INDIA CEMENTS - Price History

Monthly price history for INDIACEM.NS (INDIA CEMENTS)

DateAdjusted priceReal 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:
183.55
277.00

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

Links: