BSE - Delayed Quote INR

ITD Cementation India Limited (ITDCEM.BO)

Compare
516.80 -1.10 (-0.21%)
At close: 3:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 510.15 521.20 509.70 516.80 516.80 94,232
Nov 14, 2024 520.30 527.50 515.30 517.90 517.90 30,282
Nov 13, 2024 524.05 529.15 519.00 520.20 520.20 88,862
Nov 12, 2024 532.00 540.70 522.50 524.85 524.85 83,574
Nov 11, 2024 533.05 544.90 530.05 539.75 539.75 50,507
Nov 8, 2024 536.15 559.40 535.00 542.60 542.60 107,930
Nov 7, 2024 565.00 567.00 539.85 543.40 543.40 70,573
Nov 6, 2024 561.25 569.90 554.00 563.75 563.75 38,743
Nov 5, 2024 558.25 565.00 551.25 556.25 556.25 34,529
Nov 4, 2024 545.20 563.50 545.20 553.65 553.65 101,166
Nov 1, 2024 565.05 573.50 560.05 566.45 566.45 22,031
Oct 31, 2024 565.00 573.75 556.35 565.80 565.80 37,985
Oct 30, 2024 544.75 570.00 532.75 560.50 560.50 85,915
Oct 29, 2024 534.00 541.55 523.70 535.50 535.50 32,841
Oct 28, 2024 545.00 545.00 491.55 528.30 528.30 171,744
Oct 25, 2024 555.00 555.00 507.00 532.80 532.80 61,481
Oct 24, 2024 557.40 559.75 540.05 547.30 547.30 67,117
Oct 23, 2024 535.05 567.45 526.20 549.25 549.25 71,938
Oct 22, 2024 563.00 580.85 540.95 545.25 545.25 126,219
Oct 21, 2024 584.95 585.00 564.20 571.65 571.65 68,166
Oct 18, 2024 593.95 593.95 561.20 583.50 583.50 32,981
Oct 17, 2024 608.00 609.80 577.15 579.30 579.30 53,593
Oct 16, 2024 573.05 614.00 573.05 601.75 601.75 187,472
Oct 15, 2024 585.55 595.70 573.05 575.60 575.60 72,959
Oct 14, 2024 591.90 600.00 574.10 585.10 585.10 87,937
Oct 11, 2024 590.20 597.80 582.55 590.15 590.15 57,229
Oct 10, 2024 625.00 625.00 592.00 594.70 594.70 30,697
Oct 9, 2024 623.00 631.55 610.80 616.00 616.00 85,391
Oct 8, 2024 550.05 628.85 550.05 620.50 620.50 164,250
Oct 7, 2024 646.20 673.70 598.60 610.50 610.50 449,947
Oct 4, 2024 645.35 694.45 635.25 645.80 645.80 691,238
Oct 3, 2024 529.05 644.40 529.05 643.45 643.45 818,385
Oct 1, 2024 525.05 543.40 525.05 537.00 537.00 97,255
Sep 30, 2024 543.15 555.00 526.60 528.90 528.90 38,047
Sep 27, 2024 543.40 551.90 529.05 543.10 543.10 34,067
Sep 26, 2024 564.40 564.40 537.60 539.20 539.20 37,365
Sep 25, 2024 564.95 573.00 546.00 556.00 556.00 52,996
Sep 24, 2024 566.00 569.35 551.35 558.50 558.50 75,563
Sep 23, 2024 593.95 614.30 561.90 565.15 565.15 385,723
Sep 20, 2024 523.00 565.60 515.35 561.00 561.00 848,075
Sep 19, 2024 487.25 489.90 468.45 471.35 471.35 79,135
Sep 18, 2024 488.80 496.45 483.15 486.95 486.95 32,781
Sep 17, 2024 491.25 493.60 481.25 489.15 489.15 67,912
Sep 16, 2024 482.90 494.75 478.15 490.70 490.70 37,407
Sep 13, 2024 477.45 482.85 468.60 480.60 480.60 29,473
Sep 12, 2024 477.70 482.95 466.95 474.20 474.20 44,959
Sep 11, 2024 487.85 488.55 472.50 474.25 474.25 101,177
