Heidelberg Cem.

HeidelbergCement India Ltd Historical Data

NSEBSE

₹169.51

(0.78%)

Jan 14, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

14/12/2025

To Date

14/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Dec-2025	175.4	176.3	173.3	175.03	2,254	75,54,098.78	26,365
16-Dec-2025	175	175	170.05	171.13	2,390	1,20,43,823.42	46,776
17-Dec-2025	171.6	172.9	170.1	171.75	1,951	71,78,986.4	26,057
18-Dec-2025	171	172.7	169.01	170.59	2,643	93,64,492.19	32,134
19-Dec-2025	171	172.64	170	171.71	1,723	82,18,520.03	25,946
22-Dec-2025	172.2	175	170	174.57	3,188	1,23,36,163.21	38,472
23-Dec-2025	175	176.22	170.22	172.94	3,703	2,17,73,304.34	72,647
24-Dec-2025	173.4	175.9	171.01	175.33	3,731	1,81,23,348.65	58,591
26-Dec-2025	175.33	175.33	172.1	173.62	2,160	1,31,15,289.4	41,672
29-Dec-2025	174.1	174.3	171.15	172.33	2,388	91,34,787.21	30,095
30-Dec-2025	172.33	174.91	171.53	173.61	2,636	93,28,400.3	32,905
31-Dec-2025	172.8	174.99	172.77	174.76	1,570	68,17,329.95	23,740
01-Jan-2026	174	175.9	173.9	174.61	681	69,84,780.31	32,205
02-Jan-2026	174.05	176.44	174	175.65	1,844	99,45,949.55	36,788
05-Jan-2026	175.65	178.53	175.1	175.9	1,849	89,80,783.26	32,021
06-Jan-2026	175	175.9	172.1	173.17	3,037	1,45,27,817.81	38,153
07-Jan-2026	172.04	174.77	170.25	174.14	2,707	97,08,799.21	23,661
08-Jan-2026	172.65	173.99	171.43	172.87	2,061	75,14,908.63	22,512
09-Jan-2026	172.87	172.87	169	169.68	2,272	1,31,28,396.84	47,170
12-Jan-2026	170.33	170.4	165.12	168.81	5,002	1,23,82,281.66	35,567
13-Jan-2026	170	170	166.82	168.19	1,662	44,91,644.69	14,111
14-Jan-2026	168.19	169.98	168.01	169.51	1,504	55,82,314.05	14,582