Get 20% lifetime commission for referring investors to digrin.com
here.
INDIA CEMENTS - Price History
Monthly price history for INDIACEM.NS (INDIA CEMENTS)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₹211.20 | ₹211.20 |
April 2024 | ₹224.40 | ₹224.40 |
March 2024 | ₹213.40 | ₹213.40 |
February 2024 | ₹229.10 | ₹229.10 |
January 2024 | ₹261.40 | ₹261.40 |
December 2023 | ₹258.90 | ₹258.90 |
November 2023 | ₹251.35 | ₹251.35 |
October 2023 | ₹209.25 | ₹209.25 |
September 2023 | ₹233.20 | ₹233.20 |
August 2023 | ₹236.35 | ₹236.35 |
July 2023 | ₹219.45 | ₹219.45 |
June 2023 | ₹212.10 | ₹212.10 |
May 2023 | ₹202.35 | ₹202.35 |
April 2023 | ₹185.55 | ₹185.55 |
March 2023 | ₹185.05 | ₹185.05 |
February 2023 | ₹187.10 | ₹187.10 |
January 2023 | ₹193.30 | ₹193.30 |
December 2022 | ₹218.45 | ₹218.45 |
November 2022 | ₹240 | ₹240 |
October 2022 | ₹241.10 | ₹241.10 |
September 2022 | ₹269.10 | ₹269.10 |
August 2022 | ₹227.66 | ₹228.45 |
July 2022 | ₹196.17 | ₹196.85 |
June 2022 | ₹155.96 | ₹156.50 |
May 2022 | ₹168.52 | ₹169.10 |
April 2022 | ₹206.09 | ₹206.80 |
March 2022 | ₹208.78 | ₹209.50 |
February 2022 | ₹201.45 | ₹202.15 |
January 2022 | ₹222.18 | ₹222.95 |
December 2021 | ₹191.59 | ₹192.25 |
November 2021 | ₹183.42 | ₹184.05 |
October 2021 | ₹205.39 | ₹206.10 |
September 2021 | ₹199.61 | ₹200.30 |
August 2021 | ₹163.04 | ₹163.60 |
July 2021 | ₹190.31 | ₹192.15 |
June 2021 | ₹190.11 | ₹191.95 |
May 2021 | ₹180.50 | ₹182.25 |
April 2021 | ₹161.64 | ₹163.20 |
March 2021 | ₹165.75 | ₹167.35 |
February 2021 | ₹160.94 | ₹162.50 |
January 2021 | ₹153.22 | ₹154.70 |
December 2020 | ₹167.58 | ₹169.20 |
November 2020 | ₹157.08 | ₹158.60 |
October 2020 | ₹117.22 | ₹118.35 |
September 2020 | ₹115.93 | ₹117.05 |
August 2020 | ₹112.97 | ₹114.60 |
July 2020 | ₹109.82 | ₹111.40 |
June 2020 | ₹126.43 | ₹128.25 |
May 2020 | ₹123.76 | ₹125.55 |
April 2020 | ₹102.32 | ₹103.80 |
March 2020 | ₹104.34 | ₹105.85 |
February 2020 | ₹94.98 | ₹96.35 |
January 2020 | ₹80.78 | ₹81.95 |
December 2019 | ₹70.38 | ₹71.40 |
November 2019 | ₹79.55 | ₹80.70 |
October 2019 | ₹82.66 | ₹83.85 |
September 2019 | ₹77.93 | ₹79.05 |
August 2019 | ₹72.10 | ₹73.95 |
July 2019 | ₹85.60 | ₹87.80 |
June 2019 | ₹97.30 | ₹99.80 |
May 2019 | ₹102.96 | ₹105.60 |
April 2019 | ₹104.42 | ₹107.10 |
March 2019 | ₹99.84 | ₹102.40 |
February 2019 | ₹85.46 | ₹87.65 |
January 2019 | ₹82.14 | ₹84.25 |