Sep 10, 2024 490.00 499.10 476.35 481.10 481.10 58,664
Sep 9, 2024 509.05 512.20 477.55 484.50 484.50 220,044
Sep 6, 2024 540.00 540.00 507.95 510.90 510.90 38,157
Sep 5, 2024 544.05 551.10 528.85 530.00 530.00 47,812
Sep 4, 2024 538.90 553.50 538.90 549.45 549.45 22,562
Sep 3, 2024 547.15 555.95 547.00 549.10 549.10 52,216
Sep 2, 2024 560.40 562.30 545.55 547.15 547.15 36,043
Aug 30, 2024 553.05 557.40 549.70 554.30 554.30 39,728
Aug 29, 2024 563.10 565.70 546.70 550.55 550.55 107,672
Aug 28, 2024 561.05 575.00 560.50 562.90 562.90 139,594
Aug 27, 2024 553.00 561.00 550.05 557.00 557.00 78,620
Aug 26, 2024 548.20 562.65 548.20 552.95 552.95 84,810
Aug 23, 2024 553.00 557.00 542.00 548.15 548.15 49,511
Aug 22, 2024 547.00 559.00 541.25 550.00 550.00 91,028
Aug 21, 2024 1.70 Dividend
Aug 21, 2024 554.60 554.60 542.05 546.95 546.95 77,187
Aug 20, 2024 573.50 578.35 546.05 548.55 546.85 35,041
Aug 19, 2024 549.65 574.40 546.10 567.70 565.94 94,118
Aug 16, 2024 563.75 567.90 540.00 542.05 540.37 88,818
Aug 14, 2024 535.00 564.60 529.60 555.35 553.63 186,358
Aug 13, 2024 558.05 568.30 532.85 535.15 533.49 120,027
Aug 12, 2024 558.20 568.55 551.40 557.15 555.42 140,978
Aug 9, 2024 564.75 582.60 547.00 559.40 557.67 468,680
Aug 8, 2024 502.00 559.00 497.80 535.10 533.44 1,232,757
Aug 7, 2024 485.00 492.50 464.95 483.30 481.80 169,783
Aug 6, 2024 490.00 499.10 465.60 473.40 471.93 114,141
Aug 5, 2024 516.95 516.95 480.75 486.05 484.54 67,426
Aug 2, 2024 507.70 524.55 501.60 520.25 518.64 134,974
Aug 1, 2024 514.80 533.50 508.30 511.20 509.62 185,962
Jul 31, 2024 529.60 529.60 511.15 512.75 511.16 75,370
Jul 30, 2024 530.05 539.60 521.00 524.60 522.97 207,016
Jul 29, 2024 505.45 524.00 501.65 510.60 509.02 45,277
Jul 26, 2024 509.80 509.80 499.85 503.95 502.39 43,258
Jul 25, 2024 502.95 509.95 499.40 501.85 500.29 58,783
Jul 24, 2024 502.40 514.75 498.00 510.65 509.07 33,887
Jul 23, 2024 503.95 512.15 479.40 502.40 500.84 133,138
Jul 22, 2024 511.90 511.90 491.35 499.55 498.00 45,306
Jul 19, 2024 515.00 518.00 492.50 512.85 511.26 169,399
Jul 18, 2024 516.00 518.90 501.00 516.70 515.10 66,789
Jul 16, 2024 501.00 516.00 497.60 513.20 511.61 327,590
Jul 15, 2024 470.40 501.65 470.40 499.35 497.80 99,741
Jul 12, 2024 494.90 499.00 463.70 467.80 466.35 163,149
Jul 11, 2024 489.30 498.90 483.50 494.15 492.62 154,967
Jul 10, 2024 500.00 502.45 475.90 484.25 482.75 182,013
Jul 9, 2024 455.05 499.00 455.05 495.80 494.26 409,759
Jul 8, 2024 484.35 484.40 445.60 454.60 453.19 202,274
Jul 5, 2024 491.20 505.40 478.05 482.20 480.71 352,894
Jul 4, 2024 561.95 561.95 475.35 487.30 485.79 535,362
Jul 3, 2024 580.40 587.75 566.35 573.80 572.02 102,364
Jul 2, 2024 568.35 589.65 561.50 580.95 579.15 233,209
