448.00 | 450.00 | 437.35 | 441.90 | -1.37% | 451,820 |
| 2025-12-29 | 445.00 | 450.90 | 440.15 | 448.05 | +1.53% | 500,113 |
| 2025-12-26 | 434.15 | 447.00 | 433.60 | 441.30 | +1.15% | 314,856 |
| 2025-12-24 | 443.40 | 444.40 | 433.80 | 436.30 | -1.22% | 230,223 |
| 2025-12-23 | 441.80 | 450.45 | 435.80 | 441.70 | +0.33% | 929,894 |
| 2025-12-22 | 438.70 | 451.35 | 437.10 | 440.25 | +0.51% | 812,681 |
| 2025-12-19 | 427.00 | 448.00 | 426.65 | 438.00 | +1.64% | 2,334,485 |
| 2025-12-18 | 436.20 | 439.55 | 425.15 | 430.95 | -2.29% | 1,430,953 |
| 2025-12-17 | 407.90 | 445.00 | 407.85 | 441.05 | +7.88% | 5,422,773 |
| 2025-12-16 | 416.50 | 418.90 | 405.00 | 408.85 | -2.08% | 211,483 |
| 2025-12-15 | 415.20 | 423.70 | 413.90 | 417.55 | +0.82% | 389,890 |
| 2025-12-12 | 414.10 | 426.25 | 410.80 | 414.15 | -1.07% | 373,785 |
| 2025-12-11 | 412.40 | 424.00 | 406.30 | 418.65 | +1.03% | 571,485 |
| 2025-12-10 | 408.20 | 417.00 | 408.00 | 414.40 | +1.57% | 293,771 |
| 2025-12-09 | 408.00 | 411.90 | 404.00 | 408.00 | -1.57% | 346,981 |
| 2025-12-08 | 410.85 | 422.70 | 404.70 | 414.50 | -0.41% | 1,006,534 |
| 2025-12-05 | 413.00 | 421.05 | 396.30 | 416.20 | +0.98% | 2,334,948 |
| 2025-12-04 | 374.00 | 413.25 | 373.60 | 412.15 | +9.70% | 6,636,166 |
| 2025-12-03 | 383.55 | 392.95 | 372.00 | 375.70 | -1.89% | 297,817 |
| 2025-12-02 | 386.65 | 389.90 | 380.90 | 382.95 | -0.96% | 205,407 |
| 2025-12-01 | 393.15 | 401.80 | 385.25 | 386.65 | -1.57% | 330,966 |
| 2025-11-28 | 396.80 | 400.15 | 391.30 | 392.80 | -1.42% | 183,086 |
| 2025-11-27 | 402.40 | 409.00 | 395.40 | 398.45 | +0.26% | 254,514 |
| 2025-11-26 | 400.00 | 404.95 | 395.05 | 397.40 | -0.54% | 163,897 |
| 2025-11-25 | 398.65 | 406.50 | 397.10 | 399.55 | +0.68% | 167,400 |
| 2025-11-24 | 403.60 | 404.75 | 393.00 | 396.85 | -1.70% | 141,218 |
| 2025-11-21 | 410.00 | 410.35 | 400.25 | 403.70 | -1.01% | 157,980 |
| 2025-11-20 | 416.45 | 416.50 | 398.05 | 407.80 | -2.18% | 372,594 |
| 2025-11-19 | 409.30 | 424.00 | 409.05 | 416.90 | +1.36% | 788,236 |
| 2025-11-18 | 413.70 | 416.60 | 406.00 | 411.30 | -0.21% | 630,881 |
| 2025-11-17 | 392.85 | 415.00 | 390.05 | 412.15 | +4.91% | 1,092,131 |
| 2025-11-14 | 392.40 | 394.10 | 389.05 | 392.85 | -0.38% | 88,702 |
| 2025-11-13 | 392.25 | 398.15 | 389.25 | 394.35 | +0.54% | 406,165 |
| 2025-11-12 | 392.60 | 394.40 | 390.80 | 392.25 | +0.37% | 270,015 |
| 2025-11-11 | 380.00 | 397.00 | 377.60 | 390.80 | +3.20% | 2,348,562 |
| 2025-11-10 | 378.00 | 383.80 | 372.00 | 378.70 | +0.07% | 365,859 |
| 2025-11-07 | 389.00 | 389.45 | 376.95 | 378.45 | -2.71% | 365,519 |
| 2025-11-06 | 396.50 | 398.45 | 386.00 | 389.00 | -2.31% | 215,009 |
| 2025-11-04 | 403.25 | 405.90 | 396.15 | 398.20 | -0.92% | 172,903 |
| 2025-11-03 | 402.35 | 409.00 | 392.50 | 401.90 | -0.11% | 566,345 |
| 2025-10-31 | 402.55 | 412.30 | 399.50 | 402.35 | +0.59% | 656,769 |
| 2025-10-30 | 389.90 | 430.45 | 389.85 | 400.00 | +2.21% | 5,569,840 |
| 2025-10-29 | 386.50 | 392.00 | 385.65 | 391.35 | +1.18% | 159,621 |
| 2025-10-28 | 386.70 | 389.25 | 382.65 | 386.80 | +0.03% | 116,036 |
| 2025-10-27 | 391.30 | 391.85 | 385.85 | 386.70 | -0.92% | 109,921 |
| 2025-10-24 | 391.50 | 393.35 | 389.15 | 390.30 | -0.31% | 217,968 |
| 2025-10-23 | 392.65 | 393.75 | 390.15 | 391.50 | +0.19% | 90,178 |
| 2025-10-21 | 392.10 | 394.70 | 389.45 | 390.75 | -0.36% | 38,790 |
| 2025-10-20 | 395.00 | 396.00 | 391.00 | 392.15 | +0.06% | 192,442 |
| 2025-10-17 | 396.90 | 396.90 | 388.95 | 391.90 | -0.53% | 170,952 |
| 2025-10-16 | 394.00 | 397.00 | 391.35 | 394.00 | +0.10% | 315,650 |
| 2025-10-15 | 386.40 | 394.90 | 385.00 | 393.60 | +2.25% | 159,157 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+12.57%). Pire mois : Janv (-12.52%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-19
Réponses rapides
Quel est le dernier cours de clôture de INDIACEM.NS (INDIACEM.NS) ?
294.35 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de INDIACEM.NS ?
Plus haut à 485.80 et plus bas à 286.50 sur les 52 dernières semaines, au 2026-10-19.
Quel est historiquement le mois le plus fort et le plus faible de INDIACEM.NS ?
Historiquement, le mois le plus fort de INDIACEM.NS a été Déc (moyenne +12.57%) et le plus faible Janv (moyenne -12.52%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 446 bougies quotidiennes du data lake Closelook.