December 2018 | ₹93.70 | ₹96.10 |
November 2018 | ₹91.60 | ₹93.95 |
October 2018 | ₹87.55 | ₹89.80 |
September 2018 | ₹98.67 | ₹101.20 |
August 2018 | ₹122.41 | ₹126.40 |
July 2018 | ₹113.36 | ₹117.05 |
June 2018 | ₹102.37 | ₹105.70 |
May 2018 | ₹125.85 | ₹129.95 |
April 2018 | ₹142.41 | ₹147.05 |
March 2018 | ₹137.28 | ₹141.75 |
February 2018 | ₹154.23 | ₹159.25 |
January 2018 | ₹162.85 | ₹168.15 |
December 2017 | ₹177.66 | ₹183.45 |
November 2017 | ₹168.37 | ₹173.85 |
October 2017 | ₹188.08 | ₹194.20 |
September 2017 | ₹166.87 | ₹172.30 |
August 2017 | ₹172.39 | ₹178 |
July 2017 | ₹196.41 | ₹203.95 |
June 2017 | ₹190.25 | ₹197.55 |
May 2017 | ₹196.99 | ₹204.55 |
April 2017 | ₹208.45 | ₹216.45 |
March 2017 | ₹156.44 | ₹162.45 |
February 2017 | ₹163.81 | ₹170.10 |
January 2017 | ₹140.31 | ₹145.70 |
December 2016 | ₹112.29 | ₹116.60 |
November 2016 | ₹115.23 | ₹119.65 |
October 2016 | ₹151.24 | ₹157.05 |
September 2016 | ₹138.68 | ₹144 |
August 2016 | ₹144.26 | ₹149.80 |
July 2016 | ₹118.80 | ₹124.35 |
June 2016 | ₹108 | ₹113.05 |
May 2016 | ₹90 | ₹94.20 |
April 2016 | ₹85.27 | ₹89.25 |
March 2016 | ₹82.40 | ₹86.25 |
February 2016 | ₹63.48 | ₹66.45 |
January 2016 | ₹89.66 | ₹93.85 |
December 2015 | ₹92.53 | ₹96.85 |
November 2015 | ₹84.98 | ₹88.95 |
October 2015 | ₹74.95 | ₹78.45 |
September 2015 | ₹74.61 | ₹78.10 |
August 2015 | ₹69.31 | ₹72.55 |
July 2015 | ₹88.47 | ₹92.60 |
June 2015 | ₹90.04 | ₹94.25 |
May 2015 | ₹87.66 | ₹91.75 |
April 2015 | ₹86.80 | ₹90.85 |
March 2015 | ₹82.30 | ₹86.15 |
February 2015 | ₹95.92 | ₹100.40 |
January 2015 | ₹102.70 | ₹107.50 |
December 2014 | ₹81.64 | ₹85.45 |
November 2014 | ₹92.14 | ₹96.45 |
October 2014 | ₹106.57 | ₹111.55 |
September 2014 | ₹107.53 | ₹112.55 |
August 2014 | ₹107.72 | ₹112.75 |
July 2014 | ₹98.74 | ₹103.35 |
June 2014 | ₹114.02 | ₹119.35 |
May 2014 | ₹95.39 | ₹99.85 |
April 2014 | ₹65.49 | ₹68.55 |
March 2014 | ₹58.13 | ₹60.85 |
February 2014 | ₹53.07 | ₹55.55 |
January 2014 | ₹51.35 | ₹53.75 |
December 2013 | ₹57.46 | ₹60.15 |
November 2013 | ₹57.46 | ₹60.15 |
October 2013 | ₹47.43 | ₹49.65 |
September 2013 | ₹48.58 | ₹50.85 |
August 2013 | ₹42.21 | ₹46.05 |
July 2013 | ₹45.43 | ₹51.80 |
June 2013 | ₹49.86 | ₹56.85 |
May 2013 | ₹58.49 | ₹66.70 |
April 2013 | ₹73.14 | ₹83.40 |
March 2013 | ₹73.36 | ₹83.65 |
February 2013 | ₹74.32 | ₹84.75 |
January 2013 | ₹75.60 | ₹86.20 |
December 2012 | ₹79.67 | ₹90.85 |