Jul 1, 2024 526.15 570.65 526.15 563.90 562.15 143,065
Jun 28, 2024 524.70 530.00 508.75 525.45 523.82 96,848
Jun 27, 2024 528.00 537.00 514.25 519.75 518.14 265,830
Jun 26, 2024 496.15 530.00 496.15 518.05 516.44 234,976
Jun 25, 2024 498.75 503.30 486.30 496.65 495.11 79,547
Jun 24, 2024 474.75 500.00 470.70 497.20 495.66 86,224
Jun 21, 2024 482.60 491.10 469.40 472.85 471.38 61,747
Jun 20, 2024 478.20 480.20 468.50 478.30 476.82 37,256
Jun 19, 2024 495.55 496.65 465.90 471.75 470.29 155,431
Jun 18, 2024 474.55 497.00 473.50 494.35 492.82 82,466
Jun 14, 2024 469.65 478.20 463.30 469.35 467.90 90,587
Jun 13, 2024 451.40 469.55 451.40 466.10 464.66 69,943
Jun 12, 2024 443.10 463.60 443.10 449.10 447.71 133,583
Jun 11, 2024 431.55 446.40 431.55 443.05 441.68 47,594
Jun 10, 2024 440.80 446.70 423.80 428.00 426.67 98,027
Jun 7, 2024 427.40 448.45 427.40 438.15 436.79 194,119
Jun 6, 2024 410.00 435.00 409.95 424.25 422.94 119,393
Jun 5, 2024 383.55 407.40 365.95 403.80 402.55 126,101
Jun 4, 2024 429.95 429.95 355.05 382.85 381.66 535,928
Jun 3, 2024 421.10 436.70 410.45 421.70 420.39 300,637
May 31, 2024 394.75 408.90 394.75 401.80 400.55 125,084
May 30, 2024 397.95 407.00 391.80 393.70 392.48 172,353
May 29, 2024 411.00 418.20 389.25 392.60 391.38 141,937
May 28, 2024 403.80 407.00 386.05 403.25 402.00 105,042
May 27, 2024 399.85 407.65 385.40 400.90 399.66 55,271
May 24, 2024 394.45 402.85 391.35 397.30 396.07 49,077
May 23, 2024 400.00 407.60 392.70 394.45 393.23 59,277
May 22, 2024 395.05 400.90 388.00 399.30 398.06 31,118
May 21, 2024 390.00 400.00 384.05 394.00 392.78 55,725
May 17, 2024 391.05 402.35 389.30 391.35 390.14 32,244
May 16, 2024 380.95 395.00 379.55 393.45 392.23 39,027
May 15, 2024 385.05 386.35 376.00 377.75 376.58 17,116
May 14, 2024 368.55 386.00 368.55 384.00 382.81 53,101
May 13, 2024 365.85 372.65 352.00 364.95 363.82 81,700
May 10, 2024 363.05 371.60 352.75 369.70 368.55 75,957
May 9, 2024 376.25 380.80 356.85 363.65 362.52 96,345
May 8, 2024 383.75 385.70 376.90 379.35 378.17 21,188
May 7, 2024 389.75 389.75 373.30 379.40 378.22 69,826
May 6, 2024 375.00 388.00 364.55 385.45 384.26 55,979
May 3, 2024 374.00 382.20 370.00 373.55 372.39 54,512
May 2, 2024 378.55 380.00 372.70 376.35 375.18 33,461
Apr 30, 2024 383.50 385.75 376.05 378.75 377.58 47,796
Apr 29, 2024 376.35 395.70 375.65 382.70 381.51 97,600
Apr 26, 2024 378.35 379.95 369.40 372.45 371.30 57,016
Apr 25, 2024 377.50 387.00 373.85 376.80 375.63 93,409
Apr 24, 2024 362.75 386.00 361.35 379.90 378.72 118,481
Apr 23, 2024 364.40 368.00 356.05 358.40 357.29 26,225
Apr 22, 2024 363.35 370.95 360.00 362.95 361.83 71,875
Apr 19, 2024 342.85 365.10 337.10 362.20 361.08 52,358
