Heidelberg Cement share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Heidelberg Cement		MCap (aprox) 3351.6 Crores	Symbol : HEIDELBERG	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.8%	-5.9%	-3.5%		-14.7%	-24.0%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	148.07	-1.28	160.19k	-0.9%
09-06-26	Tue	149.35	-0.67	101.26k	-0.4%	Data Update : 7 PM
08-06-26	Mon	150.02	-0.97	57.79k	-0.6%	10-06-26 : 148.07
05-06-26	Fri	150.99	-0.32	98.57k	-0.2%
04-06-26	Thu	151.31	-0.26	87.42k	-0.2%	Compared to  :  01-06-26 155.52
03-06-26	Wed	151.57	-3.29	287.02k	-2.1%
02-06-26	Tue	154.86	-0.66	69.43k	-0.4%	7 Days %
01-06-26	Mon	155.52	-1.97	34.99k	-1.3%	-4.8%
29-05-26	Fri	157.49	-1.48	55.66k	-0.9%
27-05-26	Wed	158.97	-1.67	68.5k	-1.0%	Compared to  :  11-05-26 157.3
26-05-26	Tue	160.64	-1.68	593.64k	-1.0%
25-05-26	Mon	162.32	3.35	770.08k	2.1%	1 Month %
22-05-26	Fri	158.97	1.2	59.03k	0.8%	-5.9%
21-05-26	Thu	157.77	-0.17	35.36k	-0.1%	.
20-05-26	Wed	157.94	2.75	50.52k	1.8%	Compared to  :  10-04-26 153.5
19-05-26	Tue	155.19	0.34	28.5k	0.2%
18-05-26	Mon	154.85	1.63	31.5k	1.1%	2 Months %
15-05-26	Fri	153.22	-2.86	44.29k	-1.8%	-3.5%
14-05-26	Thu	156.08	2.39	35.78k	1.6%
13-05-26	Wed	153.69	-0.37	57.2k	-0.2%	Compared to  :  10-03-26
12-05-26	Tue	154.06	-3.24	55.22k	-2.1%
11-05-26	Mon	157.3	-4.71	85.72k	-2.9%	3 Months %
08-05-26	Fri	162.01	-1.03	54.11k	-0.6%
07-05-26	Thu	163.04	-0.97	80.2k	-0.6%
06-05-26	Wed	164.01	0.5	64.59k	0.3%	Compared to  :  10-12-25 173.57
05-05-26	Tue	163.51	3.57	122.86k	2.2%
04-05-26	Mon	159.94	1.11	55.23k	0.7%	6 Months %
30-04-26	Thu	158.83	-0.3	29.91k	-0.2%	-14.7%
29-04-26	Wed	159.13	0.59	50.59k	0.4%
28-04-26	Tue	158.54	-1.76	56.62k	-1.1%	Compared to  :  10-06-25 194.93
27-04-26	Mon	160.3	3.69	72.91k	2.4%
24-04-26	Fri	156.61	-1.58	37.8k	-1.0%	1 year %
23-04-26	Thu	158.19	-1.6	43.35k	-1.0%	-24.0%
22-04-26	Wed	159.79	1.21	53.28k	0.8%
21-04-26	Tue	158.58	0	89.23k	0.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	158.58	-1.18	51.56k	-0.7%
17-04-26	Fri	159.76	1.45	105.48k	0.9%
16-04-26	Thu	158.31	0.82	54.01k	0.5%
15-04-26	Wed	157.49	6.11	115.28k	4.0%
13-04-26	Mon	151.38	-2.12	86.51k	-1.4%
10-04-26	Fri	153.5	1.35	79.98k	0.9%
09-04-26	Thu	152.15	0.22	81.95k	0.1%
08-04-26	Wed	151.93	5.26	215.17k	3.6%
07-04-26	Tue	146.67	-0.61	44.18k	-0.4%
06-04-26	Mon	147.28	1.1	61.63k	0.8%
02-04-26	Thu	146.18	0.46	80.67k	0.3%
01-04-26	Wed	145.72	8.17	65.99k	5.9%
30-03-26	Mon	137.55	-6.2	195.59k	-4.3%
27-03-26	Fri	143.75	-6.11	180.77k	-4.1%
25-03-26	Wed	149.86	0.34	135.79k	0.2%
24-03-26	Tue	149.52	1.27	104.45k	0.9%
23-03-26	Mon	148.25	-1.18	229.69k	-0.8%
20-03-26	Fri	149.43	-0.35	43.23k	-0.2%
19-03-26	Thu	149.78	-13.1	56.72k	-2.1%
18-03-26	Wed	162.88	-0.97	142.21k	-0.6%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	163.85	-3.51	63.43k	-2.1%
26-02-26	Thu	167.36	3.32	137k	2.0%
25-02-26	Wed	164.04	0.01	46.82k	0.0%
24-02-26	Tue	164.03	-1.65	63.37k	-1.0%
23-02-26	Mon	165.68	-0.63	41.67k	-0.4%
20-02-26	Fri	166.31	-1.47	58.76k	-0.9%
19-02-26	Thu	167.78	1.81	51.63k	1.1%
18-02-26	Wed	165.97	-0.38	31.69k	-0.2%
17-02-26	Tue	166.35	-2.89	43.56k	-1.7%
16-02-26	Mon	169.24	-2.73	53.2k	-1.6%
13-02-26	Fri	171.97	-0.71	63.89k	-0.4%
12-02-26	Thu	172.68	1.38	46.94k	0.8%
11-02-26	Wed	171.3	-2.82	222.47k	-1.6%
10-02-26	Tue	174.12	-0.16	478.97k	-0.1%
09-02-26	Mon	174.28	0.39	40.64k	0.2%
06-02-26	Fri	173.89	2.38	58.35k	1.4%
05-02-26	Thu	171.51	3.34	48.07k	2.0%
04-02-26	Wed	168.17	0.87	21.95k	0.5%
03-02-26	Tue	167.3	-3.01	24.16k	-1.8%
02-02-26	Mon	170.31	2.82	65.91k	1.7%
01-02-26	Sun	167.49	-3.41	48.49k	-2.0%
30-01-26	Fri	170.9	5.17	122.65k	3.1%
29-01-26	Thu	165.73	4.13	117.99k	2.6%
28-01-26	Wed	161.6	-3.27	67.08k	-2.0%
27-01-26	Tue	164.87	1.88	26.84k	1.2%
23-01-26	Fri	162.99	-3.29	70.03k	-2.0%
22-01-26	Thu	166.28	-5.2	53.2k	-3.0%
21-01-26	Wed	171.48	-0.14	36.77k	-0.1%
20-01-26	Tue	171.62	2.11	47.97k	1.2%
19-01-26	Mon	169.51	1.32	33.04k	0.8%
16-01-26	Fri	168.19	-0.62	26.66k	-0.4%
14-01-26	Wed	168.81	-0.87	74.02k	-0.5%
13-01-26	Tue	169.68	-3.19	77.19k	-1.8%
12-01-26	Mon	172.87	-1.27	43.5k	-0.7%
09-01-26	Fri	174.14	0.97	56.14k	0.6%
08-01-26	Thu	173.17	-2.73	83.73k	-1.6%
07-01-26	Wed	175.9	0.25	51.07k	0.1%
06-01-26	Tue	175.65	1.04	56.7k	0.6%
05-01-26	Mon	174.61	-0.15	40.05k	-0.1%
02-01-26	Fri	174.76	1.15	39.12k	0.7%
01-01-26	Thu	173.61	1.28	53.84k	0.7%
31-12-25	Wed	172.33	-1.29	52.9k	-0.7%
30-12-25	Tue	173.62	-1.71	75.66k	-1.0%
29-12-25	Mon	175.33	2.39	104.21k	1.4%
26-12-25	Fri	172.94	-1.63	125.2k	-0.9%
24-12-25	Wed	174.57	2.86	71.46k	1.7%
23-12-25	Tue	171.71	1.12	48.03k	0.7%
22-12-25	Mon	170.59	-1.16	55.03k	-0.7%
19-12-25	Fri	171.75	0.62	41.86k	0.4%
18-12-25	Thu	171.13	-3.9	70.02k	-2.2%
17-12-25	Wed	175.03	-0.39	43.25k	-0.2%
16-12-25	Tue	175.42	3.79	72.33k	2.2%
15-12-25	Mon	171.63	1.09	55.41k	0.6%
12-12-25	Fri	170.54	-2.05	68.16k	-1.2%
11-12-25	Thu	172.59	-0.98	96.18k	-0.6%
10-12-25	Wed	173.57	-2.88	94.53k	-1.6%
