India Cements Capital share price history

BSE: 511355FinanceSmall Cap

India Cements Capital Limited · Face value ₹10 · Listed Oct 1993

₹28.60₹0.56 (2.00%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹28.04.

29 Oct: open ₹28.60, high ₹28.60, low ₹28.60

52-week range of traded prices to 29 Oct 2026

₹9.14Low, 24 Mar 2026₹35.79High, 13 Oct 2026

Market cap: ₹62 Cr3,864th largest listed
P/E: Lossover the last 12 months
P/B: 3.47
Dividend yield: Nonein the last 12 months
ROE: −3.3%
ROE without one-offs: −1.6%
ROCE: −4.3%
Debt to equity: 0.00
Volume, BSE: 21,974

India Cements Capital share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

India Cements Capital's share price is on record from 2 Jan 2007, when it closed at ₹8.18, to 29 Oct 2026. Its highest close was ₹35.55 on 12 Oct 2026 and its lowest ₹2.06 on 20 Jan 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	28.60	+105.6%	35.55	10.28	13.91	35.79	9.14	57,03,375
2025	13.91	−23.8%	19.12	13.64	18.33	20.07	13.50	67,50,781
2024	18.26	+25.9%	25.49	14.74	14.79	26.43	14.15	32,06,276
2023	14.50	+36.3%	16.10	8.36	10.62	16.90	7.56	32,50,601
2022	10.64	+2.9%	13.49	7.74	10.55	13.90	7.31	31,51,058
2021	10.34	+137.7%	11.40	4.10	4.56	11.82	4.09	35,87,584
2020	4.35	+82.8%	4.93	2.06	2.38	5.17	2.05	4,82,731
2019	2.38	−24.0%	3.28	2.09	3.13	3.28	2.09	1,43,634
2018	3.13	−45.1%	7.10	2.91	5.66	7.45	2.91	10,70,779
2017	5.70	+43.2%	6.04	2.85	4.17	6.34	2.74	5,27,179
2016	3.98	−3.9%	4.50	2.68	3.94	4.51	2.55	2,30,268
2015	4.14	+34.9%	4.36	2.28	3.22	4.51	2.28	2,00,483
2014	3.07	+15.4%	5.56	2.79	2.79	5.69	2.79	5,45,391
2013	2.66	−59.1%	7.50	2.15	6.82	7.50	2.15	22,624
2012	6.50	+112.4%	7.50	3.04	3.21	7.50	3.00	1,13,173
2011	3.06	−71.4%	11.19	2.99	10.30	11.19	2.99	3,12,512
2010	10.69	+51.2%	21.00	6.65	7.42	21.43	6.37	5,38,561
2009	7.07	+1.6%	9.35	3.44	6.62	9.35	3.28	1,41,663
2008	6.96	−76.1%	34.25	6.96	30.55	35.15	6.96	1,83,409
2007	29.10	–	29.90	5.94	8.19	31.39	5.40	9,47,130

