The India Cements Limited (ICMN)

ICMN
🏛️ Inde →
385.55
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 381.00 391.75 380.00 385.55 0.5M
2025-09-25 386.00 389.90 380.65 383.35 0.3M
2025-09-24 379.20 390.55 378.80 386.50 0.3M
2025-09-23 391.00 392.35 378.90 381.70 0.5M
2025-09-22 398.60 398.70 387.70 391.00 1.0M
2025-09-19 399.30 399.80 395.00 398.70 0.3M
2025-09-18 406.85 407.90 398.65 399.35 0.2M
2025-09-17 401.80 408.80 400.30 406.35 0.6M
2025-09-16 399.20 403.20 396.05 400.70 0.4M
2025-09-15 391.65 400.25 387.60 398.35 0.3M
2025-09-12 394.05 397.85 389.55 391.65 0.5M
2025-09-11 389.00 395.50 388.55 394.55 0.3M
2025-09-10 391.95 394.45 385.10 389.55 0.6M
2025-09-09 402.05 403.25 391.00 391.65 0.3M
2025-09-08 400.40 409.90 397.10 403.25 0.6M
2025-09-05 401.40 404.50 393.70 395.20 0.4M
2025-09-04 410.95 412.80 394.20 401.50 1.8M
2025-09-03 385.15 406.40 385.00 403.75 2.3M
2025-09-02 385.30 387.65 381.60 385.10 0.7M
2025-09-01 379.00 389.30 378.70 383.65 1.0M
2025-08-29 384.50 386.80 380.95 381.50 0.7M
2025-08-28 378.00 385.60 378.00 384.55 0.7M
2025-08-26 379.50 384.80 374.10 383.15 1.5M
2025-08-25 375.00 382.70 366.10 381.90 1.7M
2025-08-22 394.80 394.80 373.60 376.50 7.3M
2025-08-21 375.00 400.00 374.05 390.95 14.2M
2025-08-20 371.55 373.80 366.50 370.25 0.3M
2025-08-19 370.95 374.05 370.10 373.25 0.2M
2025-08-18 380.05 381.90 369.65 370.95 0.8M
2025-08-14 371.95 371.95 362.55 368.90 0.2M
2025-08-13 369.90 371.85 365.30 368.90 0.4M
2025-08-12 356.50 370.00 356.05 368.80 0.5M
2025-08-11 354.00 364.00 353.05 357.10 0.4M
2025-08-08 357.95 360.20 351.55 355.00 0.3M
2025-08-07 366.25 367.85 354.10 357.95 0.4M
2025-08-06 373.25 375.00 366.10 368.30 0.4M
2025-08-05 360.00 374.20 359.30 373.25 0.8M
2025-08-04 359.00 369.85 356.10 361.50 0.3M
2025-08-01 366.70 370.00 360.00 362.10 0.3M
2025-07-31 365.00 376.00 363.00 369.10 0.6M
2025-07-30 365.20 372.05 362.65 371.40 0.5M
2025-07-29 356.00 367.65 349.40 365.70 0.5M
2025-07-28 358.00 369.45 353.75 356.05 0.5M
2025-07-25 358.00 363.20 352.65 359.10 0.5M
2025-07-24 365.00 368.90 357.50 360.00 0.8M
2025-07-23 368.60 374.10 357.25 370.20 1.5M
2025-07-22 346.00 375.00 345.30 370.95 5.6M
2025-07-21 344.00 345.80 329.75 343.45 1.0M
2025-07-18 352.00 355.00 345.80 347.10 0.3M
2025-07-17 344.65 354.85 343.35 350.75 0.7M
2025-07-16 349.50 349.50 342.50 344.65 0.2M
2025-07-15 346.00 350.10 345.30 347.80 0.2M
2025-07-14 344.00 351.00 344.00 345.80 0.2M
2025-07-11 345.35 349.70 344.35 346.55 0.2M
2025-07-10 348.30 350.15 343.50 348.55 0.2M
2025-07-09 349.00 351.15 345.60 348.30 0.2M
2025-07-08 346.00 351.60 340.80 348.90 0.4M
2025-07-07 344.20 348.90 337.05 346.60 0.4M
2025-07-04 343.55 347.70 338.75 344.20 0.4M
2025-07-03 346.50 350.45 341.80 342.95 0.3M
2025-07-02 346.20 352.00 342.20 348.75 0.5M
2025-07-01 344.05 349.10 341.30 346.20 0.4M
2025-06-30 340.50 347.00 333.35 344.85 0.8M
2025-06-27 336.30 349.80 332.55 342.20 2.3M
2025-06-26 335.00 336.45 330.80 334.95 0.3M
2025-06-25 313.60 336.90 312.50 334.35 1.9M
2025-06-24 313.00 319.40 308.30 311.70 0.7M
2025-06-23 308.00 315.90 306.10 311.50 0.9M
2025-06-20 319.60 321.75 297.05 306.15 6.5M
2025-06-19 323.30 326.95 316.80 319.60 0.2M
2025-06-18 328.90 330.60 321.25 323.60 0.1M
2025-06-17 335.00 337.00 325.65 327.25 0.3M
2025-06-16 328.60 337.40 323.05 336.05 0.3M
2025-06-13 327.50 333.90 321.20 333.00 0.2M
2025-06-12 337.80 340.70 330.70 331.90 0.3M
2025-06-11 347.45 348.95 338.50 339.70 0.2M
2025-06-10 344.10 349.70 341.65 347.45 0.4M
2025-06-09 344.00 344.20 339.00 342.40 0.2M
2025-06-06 335.85 345.95 334.45 342.50 0.4M
2025-06-05 338.20 343.40 333.30 334.95 0.3M
2025-06-04 347.55 347.75 337.35 340.90 0.9M
2025-06-03 329.50 360.00 329.50 351.70 3.0M
2025-06-02 314.55 331.80 310.00 329.50 0.5M
2025-05-30 337.00 337.50 311.00 317.15 0.8M
2025-05-29 337.85 339.25 332.70 336.75 0.2M
2025-05-28 337.00 341.00 329.35 336.20 0.5M
2025-05-27 327.00 339.35 324.80 337.45 0.5M
2025-05-26 332.60 334.65 324.70 327.05 0.3M
2025-05-23 329.00 338.65 326.40 332.55 0.5M
2025-05-22 318.40 330.25 318.05 328.80 0.6M
2025-05-21 321.35 322.50 315.10 318.50 0.2M
2025-05-20 322.00 326.00 318.05 321.35 0.3M
2025-05-19 319.00 323.80 315.05 321.25 0.3M
2025-05-16 325.95 325.95 317.50 319.85 0.3M
2025-05-15 324.40 328.20 319.65 322.80 0.8M
2025-05-14 318.95 325.65 315.20 321.85 1.5M
2025-05-13 318.00 321.00 315.00 318.20 0.4M
2025-05-12 317.35 320.60 312.55 318.75 0.5M
2025-05-09 307.00 310.90 302.55 308.60 0.3M
2025-05-08 315.00 320.90 308.70 311.15 0.7M
2025-05-07 303.10 317.80 303.10 315.00 0.7M
2025-05-06 310.20 317.05 305.55 310.35 1.1M
2025-05-05 309.40 310.95 305.15 310.20 0.6M
2025-05-02 304.05 312.70 303.25 305.70 0.9M
2025-04-30 309.90 314.15 304.00 307.95 1.1M
2025-04-29 294.00 319.40 294.00 315.15 5.9M
2025-04-28 294.00 294.90 278.30 290.40 0.6M
2025-04-25 292.50 292.70 283.90 287.80 1.2M
2025-04-24 288.00 293.80 286.00 291.05 0.4M
2025-04-23 289.10 289.55 284.30 288.20 0.2M
2025-04-22 290.45 290.85 284.10 289.10 0.3M
2025-04-21 290.75 290.75 284.00 288.65 0.4M
2025-04-17 282.50 304.00 282.15 288.40 5.5M
2025-04-16 285.95 289.25 281.05 282.50 0.3M
2025-04-15 281.50 286.50 281.50 285.95 0.2M
2025-04-11 278.15 281.70 275.75 280.65 0.2M
2025-04-09 273.65 275.90 268.00 274.15 0.2M
2025-04-08 278.00 278.75 272.00 273.30 0.2M
2025-04-07 253.00 279.80 253.00 275.85 0.4M
2025-04-04 283.25 283.25 273.00 277.65 0.2M
2025-04-03 280.00 284.45 278.00 283.40 0.2M
2025-04-02 279.20 283.00 273.05 280.40 0.2M
2025-04-01 274.90 283.00 273.00 281.00 0.2M
2025-03-28 277.00 280.00 273.10 277.00 0.4M
2025-03-27 265.50 279.50 265.10 277.15 0.5M
2025-03-26 275.50 277.00 267.10 267.85 0.5M
2025-03-25 285.65 288.85 273.15 274.85 0.5M
2025-03-24 282.85 290.15 280.10 282.70 0.7M
2025-03-21 274.85 283.00 274.45 279.60 0.5M
2025-03-20 274.70 278.25 270.40 274.85 0.4M
2025-03-19 275.10 278.05 269.05 274.70 0.6M
2025-03-18 267.30 275.60 265.25 274.35 0.4M
2025-03-17 271.00 274.35 265.90 266.85 0.3M
2025-03-13 279.85 280.50 271.85 272.85 0.4M
2025-03-12 280.60 284.70 277.10 280.60 0.3M
2025-03-11 284.00 286.65 278.70 280.60 0.3M
2025-03-10 296.65 300.00 285.15 288.65 0.4M
2025-03-07 293.05 300.00 290.65 297.00 0.9M
2025-03-06 292.00 300.90 288.60 295.10 1.3M
2025-03-05 293.00 298.00 285.65 296.20 2.4M
2025-03-04 253.40 302.10 252.25 295.20 13.3M
2025-03-03 256.50 261.10 247.65 256.55 0.7M
2025-02-28 242.95 257.90 238.85 253.40 0.5M
2025-02-27 256.90 257.00 244.25 246.65 0.3M
2025-02-25 253.70 259.30 247.80 250.60 0.5M
2025-02-24 256.00 258.85 251.05 255.70 0.4M
2025-02-21 261.70 267.00 257.10 258.85 0.4M
2025-02-20 268.35 271.05 257.15 259.75 1.3M
2025-02-19 268.00 275.25 266.10 268.95 0.3M
2025-02-18 277.00 277.55 267.10 270.35 0.5M
2025-02-17 282.05 283.80 271.30 276.30 0.5M
2025-02-14 280.00 282.85 272.05 282.05 0.6M
2025-02-13 278.00 282.95 276.05 281.75 0.3M
2025-02-12 276.75 281.75 267.40 279.55 0.5M
2025-02-11 275.40 279.90 273.20 278.15 0.6M
2025-02-10 279.25 279.65 273.60 276.50 0.4M
2025-02-07 280.00 286.00 275.55 278.85 0.7M
2025-02-06 282.70 283.85 279.15 281.55 1.0M
2025-02-05 276.85 291.00 273.40 280.90 2.6M
2025-02-04 261.75 281.40 254.60 279.80 2.1M
2025-02-03 269.85 269.85 259.60 265.65 0.6M
2025-02-01 264.70 278.00 263.00 271.80 1.1M
2025-01-31 266.00 271.75 261.00 264.10 0.9M
2025-01-30 279.40 279.40 267.20 268.45 0.8M
2025-01-29 268.55 285.85 268.40 278.60 1.6M
2025-01-28 276.55 280.20 259.00 268.25 2.4M
2025-01-27 292.05 292.60 273.00 276.55 2.0M
2025-01-24 312.00 315.90 292.80 295.15 2.4M
2025-01-23 317.00 321.35 309.15 311.70 2.8M
2025-01-22 345.00 346.40 303.40 319.65 11.7M
2025-01-21 375.00 378.80 347.10 348.55 1.5M
2025-01-20 380.40 380.40 365.30 379.25 1.4M
2025-01-17 378.50 380.85 377.70 379.10 0.9M
2025-01-16 377.75 380.95 377.65 378.15 2.4M
2025-01-15 377.80 377.80 377.00 377.55 0.4M
2025-01-14 378.00 378.90 377.20 377.55 0.5M
2025-01-13 377.00 378.90 376.55 376.80 1.2M
2025-01-10 376.70 377.50 376.15 376.80 0.6M
2025-01-09 377.05 378.50 376.40 376.70 0.6M
2025-01-08 377.60 377.85 376.35 377.20 0.5M
2025-01-07 375.50 378.00 375.20 377.60 0.5M
2025-01-06 378.20 381.00 375.05 375.60 1.4M
2025-01-03 377.25 381.20 375.25 378.20 1.4M
2025-01-02 378.40 379.60 376.30 377.00 0.9M
2025-01-01 376.35 382.00 375.55 377.35 0.7M