09-12-25	Tue	176.45	-0.93	39.3k	-0.5%
08-12-25	Mon	177.38	-2.41	100.19k	-1.3%
05-12-25	Fri	179.79	-1.33	53.88k	-0.7%
04-12-25	Thu	181.12	-0.02	56.64k	0.0%
03-12-25	Wed	181.14	-2.58	63.65k	-1.4%
02-12-25	Tue	183.72	-1.07	37.7k	-0.6%
01-12-25	Mon	184.79	0.99	63.03k	0.5%
28-11-25	Fri	183.8	-0.14	29.11k	-0.1%
27-11-25	Thu	183.94	2.86	79.01k	1.6%
26-11-25	Wed	181.08	-0.46	46.91k	-0.3%
25-11-25	Tue	181.54	-1.8	67.47k	-1.0%
24-11-25	Mon	183.34	-1.45	39.3k	-0.8%
21-11-25	Fri	184.79	1.23	48.15k	0.7%
20-11-25	Thu	183.56	-1.2	125.8k	-0.6%
19-11-25	Wed	184.76	-2.1	124.94k	-1.1%
18-11-25	Tue	186.86	-0.55	20.2k	-0.3%
17-11-25	Mon	187.41	-2.26	46.16k	-1.2%
14-11-25	Fri	189.67	3.82	136.17k	2.1%
13-11-25	Thu	185.85	-1.53	48.82k	-0.8%
12-11-25	Wed	187.38	-1.05	46.22k	-0.6%
11-11-25	Tue	188.43	2.07	64.57k	1.1%
10-11-25	Mon	186.36	-7.55	240.59k	-3.9%
07-11-25	Fri	193.91	-1.47	46.55k	-0.8%
06-11-25	Thu	195.38	-1.08	58.84k	-0.5%
04-11-25	Tue	196.46	-1.88	120.34k	-0.9%
03-11-25	Mon	198.34	-1.9	137.18k	-0.9%
31-10-25	Fri	200.24	5.74	1.1m	3.0%
30-10-25	Thu	194.5	0.13	51.12k	0.1%
29-10-25	Wed	194.37	0	60.39k	0.0%
28-10-25	Tue	194.37	-0.37	165.56k	-0.2%
27-10-25	Mon	194.74	-1.6	217k	-0.8%
24-10-25	Fri	196.34	2.94	23.27k	1.5%
23-10-25	Thu	193.4	-0.03	47.15k	0.0%
21-10-25	Tue	193.43	-2.71	117.4k	-1.4%
20-10-25	Mon	196.14	2.37	68.95k	1.2%
17-10-25	Fri	193.77	-2.79	604.29k	-1.4%
16-10-25	Thu	196.56	-2.11	128.33k	-1.1%
15-10-25	Wed	198.67	-1.14	52.66k	-0.6%
14-10-25	Tue	199.81	-0.95	67.4k	-0.5%
13-10-25	Mon	200.76	0.78	49.03k	0.4%
10-10-25	Fri	199.98	-1.68	49.7k	-0.8%
09-10-25	Thu	201.66	-0.28	37.48k	-0.1%
08-10-25	Wed	201.94	1.01	44.91k	0.5%
07-10-25	Tue	200.93	-2.29	98.8k	-1.1%
06-10-25	Mon	203.22	2.43	59.5k	1.2%
03-10-25	Fri	200.79	0.96	74.37k	0.5%
01-10-25	Wed	199.83	-4.42	625.68k	-2.2%
30-09-25	Tue	204.25	-3.86	87.01k	-1.9%
29-09-25	Mon	208.11	0.79	45.9k	0.4%
26-09-25	Fri	207.32	-5.44	153.47k	-2.6%
25-09-25	Thu	212.76	-2.55	51.1k	-1.2%
24-09-25	Wed	215.31	2.02	361.94k	0.9%
23-09-25	Tue	213.29	2.31	164.28k	1.1%
22-09-25	Mon	210.98	0.16	102.1k	0.1%
19-09-25	Fri	210.82	0.22	67.74k	0.1%
18-09-25	Thu	210.6	1.42	93.36k	0.7%
17-09-25	Wed	209.18	-3.13	151.55k	-1.5%
16-09-25	Tue	212.31	-7.22	299.97k	-3.3%
15-09-25	Mon	219.53	0.57	418.1k	0.3%
12-09-25	Fri	218.96	5.25	679.96k	2.5%
11-09-25	Thu	213.71	0.28	66.29k	0.1%
10-09-25	Wed	213.43	-0.95	87.86k	-0.4%
09-09-25	Tue	214.38	-0.47	96.3k	-0.2%
08-09-25	Mon	214.85	1.09	179.1k	0.5%
