tiprankstipranks
Trending News
More News >
ITD Cementation India Limited (IN:ITDCEM)
:ITDCEM
India Market

ITD Cementation India Limited (ITDCEM) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 17, 2025
787.95
787.95
772.35
775.95
775.95
-0.70%
16,995
0.34
Jun 16, 2025
750.55
786.55
741.00
781.45
781.45
+1.35%
43,126
0.86
Jun 13, 2025
750.90
778.45
747.10
771.05
771.05
+1.31%
14,956
0.30
Jun 12, 2025
814.30
814.35
752.25
761.10
761.10
-4.20%
13,170
0.26
Jun 11, 2025
818.65
818.65
779.25
794.45
794.45
-1.60%
16,956
0.34
Jun 10, 2025
800.00
830.65
795.40
807.35
807.35
+6.20%
174,723
3.65
Jun 09, 2025
743.00
767.75
742.00
760.20
760.20
+1.83%
7,444
0.15
Jun 06, 2025
760.05
764.70
722.55
746.55
746.55
-1.61%
16,379
0.34
Jun 05, 2025
755.45
771.45
753.00
758.80
758.80
+0.03%
24,692
0.51
Jun 04, 2025
738.05
764.00
737.90
758.55
758.55
+2.56%
14,923
0.31
Jun 03, 2025
740.40
753.95
731.45
739.65
739.65
-0.07%
31,407
0.65
Jun 02, 2025
735.95
745.00
715.50
740.15
740.15
+3.64%
12,181
0.25
May 30, 2025
725.10
740.00
712.00
714.15
714.15
-1.50%
34,529
0.72
May 29, 2025
740.00
740.00
716.25
725.05
725.05
-0.97%
32,844
0.68
May 28, 2025
737.95
739.95
713.90
732.15
732.15
+0.63%
27,541
0.57
May 27, 2025
724.10
745.00
712.60
727.55
727.55
+0.56%
49,841
1.05
May 26, 2025
665.05
728.00
665.00
723.50
723.50
+9.03%
186,304
4.15
May 23, 2025
649.25
674.25
642.00
663.55
663.55
+2.10%
20,843
0.46
May 22, 2025
651.30
664.00
642.60
649.90
649.90
-1.22%
13,701
0.31
May 21, 2025
630.05
659.95
630.05
657.95
657.95
+0.70%
32,280
0.72
May 20, 2025
672.10
682.50
651.00
653.40
653.40
-2.62%
49,377
1.10
May 19, 2025
655.50
674.55
644.85
670.95
670.95
+2.63%
53,024
1.20
May 16, 2025
674.35
684.15
648.15
653.75
653.75
-3.13%
108,893
2.54
May 15, 2025
629.30
678.00
622.75
674.90
674.90
+7.50%
191,478
4.77
May 14, 2025
580.00
644.95
575.30
627.80
627.80
+11.05%
578,421
18.59
May 13, 2025
544.10
567.90
542.10
565.35
565.35
+4.10%
57,674
1.88
May 12, 2025
534.30
553.90
531.70
543.10
543.10
+3.73%
85,438
2.89
May 09, 2025
502.55
525.85
502.55
523.55
523.55
-0.42%
105,740
3.76
May 08, 2025
533.95
533.95
517.70
525.75
525.75
+0.45%
48,786
1.75
May 07, 2025
493.05
528.35
493.05
523.40
523.40
+4.23%
20,267
0.72
May 06, 2025
534.80
534.80
500.35
502.15
502.15
-5.75%
54,029
1.92
May 05, 2025
477.05
534.90
477.05
532.80
532.80
+10.71%
105,393
3.91
May 02, 2025
490.00
492.35
477.00
481.25
481.25
-0.71%
13,681
0.51
Apr 30, 2025
491.05
501.30
481.05
484.70
484.70
-3.25%
17,926
0.67
Apr 29, 2025
510.95
517.20
497.70
501.00
501.00
-1.39%
24,270
0.90
Apr 28, 2025
515.05
518.50
506.25
508.05
508.05
-1.93%
10,372
0.38
Apr 25, 2025
542.05
544.40
511.15
518.05
518.05
-4.27%
19,364
0.71
Apr 24, 2025
527.20
544.75
527.20
541.15
541.15
+2.65%
37,878
1.40
Apr 23, 2025
538.65
543.15
526.00
527.20
527.20
-1.76%
56,710
2.15
Apr 22, 2025
539.95
542.70
533.00
536.65
536.65
+0.23%
27,310
1.04
Apr 21, 2025
532.20
544.95
532.20
535.40
535.40
+0.61%
26,928
1.03
Apr 17, 2025
531.95
537.30
520.40
532.15
532.15
+0.76%
33,840
1.28
Apr 16, 2025
532.45
539.85
526.00
528.15
528.15
-0.88%
17,115
0.64
Apr 15, 2025
530.10
536.00
524.75
532.85
532.85
+1.45%
33,302
1.27
Apr 11, 2025
563.95
563.95
519.65
525.25
525.25
-2.45%
43,351
1.66
Apr 09, 2025
560.00
568.00
534.05
538.45
538.45
-3.84%
32,709
1.26
Apr 08, 2025
560.00
568.00
526.75
559.95
559.95
+1.41%
68,392
2.68
Apr 07, 2025
546.05
558.15
530.05
552.15
552.15
-0.97%
62,138
2.51
Apr 04, 2025
560.35
561.55
555.00
557.55
557.55
-0.50%
86,457
3.67
Apr 03, 2025
547.00
562.75
547.00
560.35
560.35
+0.49%
20,438
0.85
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis