Heidelberg Cement share price		* Reload page for latest data.	Stock Listed on :	15-03-95	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Heidelberg Cement		MCap (aprox) 3694 Crores	Symbol : HEIDELBERG	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.2%	-1.2%	-5.7%	-11.4%	-22.3%	-16.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	163.73	0.85	66.33k	0.5%
26-02-26	Thu	162.88	-0.97	142.21k	-0.6%	Data Update : 8 PM
25-02-26	Wed	163.85	-3.51	63.43k	-2.1%	27-02-26 : 163.73
24-02-26	Tue	167.36	3.32	137k	2.0%
23-02-26	Mon	164.04	0.01	46.82k	0.0%	Compared to  :  19-02-26 165.68
20-02-26	Fri	164.03	-1.65	63.37k	-1.0%
19-02-26	Thu	165.68	-0.63	41.67k	-0.4%	7 Days %
18-02-26	Wed	166.31	-1.47	58.76k	-0.9%	-1.2%
17-02-26	Tue	167.78	1.81	51.63k	1.1%
16-02-26	Mon	165.97	-0.38	31.69k	-0.2%	Compared to  :  27-01-26 165.73
13-02-26	Fri	166.35	-2.89	43.56k	-1.7%
12-02-26	Thu	169.24	-2.73	53.2k	-1.6%	1 Month %
11-02-26	Wed	171.97	-0.71	63.89k	-0.4%	-1.2%
10-02-26	Tue	172.68	1.38	46.94k	0.8%	.
09-02-26	Mon	171.3	-2.82	222.47k	-1.6%	Compared to  :  26-12-25 173.62
06-02-26	Fri	174.12	-0.16	478.97k	-0.1%
05-02-26	Thu	174.28	0.39	40.64k	0.2%	2 Months %
04-02-26	Wed	173.89	2.38	58.35k	1.4%	-5.7%
03-02-26	Tue	171.51	3.34	48.07k	2.0%
02-02-26	Mon	168.17	0.87	21.95k	0.5%	Compared to  :  27-11-25 184.79
01-02-26	Sun	167.3	-3.01	24.16k	-1.8%
30-01-26	Fri	170.31	2.82	65.91k	1.7%	3 Months %
29-01-26	Thu	167.49	-3.41	48.49k	-2.0%	-11.4%
28-01-26	Wed	170.9	5.17	122.65k	3.1%
27-01-26	Tue	165.73	4.13	117.99k	2.6%	Compared to  :  26-08-25 210.84
23-01-26	Fri	161.6	-3.27	67.08k	-2.0%
22-01-26	Thu	164.87	1.88	26.84k	1.2%	6 Months %
21-01-26	Wed	162.99	-3.29	70.03k	-2.0%	-22.3%
20-01-26	Tue	166.28	-5.2	53.2k	-3.0%
19-01-26	Mon	171.48	-0.14	36.77k	-0.1%	Compared to  :  27-02-25 197.03
16-01-26	Fri	171.62	2.11	47.97k	1.2%
14-01-26	Wed	169.51	1.32	33.04k	0.8%	1 year %
13-01-26	Tue	168.19	-0.62	26.66k	-0.4%	-16.9%
12-01-26	Mon	168.81	-0.87	74.02k	-0.5%
09-01-26	Fri	169.68	-3.19	77.19k	-1.8%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	172.87	-1.27	43.5k	-0.7%
07-01-26	Wed	174.14	0.97	56.14k	0.6%
06-01-26	Tue	173.17	-2.73	83.73k	-1.6%
05-01-26	Mon	175.9	0.25	51.07k	0.1%
02-01-26	Fri	175.65	1.04	56.7k	0.6%
01-01-26	Thu	174.61	-0.15	40.05k	-0.1%
31-12-25	Wed	174.76	1.15	39.12k	0.7%
30-12-25	Tue	173.61	1.28	53.84k	0.7%
29-12-25	Mon	172.33	-1.29	52.9k	-0.7%
26-12-25	Fri	173.62	-1.71	75.66k	-1.0%
24-12-25	Wed	175.33	2.39	104.21k	1.4%
23-12-25	Tue	172.94	-1.63	125.2k	-0.9%
22-12-25	Mon	174.57	2.86	71.46k	1.7%
19-12-25	Fri	171.71	1.12	48.03k	0.7%
