Want to see IN:HEIDELBERG full AI Analyst Report?
Heidelbergcement India Limited. (HEIDELBERG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 122.95 | 122.95 | 119.00 | 120.75 | 120.75 | -2.58% | 3,743 | 0.23 |
| Oct 29, 2026 | 125.00 | 125.25 | 115.00 | 123.95 | 123.95 | -1.39% | 16,867 | 1.05 |
| Oct 28, 2026 | 120.30 | 125.90 | 119.95 | 125.70 | 125.70 | +3.20% | 3,198 | 0.20 |
| Oct 27, 2026 | 121.75 | 122.35 | 120.10 | 121.80 | 121.80 | +1.29% | 5,772 | 0.36 |
| Oct 26, 2026 | 119.65 | 120.50 | 117.05 | 120.25 | 120.25 | +1.56% | 4,104 | 0.25 |
| Oct 23, 2026 | 123.10 | 123.10 | 117.10 | 118.40 | 118.40 | -3.82% | 30,945 | 1.97 |
| Oct 22, 2026 | 123.60 | 123.65 | 121.80 | 123.10 | 123.10 | -0.44% | 4,283 | 0.27 |
| Oct 21, 2026 | 124.10 | 124.85 | 122.35 | 123.65 | 123.65 | -0.72% | 14,314 | 0.92 |
| Oct 20, 2026 | 124.55 | 125.35 | 124.05 | 124.55 | 124.55 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 124.10 | 125.35 | 124.05 | 124.55 | 124.55 | -0.88% | 4,151 | 0.27 |
| Oct 16, 2026 | 126.95 | 126.95 | 124.50 | 125.65 | 125.65 | +0.64% | 6,541 | 0.42 |
| Oct 15, 2026 | 125.70 | 125.70 | 124.80 | 124.85 | 124.85 | -0.68% | 5,825 | 0.37 |
| Oct 14, 2026 | 125.10 | 126.00 | 124.80 | 125.70 | 125.70 | +0.44% | 5,393 | 0.35 |
| Oct 13, 2026 | 126.00 | 127.00 | 124.10 | 125.15 | 125.15 | -0.71% | 9,062 | 0.58 |
| Oct 12, 2026 | 124.10 | 126.30 | 124.05 | 126.05 | 126.05 | +1.33% | 174,565 | 13.45 |
| Oct 09, 2026 | 125.50 | 126.75 | 123.75 | 124.40 | 124.40 | -0.88% | 10,675 | 0.83 |
| Oct 08, 2026 | 127.25 | 127.25 | 125.10 | 125.50 | 125.50 | -1.61% | 8,773 | 0.69 |
| Oct 07, 2026 | 127.10 | 129.05 | 127.05 | 127.55 | 127.55 | -0.16% | 4,806 | 0.38 |
| Oct 06, 2026 | 129.25 | 130.15 | 127.45 | 127.75 | 127.75 | -1.84% | 16,480 | 1.31 |
| Oct 05, 2026 | 130.85 | 131.60 | 128.90 | 130.15 | 130.15 | -0.50% | 11,683 | 0.92 |
| Oct 02, 2026 | 130.80 | 131.70 | 128.50 | 130.80 | 130.80 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 131.35 | 131.70 | 128.50 | 130.80 | 130.80 | -1.39% | 10,270 | 0.78 |
| Sep 30, 2026 | 130.50 | 133.75 | 130.50 | 132.65 | 132.65 | +1.65% | 14,517 | 1.12 |
| Sep 29, 2026 | 131.25 | 131.95 | 129.10 | 130.50 | 130.50 | -0.76% | 18,081 | 1.42 |
| Sep 28, 2026 | 134.95 | 135.00 | 131.15 | 131.50 | 131.50 | -2.70% | 13,861 | 1.11 |
| Sep 25, 2026 | 139.65 | 139.95 | 134.50 | 135.15 | 135.15 | -3.22% | 24,139 | 1.98 |
| Sep 24, 2026 | 141.65 | 141.65 | 139.50 | 139.65 | 139.65 | -1.34% | 2,952 | 0.24 |
| Sep 23, 2026 | 142.85 | 142.85 | 140.90 | 141.55 | 141.55 | +1.03% | 11,800 | 0.98 |
| Sep 22, 2026 | 141.55 | 142.55 | 137.85 | 140.10 | 140.10 | -1.30% | 21,992 | 1.87 |
| Sep 21, 2026 | 146.05 | 146.45 | 141.50 | 141.95 | 141.95 | -3.53% | 12,518 | 1.07 |
| Sep 18, 2026 | 141.75 | 150.20 | 141.05 | 147.15 | 147.15 | +3.88% | 22,622 | 1.99 |
| Sep 17, 2026 | 141.30 | 142.05 | 140.40 | 141.65 | 141.65 | +0.25% | 9,006 | 0.80 |
| Sep 16, 2026 | 146.00 | 146.00 | 139.95 | 141.30 | 141.30 | -3.05% | 25,434 | 2.26 |
| Sep 15, 2026 | 153.00 | 153.50 | 145.25 | 145.75 | 145.75 | -2.83% | 35,151 | 3.26 |
| Sep 14, 2026 | 150.00 | 152.35 | 147.50 | 150.00 | 150.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 152.35 | 152.35 | 147.50 | 150.00 | 150.00 | -1.15% | 28,553 | 2.70 |
| Sep 10, 2026 | 160.00 | 160.60 | 158.10 | 158.75 | 151.75 | -0.53% | 35,724 | 3.52 |
| Sep 09, 2026 | 160.00 | 160.65 | 159.45 | 159.60 | 152.56 | -0.16% | 25,287 | 2.58 |
| Sep 08, 2026 | 160.65 | 161.65 | 159.50 | 159.85 | 152.80 | -0.50% | 11,596 | 1.20 |
| Sep 07, 2026 | 162.30 | 162.30 | 160.00 | 160.65 | 153.57 | +0.38% | 48,334 | 5.40 |
| Sep 04, 2026 | 159.95 | 160.70 | 158.80 | 160.05 | 152.99 | +1.17% | 27,311 | 3.18 |
| Sep 03, 2026 | 161.00 | 161.00 | 158.00 | 158.20 | 151.22 | +0.25% | 16,124 | 1.92 |
| Sep 02, 2026 | 158.00 | 158.95 | 157.00 | 157.80 | 150.84 | -0.32% | 20,306 | 2.50 |
| Sep 01, 2026 | 157.80 | 159.95 | 157.80 | 158.30 | 151.32 | +0.38% | 13,392 | 1.68 |
| Aug 31, 2026 | 159.60 | 162.60 | 157.05 | 157.70 | 150.75 | -2.11% | 22,881 | 2.96 |
| Aug 28, 2026 | 163.55 | 163.55 | 160.90 | 161.10 | 154.00 | -0.31% | 8,433 | 1.10 |
| Aug 27, 2026 | 162.00 | 162.75 | 160.90 | 161.60 | 154.47 | -0.15% | 8,492 | 1.12 |
| Aug 26, 2026 | 162.05 | 162.30 | 160.50 | 161.85 | 154.71 | +0.22% | 12,517 | 1.68 |
| Aug 25, 2026 | 160.00 | 162.10 | 159.60 | 161.50 | 154.38 | +0.78% | 12,032 | 1.66 |
| Aug 24, 2026 | 158.20 | 161.10 | 158.20 | 160.25 | 153.18 | +0.79% | 18,723 | 2.65 |
