All stocks
NSE: INDIACEM·ISIN INE383A01012·Data to 2026-10-26
The India Cements Limited historical data
₹306.00+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹485.80
52w low
₹286.50
Turnover
₹62.5 Cr
Volume
20,27,827
1y return
-20.9%
3y CAGR
+13.5%
5y CAGR
+9.1%
10y CAGR
+7.3%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-09-13 | agm | Annual General Meeting |
| 2023-09-14 | agm | Annual General Meeting |
| 2015-11-27 | agm | Annual General Meeting |
| 2014-12-15 | agm | Annual General Meeting |
| 2022-09-20 | dividend | Annual General Meeting/Dividend - Re 1 Per Share |
| 2021-08-31 | dividend | Annual General Meeting/Dividend - Re 1 Per Share |
| 2020-09-18 | dividend | Annual General Meeting/Dividend - Rs 0.60 Per Share |
| 2019-09-04 | dividend | Annual General Meeting/Dividend - Rs 0.80 Per Share |
| 2018-09-11 | dividend | Annual General Meeting/Dividend- Re 0.80 Per Share |
| 2017-08-24 | dividend | Annual General Meeting/Dividend - Re 1/- Per Share |
| 2016-08-19 | dividend | Annual General Meeting/Dividend Re 1/- Per Share |
| 2015-10-08 | dividend | For Distribution Of Chennai Super Kings Cricket Limited Shares To The Shareholders Of India Cements |
| 2013-09-06 | dividend | Annual General Meeting And Dividend Rs.2/- Per Share (Bc Dates Revised) |
| 2012-08-06 | dividend | Annual General Meeting And Dividend Rs.2/- Per Share |
| 2011-08-16 | dividend | Dividend-Rs.1.50 Per Share |
| 2010-07-26 | dividend | Dividend-Rs.2/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 310.00 | 317.80 | 301.90 | 306.00 | 20,27,827 |
| 2026-10-23 | 335.00 | 336.00 | 308.25 | 315.80 | 99,06,324 |
| 2026-10-22 | 322.35 | 358.80 | 316.25 | 331.75 | 5,58,10,842 |
| 2026-10-21 | 298.40 | 348.70 | 296.55 | 329.80 | 2,85,33,954 |
| 2026-10-19 | 309.10 | 315.00 | 286.50 | 294.35 | 21,07,356 |
| 2026-10-16 | 298.00 | 304.50 | 296.45 | 302.30 | 2,42,209 |
| 2026-10-15 | 294.75 | 298.10 | 293.25 | 297.40 | 67,943 |
| 2026-10-14 | 300.65 | 302.15 | 295.20 | 295.65 | 1,04,274 |
| 2026-10-13 | 291.10 | 300.70 | 291.10 | 299.40 | 1,30,178 |
| 2026-10-12 | 301.00 | 306.90 | 296.15 | 297.75 | 1,96,072 |
| 2026-10-09 | 293.15 | 299.00 | 291.55 | 297.45 | 1,40,167 |
| 2026-10-08 | 302.30 | 302.30 | 291.00 | 294.60 | 11,38,184 |
| 2026-10-07 | 295.25 | 305.00 | 289.20 | 303.05 | 2,52,820 |
| 2026-10-06 | 299.75 | 303.15 | 294.15 | 295.25 | 1,39,497 |
| 2026-10-05 | 295.00 | 302.00 | 290.00 | 299.05 | 1,43,087 |
| 2026-10-01 | 300.50 | 303.00 | 290.25 | 295.15 | 2,31,935 |
| 2026-09-30 | 301.10 | 309.90 | 300.15 | 301.85 | 3,37,561 |
| 2026-09-29 | 314.50 | 314.55 | 302.05 | 303.70 | 1,30,348 |
| 2026-09-28 | 323.20 | 324.80 | 310.80 | 312.40 | 1,51,875 |
| 2026-09-25 | 330.10 | 334.60 | 319.20 | 323.10 | 2,47,095 |
| 2026-09-24 | 337.20 | 339.70 | 329.00 | 330.10 | 1,44,709 |
| 2026-09-23 | 345.00 | 347.20 | 339.00 | 340.05 | 1,12,453 |
| 2026-09-22 | 348.60 | 348.60 | 339.60 | 340.65 | 97,438 |
| 2026-09-21 | 344.70 | 347.30 | 340.00 | 345.00 | 94,362 |
| 2026-09-18 | 349.45 | 356.15 | 342.60 | 344.80 | 2,29,613 |
| 2026-09-17 | 334.65 | 359.40 | 334.55 | 351.70 | 15,40,460 |
| 2026-09-16 | 336.00 | 338.70 | 331.65 | 334.65 | 62,151 |
| 2026-09-15 | 346.00 | 347.50 | 333.00 | 336.00 | 61,327 |
| 2026-09-11 | 347.95 | 348.00 | 342.55 | 346.90 | 65,795 |
| 2026-09-10 | 352.00 | 353.65 | 346.60 | 347.95 | 36,131 |
Get the full INDIACEM history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/INDIACEM?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("INDIACEM", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does INDIACEM historical data go?
- TejHQ has daily NSE data for INDIACEM from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has INDIACEM had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2024-09-13); Annual General Meeting (ex-date 2023-09-14); Annual General Meeting (ex-date 2015-11-27); Annual General Meeting (ex-date 2014-12-15). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download INDIACEM historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/INDIACEM?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).