November 2012 | ₹75.24 | ₹85.80 |
October 2012 | ₹83.84 | ₹95.60 |
September 2012 | ₹83.22 | ₹94.90 |
August 2012 | ₹73.40 | ₹83.70 |
July 2012 | ₹71.54 | ₹83.50 |
June 2012 | ₹74.50 | ₹86.95 |
May 2012 | ₹64.43 | ₹75.20 |
April 2012 | ₹72.61 | ₹84.75 |
March 2012 | ₹95.49 | ₹111.45 |
February 2012 | ₹86.41 | ₹100.85 |
January 2012 | ₹69.19 | ₹80.75 |
December 2011 | ₹56.51 | ₹65.95 |
November 2011 | ₹61.99 | ₹72.35 |
October 2011 | ₹68.97 | ₹80.50 |
September 2011 | ₹62.16 | ₹72.55 |
August 2011 | ₹57.41 | ₹67 |
July 2011 | ₹58.39 | ₹69.70 |
June 2011 | ₹59.48 | ₹71 |
May 2011 | ₹70.75 | ₹84.45 |
April 2011 | ₹83.19 | ₹99.30 |
March 2011 | ₹80.09 | ₹95.60 |
February 2011 | ₹71.54 | ₹85.40 |
January 2011 | ₹82.94 | ₹99 |
December 2010 | ₹90.48 | ₹108 |
November 2010 | ₹89.05 | ₹106.30 |
October 2010 | ₹92.24 | ₹110.10 |
September 2010 | ₹97.10 | ₹115.90 |
August 2010 | ₹89.64 | ₹107 |
July 2010 | ₹89.68 | ₹107.05 |
June 2010 | ₹88.66 | ₹107.85 |
May 2010 | ₹88.66 | ₹107.85 |
April 2010 | ₹103.21 | ₹125.55 |
March 2010 | ₹108.31 | ₹131.75 |
February 2010 | ₹96.72 | ₹117.65 |
January 2010 | ₹91.99 | ₹111.90 |
December 2009 | ₹101.36 | ₹123.30 |
November 2009 | ₹91.79 | ₹111.65 |
October 2009 | ₹90.80 | ₹110.45 |
September 2009 | ₹110.53 | ₹134.45 |
August 2009 | ₹110.49 | ₹134.40 |
July 2009 | ₹115.13 | ₹140.05 |
June 2009 | ₹106.15 | ₹131 |
May 2009 | ₹124.91 | ₹154.15 |
April 2009 | ₹93.19 | ₹115 |
March 2009 | ₹85.89 | ₹106 |
February 2009 | ₹79.01 | ₹97.50 |
January 2009 | ₹82.65 | ₹102 |
December 2008 | ₹79.17 | ₹97.70 |
November 2008 | ₹69.77 | ₹86.10 |
October 2008 | ₹70.70 | ₹87.25 |
September 2008 | ₹100.40 | ₹123.90 |
August 2008 | ₹112.19 | ₹138.45 |
July 2008 | ₹115.63 | ₹144.55 |
June 2008 | ₹109.71 | ₹137.15 |
May 2008 | ₹128.07 | ₹160.10 |
April 2008 | ₹137.39 | ₹171.75 |
March 2008 | ₹149.43 | ₹186.80 |
February 2008 | ₹166.95 | ₹208.70 |
January 2008 | ₹166.91 | ₹208.65 |
December 2007 | ₹248.10 | ₹310.15 |
November 2007 | ₹236.54 | ₹295.70 |
October 2007 | ₹225.82 | ₹282.30 |
September 2007 | ₹233.38 | ₹291.75 |
August 2007 | ₹196.30 | ₹246.30 |
July 2007 | ₹174.11 | ₹218.45 |
June 2007 | ₹165.94 | ₹208.20 |
May 2007 | ₹142.31 | ₹178.55 |
April 2007 | ₹142.03 | ₹178.20 |
March 2007 | ₹129.08 | ₹161.95 |
February 2007 | ₹142.42 | ₹178.70 |
January 2007 | ₹174.58 | ₹219.05 |
December 2006 | ₹187.26 | ₹234.95 |
November 2006 | ₹187.46 | ₹235.20 |
