Heidelberg Cem.

HeidelbergCement India Ltd Historical Data

NSEBSE

₹193.19

(-1.19%)

Jun 13, 2025|03:57:33 PM

Invest wise with Expert advice

From Date

13/05/2025

To Date

13/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-May-2025	196.09	199.2	194.94	198.45	2,645	1,55,54,501.34	46,660
15-May-2025	198	199.77	197	198.18	3,086	1,59,60,477.41	52,763
16-May-2025	198.8	200	197.53	199.4	2,220	1,41,76,048.75	34,730
19-May-2025	198	200	197.3	198.76	2,941	1,23,02,513.39	37,898
20-May-2025	198.75	198.76	193.35	195.1	3,647	1,45,89,196.23	45,919
21-May-2025	195.6	196	193.1	195.83	2,140	1,28,07,255.62	37,883
22-May-2025	195.4	198.68	194.01	198.41	2,633	9,42,83,071.94	4,42,160
23-May-2025	198.41	201.87	197.8	201.02	5,454	3,16,36,993.54	91,186
26-May-2025	201.11	203.68	198.64	202.81	8,211	4,34,97,598.23	1,33,921
27-May-2025	202	204.41	199.5	200.23	5,329	4,51,60,532.34	1,87,539
28-May-2025	200.25	203.98	200.15	201.17	5,777	1,36,88,301.58	39,829
29-May-2025	203.19	203.19	197.6	199.25	18,608	6,03,02,586.9	1,81,642
30-May-2025	199.05	201.89	192.9	197.49	44,126	44,19,48,194.18	14,66,016
02-Jun-2025	197.49	198.02	196.1	196.59	3,546	1,26,05,835.94	45,128
03-Jun-2025	197.19	197.54	194	194.2	4,666	1,99,42,065.44	62,319
04-Jun-2025	195.37	195.37	191.95	192.94	5,482	2,44,96,921.4	71,376
05-Jun-2025	192.94	194.52	192.49	193.72	3,825	1,70,87,347.85	46,784
06-Jun-2025	193.1	195.5	193.1	194.93	2,814	1,00,24,635.72	29,077
09-Jun-2025	195.6	198.05	195.6	196.33	2,889	1,89,29,745.48	57,749
10-Jun-2025	197	198.8	196.65	197.47	3,132	1,97,75,422.11	53,347
11-Jun-2025	198	198	194.75	196.83	4,946	1,95,42,050.59	58,088
12-Jun-2025	197	197	194.85	195.51	4,219	1,54,37,445.94	47,326