Apr 18, 2024 360.55 365.90 349.60 352.25 351.16 100,515
Apr 16, 2024 340.40 360.00 332.40 357.25 356.14 176,902
Apr 15, 2024 322.30 342.20 320.05 335.90 334.86 140,324
Apr 12, 2024 340.75 341.20 332.10 335.60 334.56 32,743
Apr 10, 2024 327.00 339.20 325.00 338.00 336.95 56,328
Apr 9, 2024 327.25 331.25 323.45 326.60 325.59 48,012
Apr 8, 2024 335.35 335.35 324.80 326.00 324.99 49,411
Apr 5, 2024 332.70 337.10 323.80 334.20 333.16 42,314
Apr 4, 2024 342.00 343.80 328.70 333.75 332.72 65,438
Apr 3, 2024 341.40 347.20 337.75 341.50 340.44 17,574
Apr 2, 2024 334.00 343.00 333.00 341.50 340.44 42,910
Apr 1, 2024 336.00 341.60 325.95 331.15 330.12 78,231
Mar 28, 2024 339.50 339.50 326.30 334.20 333.16 93,484
Mar 27, 2024 317.35 332.00 315.20 330.40 329.38 113,290
Mar 26, 2024 325.20 325.20 311.45 312.85 311.88 50,251
Mar 22, 2024 306.00 320.90 303.55 318.80 317.81 121,355
Mar 21, 2024 303.45 308.50 300.35 304.55 303.61 58,044
Mar 20, 2024 298.85 307.35 290.05 302.80 301.86 88,486
Mar 19, 2024 309.20 310.55 295.20 297.10 296.18 49,776
Mar 18, 2024 311.30 320.55 303.00 307.80 306.85 65,028
Mar 14, 2024 270.15 308.25 270.15 289.90 289.00 330,090
Mar 13, 2024 305.50 311.15 256.40 269.95 269.11 133,360
Mar 12, 2024 323.05 323.05 297.50 308.65 307.69 273,060
Mar 11, 2024 348.90 349.10 319.85 321.95 320.95 121,284
Mar 7, 2024 335.65 347.90 335.65 342.00 340.94 156,790
Mar 6, 2024 353.55 357.75 333.05 340.65 339.59 141,792
Mar 5, 2024 354.05 356.00 341.10 354.05 352.95 106,246
Mar 4, 2024 333.55 352.70 333.55 351.30 350.21 160,544
Mar 1, 2024 331.10 342.95 322.60 327.30 326.29 176,549
Feb 29, 2024 338.30 338.75 327.00 329.70 328.68 132,350
Feb 28, 2024 346.85 351.00 330.00 334.80 333.76 234,120
Feb 27, 2024 345.30 352.00 340.05 343.30 342.24 140,599
Feb 26, 2024 353.15 364.20 338.65 345.30 344.23 126,062
Feb 23, 2024 349.55 358.15 333.65 348.15 347.07 153,533
Feb 22, 2024 360.00 366.65 344.00 349.15 348.07 183,767
Feb 21, 2024 360.90 374.95 358.00 362.10 360.98 213,034
Feb 20, 2024 359.75 365.70 354.80 358.90 357.79 134,625
Feb 19, 2024 361.10 370.00 356.55 359.35 358.24 166,438
Feb 16, 2024 361.15 363.00 351.95 358.20 357.09 251,613
Feb 15, 2024 343.40 364.90 343.40 358.35 357.24 322,993
Feb 14, 2024 317.20 343.30 317.10 339.70 338.65 545,139
Feb 13, 2024 330.80 336.55 308.35 319.40 318.41 409,380
Feb 12, 2024 340.75 349.55 322.70 326.15 325.14 423,943
Feb 9, 2024 348.50 352.00 321.70 337.45 336.40 415,728
Feb 8, 2024 349.95 350.00 330.95 333.85 332.82 226,223
Feb 7, 2024 327.10 348.00 327.10 344.60 343.53 304,505
Feb 6, 2024 324.55 334.00 324.55 327.00 325.99 195,460
Feb 5, 2024 318.10 327.50 316.05 321.95 320.95 300,193
Feb 2, 2024 318.60 335.95 311.80 316.45 315.47 405,609
Feb 1, 2024 326.65 326.65 313.30 316.25 315.27 170,027