October 2006 | ₹171.08 | ₹214.65 |
September 2006 | ₹176.58 | ₹221.55 |
August 2006 | ₹160.08 | ₹200.85 |
July 2006 | ₹146.69 | ₹184.05 |
June 2006 | ₹124.97 | ₹156.80 |
May 2006 | ₹128.24 | ₹160.90 |
April 2006 | ₹176.90 | ₹221.95 |
March 2006 | ₹131.74 | ₹165.30 |
February 2006 | ₹112.38 | ₹141 |
January 2006 | ₹104.01 | ₹130.50 |
December 2005 | ₹80.02 | ₹100.40 |
November 2005 | ₹78.62 | ₹98.65 |
October 2005 | ₹70.42 | ₹88.35 |
September 2005 | ₹87.51 | ₹109.80 |
August 2005 | ₹90.74 | ₹113.85 |
July 2005 | ₹68.26 | ₹85.65 |
June 2005 | ₹57.62 | ₹72.30 |
May 2005 | ₹60.06 | ₹75.35 |
April 2005 | ₹54.56 | ₹68.45 |
March 2005 | ₹53.28 | ₹66.85 |
February 2005 | ₹52.96 | ₹66.45 |
January 2005 | ₹49.22 | ₹61.75 |
December 2004 | ₹47.14 | ₹59.15 |
November 2004 | ₹31.44 | ₹39.45 |
October 2004 | ₹30.68 | ₹38.50 |
September 2004 | ₹33.75 | ₹42.35 |
August 2004 | ₹33.12 | ₹41.55 |
July 2004 | ₹24.71 | ₹31 |
June 2004 | ₹23.71 | ₹29.75 |
May 2004 | ₹25.78 | ₹32.35 |
April 2004 | ₹34.39 | ₹43.15 |
March 2004 | ₹29.05 | ₹36.45 |
February 2004 | ₹30.21 | ₹37.90 |
January 2004 | ₹32.64 | ₹40.95 |
December 2003 | ₹35.59 | ₹44.65 |
November 2003 | ₹33.16 | ₹41.60 |
October 2003 | ₹22.91 | ₹28.75 |
September 2003 | ₹24.43 | ₹30.65 |
August 2003 | ₹26.34 | ₹33.05 |
July 2003 | ₹21.08 | ₹26.45 |
June 2003 | ₹20.36 | ₹25.55 |
May 2003 | ₹17.10 | ₹21.45 |
April 2003 | ₹10.64 | ₹13.35 |
March 2003 | ₹10.36 | ₹13 |
February 2003 | ₹13.11 | ₹16.45 |
January 2003 | ₹12.87 | ₹16.15 |
December 2002 | ₹15.38 | ₹19.30 |
November 2002 | ₹15.70 | ₹19.70 |
October 2002 | ₹13.51 | ₹16.95 |
September 2002 | ₹14.03 | ₹17.60 |
August 2002 | ₹15.46 | ₹19.40 |
July 2002 | ₹17.34 | ₹21.75 |
June 2002 | ₹24.51 | ₹30.75 |
May 2002 | ₹21.56 | ₹27.05 |
April 2002 | ₹23.47 | ₹29.45 |
March 2002 | ₹24.19 | ₹30.35 |
February 2002 | ₹25.66 | ₹32.20 |
January 2002 | ₹29.33 | ₹36.80 |
December 2001 | ₹30.52 | ₹38.30 |
November 2001 | ₹35.98 | ₹45.15 |
October 2001 | ₹30.25 | ₹37.95 |
September 2001 | ₹24.03 | ₹30.15 |
August 2001 | ₹25.67 | ₹34 |
July 2001 | ₹26.92 | ₹35.65 |
June 2001 | ₹23.71 | ₹31.40 |
May 2001 | ₹32.24 | ₹42.70 |
April 2001 | ₹31.30 | ₹41.45 |
March 2001 | ₹28.01 | ₹37.10 |
February 2001 | ₹41.45 | ₹54.90 |
January 2001 | ₹49.08 | ₹65 |
December 2000 | ₹41.22 | ₹54.60 |
November 2000 | ₹33.52 | ₹44.40 |
October 2000 | ₹25.60 | ₹33.90 |
September 2000 | ₹29.82 | ₹39.50 |
