For Enquiry : +(91) 9923599971

The India Cements Limited

DATE OPEN HIGH LOW CLOSE VOLUME
16-11-2018 93.5500 96.1000 93.2000 93.8500 6515884
13-11-2018 90.5000 91.9000 88.8500 91.5500 4679892
12-11-2018 96.8000 96.8500 90.4000 91.0500 10610931
09-11-2018 94.7500 99.4000 92.4000 97.1000 13920545
06-11-2018 95.7000 96.7000 93.2000 93.8500 2342470
05-11-2018 94.8000 96.9000 92.9000 96.2000 4219809
02-11-2018 92.7000 98.6000 92.5000 94.9000 7392065
01-11-2018 90.6500 93.3500 89.8500 91.7500 4277168
31-10-2018 89.4000 90.0500 86.5500 89.8000 4638608
30-10-2018 85.8000 89.2500 85.0000 88.5500 6571969
29-10-2018 83.0000 87.3000 81.6500 85.5000 6075337
26-10-2018 81.9500 83.1500 79.9500 81.7000 6042296
25-10-2018 83.4000 83.8500 81.1500 81.6500 6247047
24-10-2018 85.1000 85.9500 82.7500 84.6500 4873662
23-10-2018 85.6000 86.3000 82.6000 83.8000 7299650
22-10-2018 90.4000 90.7500 86.5000 86.8500 5627267
19-10-2018 93.0000 94.2000 89.0000 89.5000 6385318
17-10-2018 98.9000 100.2000 93.1000 93.6500 5646961
16-10-2018 96.5000 101.9000 96.0500 98.0000 8571825
15-10-2018 95.4500 96.6500 93.5500 95.8000 3719327
12-10-2018 93.1000 97.2500 92.9000 95.8000 4545456
11-10-2018 91.2000 95.7000 90.5500 92.4500 4092412
10-10-2018 91.7000 96.4500 91.7000 95.7500 5166433
09-10-2018 92.5000 94.1500 89.2500 92.6000 5157724
08-10-2018 95.8000 96.0000 89.1500 91.8000 8441875
05-10-2018 99.0500 100.7500 94.3500 95.5500 6231936
04-10-2018 97.1500 100.9000 95.7000 99.4500 6166777
03-10-2018 99.9000 103.8500 97.0500 99.0500 7504964
01-10-2018 101.4500 102.3500 95.3500 100.3500 7797026
28-09-2018 105.2500 105.8000 99.3000 101.2000 6843338
27-09-2018 109.0000 114.6000 103.7000 104.5000 11369322
26-09-2018 108.9000 110.5000 107.0000 109.0500 4696857
25-09-2018 105.5000 107.5000 101.9000 106.4000 4429077
24-09-2018 112.4000 112.4000 104.8000 105.5000 3998894
21-09-2018 115.0000 116.2000 102.2500 111.3000 7559881
19-09-2018 114.7500 116.2000 112.2500 113.6000 3750080
18-09-2018 119.9500 120.6500 113.6000 114.2500 4887724
17-09-2018 122.7000 122.9000 119.5000 119.9500 4741001
14-09-2018 118.0000 124.0000 118.0000 123.4500 7356617
12-09-2018 115.4000 118.1500 111.3000 117.2000 6102913
11-09-2018 119.3000 120.2500 114.2500 114.9000 3124695
10-09-2018 119.9500 122.7500 118.7000 119.8500 5098390
07-09-2018 118.0500 121.8500 116.1000 121.3500 5719232
06-09-2018 118.6500 120.8000 116.1000 117.6000 5746128
05-09-2018 115.0000 117.5000 113.6000 117.0500 4577412
04-09-2018 123.6000 124.4000 115.5500 116.4000 8448441
03-09-2018 126.4000 127.6500 123.0000 123.6500 4126893
31-08-2018 126.7500 128.0000 123.8500 126.4000 6069438
30-08-2018 121.4000 127.2000 120.1500 125.8000 12904698
29-08-2018 119.0000 124.2500 119.0000 121.4000 5662518
28-08-2018 121.7000 121.9500 118.3000 119.3500 3151546
27-08-2018 120.5000 122.9000 119.6000 121.2500 4308766
24-08-2018 118.4000 122.4000 118.0500 120.1500 5873235
23-08-2018 121.3000 121.8000 117.7000 118.9500 4227020
21-08-2018 117.4000 123.3000 117.0000 121.3500 11223872
20-08-2018 117.0000 118.8500 115.0500 117.4000 3661680
17-08-2018 112.8000 118.5500 112.0000 117.5000 6677276
16-08-2018 109.0000 113.2500 109.0000 111.8000 3517681
14-08-2018 109.1000 112.1000 108.2000 110.8000 5911598
13-08-2018 114.7000 115.0000 107.2000 107.9000 8845971
10-08-2018 119.2500 120.8000 115.1500 116.8000 3475267