18-12-25	Thu	170.59	-1.16	55.03k	-0.7%
17-12-25	Wed	171.75	0.62	41.86k	0.4%
16-12-25	Tue	171.13	-3.9	70.02k	-2.2%
15-12-25	Mon	175.03	-0.39	43.25k	-0.2%
12-12-25	Fri	175.42	3.79	72.33k	2.2%
11-12-25	Thu	171.63	1.09	55.41k	0.6%
10-12-25	Wed	170.54	-2.05	68.16k	-1.2%
09-12-25	Tue	172.59	-0.98	96.18k	-0.6%
08-12-25	Mon	173.57	-2.88	94.53k	-1.6%
05-12-25	Fri	176.45	-0.93	39.3k	-0.5%
04-12-25	Thu	177.38	-2.41	100.19k	-1.3%
03-12-25	Wed	179.79	-1.33	53.88k	-0.7%
02-12-25	Tue	181.12	-0.02	56.64k	0.0%
01-12-25	Mon	181.14	-2.58	63.65k	-1.4%
28-11-25	Fri	183.72	-1.07	37.7k	-0.6%
27-11-25	Thu	184.79	0.99	63.03k	0.5%
26-11-25	Wed	183.8	-0.14	29.11k	-0.1%
25-11-25	Tue	183.94	2.86	79.01k	1.6%
24-11-25	Mon	181.08	-0.46	46.91k	-0.3%
21-11-25	Fri	181.54	-1.8	67.47k	-1.0%
20-11-25	Thu	183.34	-1.45	39.3k	-0.8%
19-11-25	Wed	184.79	1.23	48.15k	0.7%
18-11-25	Tue	183.56	-1.2	125.8k	-0.6%
17-11-25	Mon	184.76	-2.1	124.94k	-1.1%
14-11-25	Fri	186.86	-0.55	20.2k	-0.3%
13-11-25	Thu	187.41	-2.26	46.16k	-1.2%
12-11-25	Wed	189.67	3.82	136.17k	2.1%
11-11-25	Tue	185.85	-1.53	48.82k	-0.8%
10-11-25	Mon	187.38	-1.05	46.22k	-0.6%
07-11-25	Fri	188.43	2.07	64.57k	1.1%
06-11-25	Thu	186.36	-7.55	240.59k	-3.9%
04-11-25	Tue	195.38	-1.08	58.84k	-0.5%
03-11-25	Mon	193.91	-1.47	46.55k	-0.8%
31-10-25	Fri	196.46	-1.88	120.34k	-0.9%
30-10-25	Thu	198.34	-1.9	137.18k	-0.9%
29-10-25	Wed	200.24	5.74	1.1m	3.0%
28-10-25	Tue	194.5	0.13	51.12k	0.1%
27-10-25	Mon	194.37	0	60.39k	0.0%
24-10-25	Fri	194.37	-0.37	165.56k	-0.2%
23-10-25	Thu	194.74	-1.6	217k	-0.8%
21-10-25	Tue	196.34	2.94	23.27k	1.5%
20-10-25	Mon	193.4	-0.03	47.15k	0.0%
17-10-25	Fri	196.14	2.37	68.95k	1.2%
16-10-25	Thu	193.43	-2.71	117.4k	-1.4%
15-10-25	Wed	193.77	-2.79	604.29k	-1.4%
14-10-25	Tue	196.56	-2.11	128.33k	-1.1%
13-10-25	Mon	198.67	-1.14	52.66k	-0.6%
10-10-25	Fri	199.81	-0.95	67.4k	-0.5%
09-10-25	Thu	200.76	0.78	49.03k	0.4%
08-10-25	Wed	199.98	-1.68	49.7k	-0.8%
07-10-25	Tue	201.66	-0.28	37.48k	-0.1%
06-10-25	Mon	201.94	1.01	44.91k	0.5%
03-10-25	Fri	200.93	-2.29	98.8k	-1.1%
01-10-25	Wed	203.22	2.43	59.5k	1.2%
30-09-25	Tue	200.79	0.96	74.37k	0.5%
29-09-25	Mon	199.83	-4.42	625.68k	-2.2%
26-09-25	Fri	204.25	-3.86	87.01k	-1.9%
25-09-25	Thu	208.11	0.79	45.9k	0.4%
24-09-25	Wed	207.32	-5.44	153.47k	-2.6%
23-09-25	Tue	212.76	-2.55	51.1k	-1.2%
22-09-25	Mon	213.29	2.31	164.28k	1.1%
19-09-25	Fri	215.31	2.02	361.94k	0.9%
18-09-25	Thu	210.98	0.16	102.1k	0.1%
17-09-25	Wed	210.82	0.22	67.74k	0.1%
16-09-25	Tue	210.6	1.42	93.36k	0.7%
15-09-25	Mon	209.18	-3.13	151.55k	-1.5%
12-09-25	Fri	212.31	-7.22	299.97k	-3.3%