August 2000 | ₹31.35 | ₹43.30 |
July 2000 | ₹31.13 | ₹43 |
June 2000 | ₹31.09 | ₹42.95 |
May 2000 | ₹30.15 | ₹41.65 |
April 2000 | ₹40.72 | ₹56.25 |
March 2000 | ₹58.13 | ₹80.30 |
February 2000 | ₹56.25 | ₹77.70 |
January 2000 | ₹57.88 | ₹79.95 |
December 1999 | ₹57.01 | ₹78.75 |
November 1999 | ₹64.29 | ₹88.80 |
October 1999 | ₹59.89 | ₹85.95 |
September 1999 | ₹55.11 | ₹79.10 |
August 1999 | ₹70.20 | ₹100.75 |
July 1999 | ₹46.89 | ₹67.30 |
June 1999 | ₹29.33 | ₹42.10 |
May 1999 | ₹30.31 | ₹43.50 |
April 1999 | ₹22.99 | ₹33 |
March 1999 | ₹26.48 | ₹38 |
February 1999 | ₹20.55 | ₹29.50 |
January 1999 | ₹23.20 | ₹33.30 |
December 1998 | ₹22.33 | ₹32.05 |
November 1998 | ₹21.22 | ₹30.45 |
October 1998 | ₹23.76 | ₹34.10 |
September 1998 | ₹31.04 | ₹44.55 |
August 1998 | ₹32.43 | ₹46.55 |
July 1998 | ₹36.23 | ₹52 |
June 1998 | ₹33.79 | ₹48.50 |
May 1998 | ₹50.10 | ₹71.90 |
April 1998 | ₹45.04 | ₹64.65 |
March 1998 | ₹38.84 | ₹55.75 |
February 1998 | ₹42.99 | ₹61.70 |
January 1998 | ₹42.96 | ₹61.65 |
December 1997 | ₹46.65 | ₹66.95 |
November 1997 | ₹51.56 | ₹74 |
October 1997 | ₹63.61 | ₹91.30 |
September 1997 | ₹70.72 | ₹101.50 |
August 1997 | ₹71.14 | ₹102.10 |
July 1997 | ₹72.64 | ₹104.25 |
June 1997 | ₹63.93 | ₹91.75 |
May 1997 | ₹49.30 | ₹70.75 |
April 1997 | ₹50.86 | ₹73 |
March 1997 | ₹51.84 | ₹74.40 |
February 1997 | ₹56.51 | ₹81.10 |
January 1997 | ₹52.99 | ₹76.05 |
December 1996 | ₹61.91 | ₹88.85 |
November 1996 | ₹60.27 | ₹86.50 |
October 1996 | ₹71.07 | ₹102 |
September 1996 | ₹82.91 | ₹119 |
August 1996 | ₹101.20 | ₹145.25 |
July 1996 | ₹107.30 | ₹154 |
June 1996 | ₹118.55 | ₹170.15 |
May 1996 | ₹108.69 | ₹156 |
April 1996 | ₹107.82 | ₹154.75 |
March 1996 | ₹112.87 | ₹162 |
February 1996 | ₹122.77 | ₹176.20 |
January 1996 | ₹93.36 | ₹134 |
December 1995 | ₹188.12 | ₹540 |
November 1995 | ₹179.76 | ₹516 |
October 1995 | ₹192.30 | ₹552 |
September 1995 | ₹181.16 | ₹520 |
August 1995 | ₹188.12 | ₹540 |
July 1995 | ₹181.54 | ₹521.10 |
June 1995 | ₹196.48 | ₹564 |
May 1995 | ₹184.64 | ₹530 |
April 1995 | ₹182.90 | ₹525 |
March 1995 | ₹177.67 | ₹510 |
February 1995 | ₹184.71 | ₹530.20 |
January 1995 | ₹202.06 | ₹580 |
November 1994 | ₹219.48 | ₹630 |
INDIACEM.NS
Price: ₹211.20
52 week price:
Earnings Per Share: -12.83 INR
P/E Ratio: -18.51
Exchange: NSI
Sector: Basic Materials
Industry: Building Materials
Market Capitalization: 63.3 billion
Average Dividend Frequency: 1