09-08-2018 117.0000 120.2500 116.8500 119.7000 3707915
08-08-2018 122.7500 123.3500 115.6500 116.8000 6779298
07-08-2018 118.5000 124.4500 118.0500 121.9000 9068394
06-08-2018 118.4500 119.6000 116.1000 117.9500 2890751
03-08-2018 118.0000 120.5000 116.6000 117.6000 4115990
02-08-2018 115.5500 118.9000 113.9500 117.0500 3807786
01-08-2018 117.6000 118.7000 113.5500 115.9500 4224640
31-07-2018 117.0000 118.4500 114.1000 117.0500 4199706
30-07-2018 118.9000 119.6500 115.2500 117.1000 4385239
27-07-2018 114.0000 121.0000 111.5000 118.8500 11243858
26-07-2018 114.4000 118.2500 112.3000 113.2000 11549740
25-07-2018 117.5000 117.8000 112.3500 113.3000 6123751
24-07-2018 108.3000 118.9000 108.3000 117.1000 16400309
23-07-2018 102.5000 108.1000 100.7500 107.0000 5178522
20-07-2018 99.2000 103.2500 98.8500 102.7500 4066014
19-07-2018 100.0000 102.2500 97.5000 99.1000 4104490
18-07-2018 103.5000 104.8000 97.1000 99.5500 5419668
17-07-2018 99.5000 103.7500 97.7500 102.8500 4386345
16-07-2018 107.4000 107.4000 99.0000 99.7500 4127449
13-07-2018 112.2500 112.2500 105.3500 106.8000 4904694
12-07-2018 109.5500 115.8500 109.5500 112.2500 8742930
11-07-2018 111.0000 111.8500 107.7500 108.7500 2413854
10-07-2018 111.2000 113.7500 110.8000 112.2000 3354454
09-07-2018 109.5500 111.2000 108.8500 110.4500 2281702
06-07-2018 108.9500 111.0500 107.5000 108.7500 4418570
05-07-2018 104.5500 110.6500 104.5500 109.2000 7386628
04-07-2018 104.9500 105.8000 103.1500 104.8000 2453594
03-07-2018 103.8500 106.0000 102.3000 104.7000 2305764
02-07-2018 105.7000 106.2000 101.5000 104.0000 3573356
29-06-2018 104.0000 106.4000 103.5000 105.7000 3347824
28-06-2018 107.5000 109.7000 102.0000 102.7500 5661738
27-06-2018 113.2000 113.7000 107.6500 108.4000 4590672
26-06-2018 112.6000 115.8500 112.0500 113.1500 6813170
25-06-2018 112.0000 114.4000 111.3500 112.0000 3835109
22-06-2018 107.0000 112.9000 106.6000 112.3500 6028796
21-06-2018 109.2500 109.5000 106.7000 107.5500 2623150
20-06-2018 109.0000 109.7500 107.3000 109.2500 3626438
19-06-2018 113.0000 113.6500 108.0500 109.3500 5587025
18-06-2018 115.0000 115.0000 112.7000 114.0000 2245358

INDIACEM NEWS

  • Does The India Cements Limited (NSE:INDIACEM) Have A High Beta?

    If You’re Interested In The India Cements Limited (NSE:INDIACEM), Then You Might Want To Consider Its Beta (a Measure Of Share Price Volatility) In Order To Understand How The Stock


  • Are The India Cements Limited’s (NSE:INDIACEM) Interest Costs Too High?

    While Small-cap Stocks, Such As The India Cements Limited (NSE:INDIACEM) With Its Market Cap Of ₹29.6b, Are Popular For Their Explosive Growth, Investors Should Also Be Aware Of Their Balance


  • Does The India Cements Limited’s (NSE:INDIACEM) PE Ratio Warrant A Sell?

    I Am Writing Today To Help Inform People Who Are New To The Stock Market And Want To Begin Learning About How To Value Company Based On Its Current EarningsRead More...

Technical Chart

Chat

Sharemarket Tips

Get 2 Rupay

Any Queries

Chat Now
Stock Market Advice

international markets

About us | Contact Us | Feedback | Disclaimer | Privacy Statement | Terms of Use | Financial Terms (Glossary) | FAQs

Copyright © 2018 Get2rupay. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express writtern permission of get2rupay.com is prohibited.