NSE, HEIDELBERG End of Day and Historical Stock Data [HEIDELBERGCEMENT (I) LTD]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, HEIDELBERG: HeidelbergCement India Limited

01 Sep 2025

LAST: 208.2	CHANGE: 2.65	OPEN: 205.6	HIGH: 209.9	ASK: 0.0	VOLUME: 73.2K
LAST: 208.2	CHG(%): 1.29	PREV: 205.5	LOW: 205.6	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	205.6	209.9	205.6	208.2	73.2K
29 Aug 25	209.7	210.2	204.1	205.5	126.8K
28 Aug 25	210.3	213.8	208.5	209.7	63K
27 Aug 25	210.8	210.8	210.8	210.8	0
26 Aug 25	210.1	213.6	210.0	210.8	77.9K
25 Aug 25	215.0	215.0	210.9	211.7	127K
22 Aug 25	214.2	216.7	213.5	214.2	98.7K
21 Aug 25	216.8	217.5	214.1	214.7	122.7K
20 Aug 25	220.9	223.2	214.1	215.2	314.4K
19 Aug 25	218.8	224.8	218.1	220.0	438.5K

COMPANY PROFILE

Name:	HeidelbergCement India Limited
About:	HeidelbergCement India Limited engages in the manufacture and sale of cement in India. The company offers Portland pozzolana cement and Portland slag cement under the mycem, mycem Primo, mycem Power, and mycem Power Shield brand names. It also manufactures and sells clinker; and sells scrap materials, as well as provides concrete solution lab, including mobile technical lab services. The company was formerly known as Mysore Cements Limited and changed its name to HeidelbergCement India Limited in April 2009. HeidelbergCement India Limited was incorporated in 1958 and is based in Gurugram, India. HeidelbergCement India Limited is a subsidiary of Cementrum I.B.V.
Sector:	Basic Materials
Industry:	Building Materials
Address:	DLF Cyber Greens, Gurugram, India, 122002
Website:	https://www.mycemco.com
ISIN:	INE578A01017

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	41.50
PtB:	3.44
PtS:	2.16
EBITDA:	2.521B
Shares:	226.61M
Market Cap:	47.176B

TECHNICAL INDICATORS

MA5:	209.01
MA10:	212.09
MA20:	212.30
MA50:	211.16
MA100:	203.50
MA200:	204.00
STO9:	15.02
STO14:	13.75
RSI14:	46.17
WPR14:	-81.71
MTM14:	-3.41
ROC14:	-0.02
ATR:	4.69
Week High:	215.00
Week Low:	204.06
Month High:	224.80
Month Low:	204.06
Year High:	258.00
Year Low:	182.42
Volatility:	5.70

RECENT DIVIDENDS

Date	Amount
17 Sep 2024	$8.00
20 Sep 2023	$7.00
30 Aug 2022	$9.00
17 Sep 2021	$8.00
10 Sep 2020	$6.00
05 Dec 2019	$1.50
11 Sep 2019	$3.00
05 Nov 2018	$1.00
12 Sep 2018	$2.50
14 Sep 2017	$2.00