INDIACEM.NS（INDIACEM.NS）— 價格歷史

截至 2026-10-19 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：12月（+12.57%）。最弱月份：1月（-12.52%）。基於2年每日數據（2025–2026）。

1月-12.52%
2月-9.10%
3月-2.80%
4月+10.21%
5月+0.04%
6月+1.20%
7月+6.42%
8月+0.08%
9月-8.01%
10月+2.85%
11月-2.26%
12月+12.57%

FAQ · 基於當前價格數據 · 截至 2026-10-19

快速解答

INDIACEM.NS（INDIACEM.NS）最新收盤價是多少？

2026-10-19 收於 294.35，來自Closelook數據湖的每日價格紀錄。

INDIACEM.NS 的52週最高價和最低價是多少？

過去52週最高 485.80、最低 286.50（截至 2026-10-19）。

INDIACEM.NS 歷史上最強和最弱的月份是哪個？

歷史上，INDIACEM.NS 最強的日曆月份是12月（平均 +12.57%），最弱的是1月（平均 -12.52%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的446根日K線計算。