05-09-25	Fri	213.76	3.36	82.11k	1.6%
04-09-25	Thu	210.4	2.22	83.07k	1.1%
03-09-25	Wed	208.18	2.65	73.21k	1.3%
02-09-25	Tue	205.53	-4.14	128.5k	-2.0%
01-09-25	Mon	209.67	-1.17	62.97k	-0.6%
29-08-25	Fri	210.84	-0.88	77.97k	-0.4%
28-08-25	Thu	211.72	-2.47	127.05k	-1.2%
26-08-25	Tue	214.19	-0.54	98.76k	-0.3%
25-08-25	Mon	214.73	-0.47	122.73k	-0.2%
22-08-25	Fri	215.2	-4.82	314.75k	-2.2%
21-08-25	Thu	220.02	2.03	438.51k	0.9%
20-08-25	Wed	217.99	4.21	378.02k	2.0%
19-08-25	Tue	213.78	-1.2	677.97k	-0.6%
18-08-25	Mon	214.98	2.51	263.85k	1.2%
14-08-25	Thu	212.47	0.88	74.43k	0.4%
13-08-25	Wed	211.59	1.35	58.19k	0.6%
12-08-25	Tue	210.24	-0.93	55.97k	-0.4%
11-08-25	Mon	211.17	0.85	88.6k	0.4%
08-08-25	Fri	210.32	-3.25	89.28k	-1.5%
07-08-25	Thu	213.57	0.4	153.18k	0.2%
06-08-25	Wed	213.17	2.37	115.01k	1.1%
05-08-25	Tue	210.8	-2.1	197.16k	-1.0%
04-08-25	Mon	212.9	-2.91	79.52k	-1.3%
01-08-25	Fri	215.81	-1.89	284.43k	-0.9%
31-07-25	Thu	217.7	7.48	562.46k	3.6%
30-07-25	Wed	210.22	-2.21	150.37k	-1.0%
29-07-25	Tue	212.43	-2.94	176.7k	-1.4%
28-07-25	Mon	214.64	-2.21	81.35k	-1.0%
25-07-25	Fri	217.58	4	499.8k	1.9%
24-07-25	Thu	213.58	-0.59	214.15k	-0.3%
23-07-25	Wed	214.17	2.18	317.42k	1.0%
22-07-25	Tue	211.99	-0.26	258.81k	-0.1%
21-07-25	Mon	212.25	-0.88	469.56k	-0.4%
18-07-25	Fri	213.13	0.25	220.85k	0.1%
17-07-25	Thu	212.88	-2.36	160.75k	-1.1%
16-07-25	Wed	215.24	3.46	628.68k	1.6%
15-07-25	Tue	211.78	4.2	437.37k	2.0%
14-07-25	Mon	207.58	-1.9	131.48k	-0.9%
11-07-25	Fri	209.48	-2.44	114.69k	-1.2%
10-07-25	Thu	211.92	-0.66	215.37k	-0.3%
09-07-25	Wed	212.58	-6.05	140.11k	-2.8%
08-07-25	Tue	218.63	-1.41	148.28k	-0.6%
07-07-25	Mon	220.04	5.5	460.68k	2.6%
04-07-25	Fri	214.54	9.19	860.34k	4.5%
03-07-25	Thu	205.35	-0.27	165.48k	-0.1%
02-07-25	Wed	205.62	-0.81	105.47k	-0.4%
01-07-25	Tue	206.43	2.91	247.96k	1.4%
30-06-25	Mon	203.52	0.99	496.21k	0.5%
27-06-25	Fri	202.53	6.2	312.37k	3.2%
26-06-25	Thu	196.33	1.15	125.7k	0.6%
25-06-25	Wed	195.18	-0.98	107.36k	-0.5%
24-06-25	Tue	196.16	0.66	83.34k	0.3%
23-06-25	Mon	195.5	-1.41	78.99k	-0.7%
20-06-25	Fri	196.91	0.29	103.52k	0.1%
19-06-25	Thu	196.62	3.66	225.64k	1.9%
18-06-25	Wed	192.96	-0.23	86.59k	-0.1%
17-06-25	Tue	193.19	-2.32	68.86k	-1.2%
16-06-25	Mon	195.51	-1.32	78.9k	-0.7%
13-06-25	Fri	196.83	-0.64	99.43k	-0.3%
12-06-25	Thu	197.47	1.14	100.1k	0.6%
11-06-25	Wed	196.33	1.4	96.18k	0.7%
10-06-25	Tue	194.93	1.21	51.53k	0.6%
09-06-25	Mon	193.72	0.78	88.24k	0.4%
06-06-25	Fri	192.94	-1.26	126.99k	-0.6%