NSE: INDIACEM | Series: EQ
-
LTP
283.40
3.00 (1.07 %) -
Open
280.00
279.20 -
High
284.45
283.00 -
Low
278.00
273.05 -
Close
283.40
280.40 -
52W High
382.00
01 Jan, 2025 -
52W Low
238.85
28 Feb, 2025
Upper Circuit: 336.48
Lower Circuit: 224.32
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 280.00 | 284.45 | 278.00 | 283.40 | 283.40 | 3.00 | 1.07 | 382.00 | 238.85 | 204,413 | 5.77 Crore | 11,290 |
| 02 Apr, 2025 | 279.20 | 283.00 | 273.05 | 282.80 | 280.40 | -0.60 | -0.21 | 382.00 | 238.85 | 202,747 | 5.63 Crore | 11,845 |
| 01 Apr, 2025 | 274.90 | 283.00 | 273.00 | 278.80 | 281.00 | 4.00 | 1.44 | 382.00 | 238.85 | 232,923 | 6.48 Crore | 12,038 |
| 28 Mar, 2025 | 277.00 | 280.00 | 273.10 | 275.95 | 277.00 | -0.15 | -0.05 | 382.00 | 238.85 | 401,362 | 11.13 Crore | 19,997 |
| 27 Mar, 2025 | 265.50 | 279.50 | 265.10 | 277.75 | 277.15 | 9.30 | 3.47 | 382.00 | 238.85 | 475,016 | 12.94 Crore | 21,050 |
| 26 Mar, 2025 | 275.50 | 277.00 | 267.10 | 267.80 | 267.85 | -7.00 | -2.55 | 382.00 | 238.85 | 518,802 | 13.96 Crore | 26,337 |
| 25 Mar, 2025 | 285.65 | 288.85 | 273.15 | 273.65 | 274.85 | -7.85 | -2.78 | 382.00 | 238.85 | 495,934 | 13.84 Crore | 24,575 |
| 24 Mar, 2025 | 282.85 | 290.15 | 280.10 | 282.00 | 282.70 | 3.10 | 1.11 | 382.00 | 238.85 | 711,417 | 20.34 Crore | 33,887 |
| 21 Mar, 2025 | 274.85 | 283.00 | 274.45 | 278.10 | 279.60 | 4.75 | 1.73 | 382.00 | 238.85 | 491,236 | 13.71 Crore | 24,090 |
| 20 Mar, 2025 | 274.70 | 278.25 | 270.40 | 275.10 | 274.85 | 0.15 | 0.05 | 382.00 | 238.85 | 354,296 | 9.72 Crore | 15,121 |
| 19 Mar, 2025 | 275.10 | 278.05 | 269.05 | 273.35 | 274.70 | 0.35 | 0.13 | 382.00 | 238.85 | 570,384 | 15.57 Crore | 26,626 |
| 18 Mar, 2025 | 267.30 | 275.60 | 265.25 | 275.00 | 274.35 | 7.50 | 2.81 | 382.00 | 238.85 | 417,645 | 11.29 Crore | 22,177 |
| 17 Mar, 2025 | 271.00 | 274.35 | 265.90 | 267.45 | 266.85 | -6.00 | -2.2 | 382.00 | 238.85 | 329,533 | 8.85 Crore | 21,740 |
| 13 Mar, 2025 | 279.85 | 280.50 | 271.85 | 272.00 | 272.85 | -7.75 | -2.76 | 382.00 | 238.85 | 403,507 | 11.07 Crore | 23,543 |
| 12 Mar, 2025 | 280.60 | 284.70 | 277.10 | 281.00 | 280.60 | 0.00 | 0 | 382.00 | 238.85 | 334,919 | 9.39 Crore | 20,510 |
| 11 Mar, 2025 | 284.00 | 286.65 | 278.70 | 282.00 | 280.60 | -8.05 | -2.79 | 382.00 | 238.85 | 318,901 | 8.97 Crore | 22,341 |
| 10 Mar, 2025 | 296.65 | 300.00 | 285.15 | 285.15 | 288.65 | -8.35 | -2.81 | 382.00 | 238.85 | 427,443 | 12.50 Crore | 24,432 |
| 07 Mar, 2025 | 293.05 | 300.00 | 290.65 | 295.80 | 297.00 | 1.90 | 0.64 | 382.00 | 238.85 | 875,488 | 25.97 Crore | 38,278 |
| 06 Mar, 2025 | 292.00 | 300.90 | 288.60 | 290.50 | 295.10 | -1.10 | -0.37 | 382.00 | 238.85 | 1,252,034 | 37.15 Crore | 39,213 |
| 05 Mar, 2025 | 293.00 | 298.00 | 285.65 | 297.00 | 296.20 | 1.00 | 0.34 | 382.00 | 238.85 | 2,352,951 | 69.07 Crore | 67,901 |
| 04 Mar, 2025 | 253.40 | 302.10 | 252.25 | 293.00 | 295.20 | 38.65 | 15.07 | 382.00 | 238.85 | 13,324,305 | 384.18 Crore | 233,742 |