11-09-25	Thu	219.53	0.57	418.1k	0.3%
10-09-25	Wed	218.96	5.25	679.96k	2.5%
09-09-25	Tue	213.71	0.28	66.29k	0.1%
08-09-25	Mon	213.43	-0.95	87.86k	-0.4%
05-09-25	Fri	214.38	-0.47	96.3k	-0.2%
04-09-25	Thu	213.76	3.36	82.11k	1.6%
03-09-25	Wed	214.85	1.09	179.1k	0.5%
02-09-25	Tue	210.4	2.22	83.07k	1.1%
01-09-25	Mon	208.18	2.65	73.21k	1.3%
29-08-25	Fri	205.53	-4.14	128.5k	-2.0%
28-08-25	Thu	209.67	-1.17	62.97k	-0.6%
26-08-25	Tue	210.84	-0.88	77.97k	-0.4%
25-08-25	Mon	211.72	-2.47	127.05k	-1.2%
22-08-25	Fri	214.19	-0.54	98.76k	-0.3%
21-08-25	Thu	214.73	-0.47	122.73k	-0.2%
20-08-25	Wed	215.2	-4.82	314.75k	-2.2%
19-08-25	Tue	220.02	2.03	438.51k	0.9%
18-08-25	Mon	217.99	4.21	378.02k	2.0%
14-08-25	Thu	213.78	-1.2	677.97k	-0.6%
13-08-25	Wed	214.98	2.51	263.85k	1.2%
12-08-25	Tue	212.47	0.88	74.43k	0.4%
11-08-25	Mon	211.59	1.35	58.19k	0.6%
08-08-25	Fri	210.24	-0.93	55.97k	-0.4%
07-08-25	Thu	211.17	0.85	88.6k	0.4%
06-08-25	Wed	210.32	-3.25	89.28k	-1.5%
05-08-25	Tue	213.57	0.4	153.18k	0.2%
04-08-25	Mon	213.17	2.37	115.01k	1.1%
01-08-25	Fri	210.8	-2.1	197.16k	-1.0%
31-07-25	Thu	215.81	-1.89	284.43k	-0.9%
30-07-25	Wed	212.9	-2.91	79.52k	-1.3%
29-07-25	Tue	217.7	7.48	562.46k	3.6%
28-07-25	Mon	210.22	-2.21	150.37k	-1.0%
25-07-25	Fri	212.43	-2.21	81.35k	-1.0%
24-07-25	Thu	214.64	-2.94	176.7k	-1.4%
23-07-25	Wed	217.58	4	499.8k	1.9%
22-07-25	Tue	213.58	-0.59	214.15k	-0.3%
21-07-25	Mon	214.17	2.18	317.42k	1.0%
18-07-25	Fri	211.99	-0.26	258.81k	-0.1%
17-07-25	Thu	212.25	-0.88	469.56k	-0.4%
16-07-25	Wed	213.13	0.25	220.85k	0.1%
15-07-25	Tue	212.88	-2.36	160.75k	-1.1%
14-07-25	Mon	215.24	3.46	628.68k	1.6%
11-07-25	Fri	211.78	4.2	437.37k	2.0%
10-07-25	Thu	207.58	-1.9	131.48k	-0.9%
09-07-25	Wed	209.48	-2.44	114.69k	-1.2%
08-07-25	Tue	211.92	-0.66	215.37k	-0.3%
07-07-25	Mon	212.58	-6.05	140.11k	-2.8%
04-07-25	Fri	218.63	-1.41	148.28k	-0.6%
03-07-25	Thu	220.04	5.5	460.68k	2.6%
02-07-25	Wed	214.54	9.19	860.34k	4.5%
01-07-25	Tue	205.35	-0.27	165.48k	-0.1%
30-06-25	Mon	205.62	-0.81	105.47k	-0.4%
27-06-25	Fri	206.43	2.91	247.96k	1.4%
26-06-25	Thu	203.52	0.99	496.21k	0.5%
25-06-25	Wed	202.53	6.2	312.37k	3.2%
24-06-25	Tue	196.33	1.15	125.7k	0.6%
23-06-25	Mon	195.18	-0.98	107.36k	-0.5%
20-06-25	Fri	196.16	0.66	83.34k	0.3%
19-06-25	Thu	195.5	-1.41	78.99k	-0.7%
18-06-25	Wed	196.91	0.29	103.52k	0.1%
17-06-25	Tue	196.62	3.66	225.64k	1.9%
16-06-25	Mon	192.96	-0.23	86.59k	-0.1%
13-06-25	Fri	193.19	-2.32	68.86k	-1.2%
12-06-25	Thu	195.51	-1.32	78.9k	-0.7%
11-06-25	Wed	196.83	-0.64	99.43k	-0.3%
10-06-25	Tue	197.47	1.14	100.1k	0.6%
09-06-25	Mon	196.33	1.4	96.18k	0.7%
