BSE · INDIACEM · stock
The India Cements Limited (INDIACEM) stock price history
Every BSE trading session of The India Cements Limited from May 5, 1995 to Sep 28, 2026: 7,886 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INDIACEM adjusted close, 1995 to 2026
- ₹478.70
- All time high, 2026
- ₹489.65
- 52 week high, ₹311.00 low
- 7,886
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
INDIACEM key facts
- The India Cements Limited (INDIACEM) closed at ₹312.00 on Sep 28, 2026 on BSE.
- INDIACEM's all time high close is ₹478.70, set on Jan 16, 2026; its all time low close is ₹10.80 on Mar 31, 2003.
- INDIACEM's 52 week range is ₹311.00 to ₹489.65.
- INDIACEM returned -19.2% over the year to Sep 28, 2026 and +64.7% over five years.
- Over ten years INDIACEM returned +116%, +8.0% a year compounded.
- INDIACEM's deepest drawdown was -95.1% from Aug 3, 1995 to Mar 31, 2003.
- DataCedar holds 7,886 daily sessions of INDIACEM history from May 5, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INDIACEM price chart, 1995 to 2026
INDIACEM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.6% |
| 3 months | -18.8% |
| 6 months | -12.4% |
| Year to date | -29.3% |
| 1 year | -19.2% |
| 3 years | +37.7% |
| 5 years | +64.7% |
| 10 years | +116.3% |
| Since May 5, 1995 | +69.8% |
| Compound annual growth, 31.4 years | +1.7% |
INDIACEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹478.70 on Jan 16, 2026
- All time low close
- ₹10.80 on Mar 31, 2003
- 52 week high
- ₹489.65 on Jan 19, 2026
- 52 week low
- ₹311.00 on Sep 28, 2026
- Deepest drawdown
- -95.1% from Aug 3, 1995 to Mar 31, 2003, recovered Sep 4, 2007
- Best single session
- +20.0% on Dec 30, 2020
- Worst single session
- -40.6% on Jan 22, 1996
- Volatility, 1 year annualised
- 31.9%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 1999, +151%
- Worst calendar year
- 2008, -68%
INDIACEM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on May 5, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹437.10 | ₹489.65 | ₹311.00 | ₹312.00 | -28.3% | 5.7M | 184 |
| 2025 | ₹379.70 | ₹451.35 | ₹239.00 | ₹435.25 | +15.6% | 11.7M | 248 |
| 2024 | ₹261.85 | ₹385.50 | ₹172.55 | ₹376.65 | +45.5% | 133.3M | 245 |
| 2023 | ₹218.25 | ₹275.35 | ₹167.05 | ₹258.90 | +18.5% | 55M | 245 |
| 2022 | ₹192.33 | ₹298.45 | ₹145.05 | ₹218.45 | +14.1% | 68.6M | 248 |
| 2021 | ₹167.53 | ₹231.25 | ₹148.61 | ₹191.54 | +14.3% | 62.5M | 248 |
| 2020 | ₹70.24 | ₹178.87 | ₹68.56 | ₹167.53 | +138.0% | 98.2M | 251 |
| 2019 | ₹93.79 | ₹113.97 | ₹66.20 | ₹70.38 | -24.9% | 94.3M | 243 |
| 2018 | ₹178.77 | ₹199.40 | ₹78.04 | ₹93.69 | -47.0% | 110M | 246 |
| 2017 | ₹113.06 | ₹217.64 | ₹113.06 | ₹176.83 | +57.4% | 123.7M | 248 |
| 2016 | ₹93.19 | ₹157.93 | ₹61.14 | ₹112.33 | +21.9% | 115.9M | 246 |
| 2015 | ₹82.64 | ₹110.63 | ₹60.76 | ₹92.19 | +13.0% | 93.2M | 246 |
| 2014 | ₹57.13 | ₹128.30 | ₹43.94 | ₹81.58 | +42.1% | 68.6M | 244 |
| 2013 | ₹83.69 | ₹87.09 | ₹39.42 | ₹57.42 | -31.0% | 44.3M | 248 |
| 2012 | ₹59.20 | ₹106.13 | ₹58.26 | ₹83.19 | +40.8% | 58.9M | 245 |
| 2011 | ₹94.05 | ₹98.91 | ₹54.46 | ₹59.06 | -37.4% | 31.7M | 246 |
| 2010 | ₹107.13 | ₹123.18 | ₹83.31 | ₹94.40 | -11.1% | 65M | 250 |
| 2009 | ₹85.28 | ₹152.67 | ₹76.93 | ₹106.14 | +28.4% | 115.5M | 243 |
| 2008 | ₹258.73 | ₹263.67 | ₹58.10 | ₹82.66 | -68.2% | 71.8M | 246 |
| 2007 | ₹197.09 | ₹278.82 | ₹120.96 | ₹259.81 | +32.5% | 183.4M | 248 |
| 2006 | ₹83.42 | ₹208.56 | ₹82.96 | ₹196.13 | +134.2% | 331.9M | 247 |
| 2005 | ₹50.05 | ₹98.61 | ₹44.30 | ₹83.76 | +70.3% | 112.4M | 250 |
| 2004 | ₹37.50 | ₹54.18 | ₹21.69 | ₹49.18 | +32.5% | 119.1M | 262 |
| 2003 | ₹16.18 | ₹41.92 | ₹10.72 | ₹37.12 | +130.6% | 93.4M | 261 |
| 2002 | ₹31.91 | ₹38.21 | ₹13.35 | ₹16.10 | -49.6% | 21.2M | 261 |
| 2001 | ₹43.77 | ₹54.95 | ₹22.57 | ₹31.95 | -25.7% | 102M | 261 |
| 2000 | ₹62.01 | ₹71.08 | ₹26.39 | ₹43.02 | -27.1% | 101.2M | 260 |
| 1999 | ₹23.65 | ₹84.16 | ₹19.50 | ₹58.98 | +150.5% | 75.5M | 261 |
| 1998 | ₹50.21 | ₹63.24 | ₹21.10 | ₹23.54 | -51.7% | 6.3M | 261 |
| 1997 | ₹65.50 | ₹90.97 | ₹44.39 | ₹48.76 | -25.6% | 1.6M | 261 |
| 1996 | ₹185.57 | ₹194.67 | ₹56.04 | ₹65.50 | -64.7% | 2.6M | 262 |
| 1995 | ₹181.93 | ₹225.60 | ₹167.38 | ₹185.57 | n/a | 294.6K | 171 |
INDIACEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹312.00 | -15.7% |
| August 2026 | ₹370.25 | -6.5% |
| July 2026 | ₹396.10 | +4.9% |
| June 2026 | ₹377.55 | -1.0% |
| May 2026 | ₹381.40 | -3.7% |
| April 2026 | ₹395.90 | +15.0% |
| March 2026 | ₹344.30 | -15.3% |
| February 2026 | ₹406.60 | -11.1% |
| January 2026 | ₹457.60 | +5.1% |
| December 2025 | ₹435.25 | +10.8% |
| November 2025 | ₹392.65 | -2.5% |
| October 2025 | ₹402.70 | +4.9% |
About the INDIACEM data
Daily bars. 7,886 sessions from May 5, 1995 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 5, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INDIACEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- INDERGR Indergiri Finance Limited
- INDGELA India Gelatine & Chemicals Limited
- INDGN Indegene Limited
- INDHOTEL The Indian Hotels Company Limited
- INDIAGLYCO India Glycols Limited
- INDIAHOME India Home Loan Limited
- INDIAHOMES India Homes Limited
- INDIAMART IndiaMART InterMESH Limited
Common questions
INDIACEM share price history