Jan 31, 2024 316.00 326.00 312.30 324.10 323.10 165,395
Jan 30, 2024 326.70 326.70 310.80 314.55 313.58 150,944
Jan 29, 2024 313.35 326.00 313.35 324.25 323.25 230,135
Jan 25, 2024 321.45 322.55 311.00 312.45 311.48 156,075
Jan 24, 2024 301.00 321.00 300.55 319.75 318.76 210,447
Jan 23, 2024 321.60 323.70 294.65 301.40 300.47 258,026
Jan 19, 2024 318.40 323.30 314.00 315.25 314.27 107,189
Jan 18, 2024 295.15 325.80 293.20 315.45 314.47 338,411
Jan 17, 2024 294.60 302.05 290.75 294.35 293.44 145,827
Jan 16, 2024 297.95 310.20 291.50 297.80 296.88 61,572
Jan 15, 2024 307.30 307.30 299.00 299.35 298.42 30,926
Jan 12, 2024 309.15 310.00 302.00 303.00 302.06 68,693
Jan 11, 2024 315.85 316.60 306.15 307.25 306.30 127,809
Jan 10, 2024 299.65 316.60 298.05 312.60 311.63 283,061
Jan 9, 2024 297.00 300.00 294.00 294.85 293.94 69,209
Jan 8, 2024 286.70 297.50 286.70 294.05 293.14 100,379
Jan 5, 2024 292.85 293.75 282.05 286.95 286.06 32,708
Jan 4, 2024 286.15 297.00 286.15 287.95 287.06 71,873
Jan 3, 2024 284.35 289.95 283.80 288.95 288.05 52,719
Jan 2, 2024 291.95 291.95 278.90 282.55 281.67 68,475
Jan 1, 2024 287.50 292.20 281.50 290.35 289.45 56,862
Dec 29, 2023 289.60 293.35 283.85 285.10 284.22 91,442
Dec 28, 2023 285.20 293.30 282.30 289.55 288.65 43,177
Dec 27, 2023 282.80 302.20 282.45 285.15 284.27 241,515
Dec 26, 2023 281.05 283.15 278.80 280.50 279.63 19,290
Dec 22, 2023 285.30 285.65 277.05 280.90 280.03 79,699
Dec 21, 2023 265.00 288.80 262.40 282.00 281.13 167,359
Dec 20, 2023 296.00 298.75 262.75 267.85 267.02 170,174
Dec 19, 2023 288.95 299.90 288.95 293.85 292.94 100,786
Dec 18, 2023 291.20 297.00 286.00 288.40 287.51 90,702
Dec 15, 2023 296.70 299.20 291.00 295.15 294.24 123,138
Dec 14, 2023 291.75 294.50 291.10 292.35 291.44 62,222
Dec 13, 2023 287.30 293.70 286.65 289.70 288.80 41,297
Dec 12, 2023 284.50 289.00 284.50 286.40 285.51 123,145
Dec 11, 2023 283.65 287.05 281.95 285.40 284.52 79,282
Dec 8, 2023 281.25 284.80 278.60 282.90 282.02 32,213
Dec 7, 2023 278.85 284.45 274.45 279.35 278.48 98,879
Dec 6, 2023 282.85 282.90 278.00 278.80 277.94 75,357
Dec 5, 2023 284.80 285.00 277.50 282.20 281.33 69,640
Dec 4, 2023 281.05 286.00 277.90 282.05 281.18 148,306
Dec 1, 2023 296.05 305.00 273.00 275.45 274.60 825,091
Nov 30, 2023 270.55 274.15 266.40 270.45 269.61 24,711
Nov 29, 2023 272.05 275.45 269.15 270.60 269.76 32,200
Nov 28, 2023 270.00 273.50 268.25 271.65 270.81 71,195
Nov 24, 2023 274.05 275.50 266.85 268.90 268.07 40,296
Nov 23, 2023 272.55 278.95 271.35 274.35 273.50 164,849
Nov 22, 2023 269.40 280.50 269.15 272.50 271.66 381,579
Nov 21, 2023 263.70 270.50 263.35 265.75 264.93 106,467
Nov 20, 2023 272.30 273.20 262.00 263.35 262.53 96,906

Related Tickers