06-06-25	Fri	193.72	0.78	88.24k	0.4%
05-06-25	Thu	194.93	1.21	51.53k	0.6%
04-06-25	Wed	192.94	-1.26	126.99k	-0.6%
03-06-25	Tue	194.2	-2.39	102.14k	-1.2%
02-06-25	Mon	196.59	-0.9	63.95k	-0.5%
30-05-25	Fri	197.49	-1.76	2.25m	-0.9%
29-05-25	Thu	199.25	-1.92	301.85k	-1.0%
28-05-25	Wed	201.17	0.94	68.04k	0.5%
27-05-25	Tue	202.81	1.79	215.88k	0.9%
26-05-25	Mon	200.23	-2.58	224.35k	-1.3%
23-05-25	Fri	201.02	2.61	158.02k	1.3%
22-05-25	Thu	198.41	2.58	481.62k	1.3%
21-05-25	Wed	195.83	0.73	65.62k	0.4%
20-05-25	Tue	195.1	-3.66	74.23k	-1.8%
19-05-25	Mon	198.76	-0.64	61.89k	-0.3%
16-05-25	Fri	199.4	1.22	71.25k	0.6%
15-05-25	Thu	198.18	-0.27	80.47k	-0.1%
14-05-25	Wed	195.12	-0.54	61k	-0.3%
13-05-25	Tue	198.45	3.33	78.72k	1.7%
12-05-25	Mon	195.66	8	99.97k	4.3%
09-05-25	Fri	187.66	-1.47	48.5k	-0.8%
08-05-25	Thu	188.24	-0.58	75.36k	-0.3%
07-05-25	Wed	189.71	-0.83	69.95k	-0.4%
06-05-25	Tue	190.54	-1.88	56.75k	-1.0%
05-05-25	Mon	192.42	1.35	102.33k	0.7%
02-05-25	Fri	191.07	-0.62	70.67k	-0.3%
30-04-25	Wed	191.69	-3.73	99.2k	-1.9%
29-04-25	Tue	195.42	1.29	89.25k	0.7%
28-04-25	Mon	194.13	-0.35	75.71k	-0.2%
25-04-25	Fri	194.48	-4.65	155.73k	-2.3%
24-04-25	Thu	199.13	0.12	153.25k	0.1%
23-04-25	Wed	200.99	-0.26	55.59k	-0.1%
22-04-25	Tue	199.01	-1.98	102.38k	-1.0%
21-04-25	Mon	201.25	1.56	115.61k	0.8%
17-04-25	Thu	199.69	-0.06	48.53k	0.0%
16-04-25	Wed	199.75	-0.44	102.66k	-0.2%
15-04-25	Tue	200.19	5.28	93.44k	2.7%
11-04-25	Fri	194.91	0.12	80.69k	0.1%
09-04-25	Wed	194.79	3.11	77.61k	1.6%
08-04-25	Tue	191.68	5.84	113.45k	3.1%
07-04-25	Mon	185.84	-7.9	224.21k	-4.1%
04-04-25	Fri	193.74	-7.62	133.67k	-3.8%
03-04-25	Thu	201.36	3.1	150.47k	1.6%
02-04-25	Wed	198.26	0.58	76.38k	0.3%
01-04-25	Tue	197.68	-0.11	68.04k	-0.1%
28-03-25	Fri	197.79	0.67	125.82k	0.3%
27-03-25	Thu	197.12	0.44	219.4k	0.2%
26-03-25	Wed	196.68	0.39	366.44k	0.2%
25-03-25	Tue	196.29	1.43	504.27k	0.7%
24-03-25	Mon	194.86	-0.93	142.59k	-0.5%
21-03-25	Fri	195.79	1.99	191.3k	1.0%
20-03-25	Thu	193.8	0.03	102.1k	0.0%
19-03-25	Wed	193.77	2.15	111.17k	1.1%
18-03-25	Tue	191.62	2.95	182.61k	1.6%
17-03-25	Mon	188.67	-4.4	74.96k	-2.3%
13-03-25	Thu	191.38	-2.5	83.4k	-1.3%
12-03-25	Wed	193.07	1.69	63.27k	0.9%
11-03-25	Tue	193.88	-2.38	68.07k	-1.2%
10-03-25	Mon	196.26	-3.56	82.73k	-1.8%
07-03-25	Fri	199.82	-4.91	280.44k	-2.4%
06-03-25	Thu	204.73	2.84	178.58k	1.4%
05-03-25	Wed	201.89	1.76	71.21k	0.9%
04-03-25	Tue	200.13	10.09	224.43k	5.3%
03-03-25	Mon	190.04	-2.38	83.93k	-1.2%
28-02-25	Fri	192.42	-4.61	317.37k	-2.3%
27-02-25	Thu	197.03	-0.45	79.69k	-0.2%
25-02-25	Tue	197.48	-1.53	56.09k	-0.8%