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	28.60	+9.9%	26.55	35.79	26.51	6,68,847
Sep 2026	26.03	−2.4%	27.19	32.43	26.03	11,36,255
Aug 2026	26.66	+23.8%	21.96	26.66	21.96	10,69,655
Jul 2026	21.53	+23.0%	17.67	21.53	14.95	15,18,912
Jun 2026	17.50	+4.2%	16.42	18.98	14.58	3,47,143
May 2026	16.79	+35.2%	12.48	17.80	12.48	3,45,324
Apr 2026	12.42	+20.6%	10.99	13.72	10.10	1,54,169
Mar 2026	10.30	−16.3%	11.99	13.91	9.14	2,45,322
Feb 2026	12.30	−6.6%	12.60	13.99	11.62	1,30,659
Jan 2026	13.17	−5.3%	13.91	14.99	12.10	87,089
Dec 2025	13.91	−7.0%	15.75	18.48	13.61	1,80,976
Nov 2025	14.96	−12.5%	17.19	17.19	14.12	69,325
Oct 2025	17.10	+4.6%	16.69	18.33	15.31	71,389
Sep 2025	16.35	−0.8%	16.75	17.99	15.62	83,946
Aug 2025	16.48	+1.5%	15.62	17.78	15.50	1,55,428
Jul 2025	16.23	−3.9%	17.00	18.64	15.30	81,114
Jun 2025	16.88	+13.7%	14.85	20.07	14.42	56,70,980
May 2025	14.85	−8.0%	15.35	16.64	13.97	71,212
Apr 2025	16.15	+18.4%	13.90	16.76	13.50	61,505
Mar 2025	13.64	−6.6%	14.61	16.61	13.50	97,826
Feb 2025	14.61	−7.5%	16.39	16.39	14.05	72,287
Jan 2025	15.79	−13.5%	18.33	18.99	14.42	1,34,793
Dec 2024	18.26	+2.0%	17.54	18.84	17.25	99,193
Nov 2024	17.90	−3.2%	18.85	19.90	17.03	67,879
Oct 2024	18.49	−2.2%	19.38	20.80	17.06	1,25,529
Sep 2024	18.90	−12.3%	21.95	21.95	18.43	1,68,702
Aug 2024	21.54	−8.8%	24.44	24.61	19.82	3,07,195
Jul 2024	23.63	+14.8%	21.60	26.00	20.50	7,57,636
Jun 2024	20.58	+11.2%	18.50	20.58	17.06	1,97,220
May 2024	18.50	−9.7%	20.08	20.80	17.81	1,33,771
Apr 2024	20.49	+12.0%	18.30	20.79	17.40	1,37,827
Mar 2024	18.30	−1.4%	19.40	21.17	16.70	1,13,206
Feb 2024	18.56	−20.6%	24.50	24.50	18.42	2,61,546
Jan 2024	23.38	+61.2%	14.79	26.43	14.15	8,36,572
Dec 2023	14.50	+23.0%	12.30	16.90	11.25	8,35,292
Nov 2023	11.79	+8.0%	11.36	12.59	10.71	1,36,133
Oct 2023	10.92	−11.2%	12.30	13.00	10.71	2,04,765
Sep 2023	12.30	+7.0%	11.60	12.75	11.29	1,11,897
Aug 2023	11.50	+3.7%	10.80	13.65	10.60	3,24,853
Jul 2023	11.09	−1.2%	11.25	12.07	10.53	1,48,499
Jun 2023	11.23	−4.8%	12.04	12.61	10.97	1,98,604
May 2023	11.80	+25.5%	9.30	14.80	7.56	7,64,364
Apr 2023	9.40	+12.4%	8.94	10.09	8.10	68,941
Mar 2023	8.36	−11.7%	9.50	9.93	8.00	89,971
Feb 2023	9.47	−13.5%	10.75	11.10	8.00	1,83,397
Jan 2023	10.95	+2.9%	10.62	11.44	10.00	1,83,885
Dec 2022	10.64	−4.1%	10.90	11.88	9.54	1,54,688
Nov 2022	11.10	−2.6%	11.59	13.20	10.51	1,71,464
Oct 2022	11.40	−1.7%	11.60	12.65	10.50	1,26,725
Sep 2022	11.60	+9.7%	12.45	13.90	10.66	6,83,837
Aug 2022	10.57	+21.2%	8.99	10.57	8.07	2,05,236
Jul 2022	8.72	+3.0%	8.47	9.73	8.15	91,736
Jun 2022	8.47	−15.5%	10.45	10.50	7.31	1,30,383
May 2022	10.02	−3.1%	11.30	11.30	8.60	1,77,842
Apr 2022	10.34	+4.9%	9.70	12.06	9.70	2,26,668
Mar 2022	9.86	+0.2%	10.28	11.40	9.53	1,76,385
Feb 2022	9.84	−11.9%	11.65	11.72	9.21	2,95,379
Jan 2022	11.17	+8.0%	10.55	13.09	9.83	7,10,715
Dec 2021	10.34	+36.4%	7.77	11.82	6.90	7,97,511
Nov 2021	7.58	−15.0%	8.92	9.18	7.50	1,87,211
Oct 2021	8.92	+25.1%	7.30	9.63	7.00	2,98,678
Sep 2021	7.13	−2.6%	7.50	8.50	6.62	1,64,485
Aug 2021	7.32	−28.7%	10.50	10.70	7.00	3,30,934
Jul 2021	10.26	+47.2%	7.15	10.74	6.46	6,27,193
Jun 2021	6.97	+12.6%	6.49	8.00	5.88	5,57,821
May 2021	6.19	+17.5%	5.38	7.71	5.02	1,78,620
Apr 2021	5.27	+7.8%	4.89	7.00	4.56	1,51,266
Mar 2021	4.89	0.0%	5.13	5.39	4.09	1,24,877
Feb 2021	4.89	+1.7%	4.81	5.30	4.45	66,731
Jan 2021	4.81	+10.6%	4.56	5.83	4.55	1,02,257
Dec 2020	4.35	+13.6%	3.83	5.17	3.64	1,25,203
Nov 2020	3.83	+12.0%	3.42	3.97	3.10	55,234
Oct 2020	3.42	−9.5%	3.63	4.00	3.25	29,126
Sep 2020	3.78	+3.6%	3.65	3.78	2.97	36,044
Aug 2020	3.65	−13.5%	4.01	4.01	3.21	23,608
Jul 2020	4.22	−6.8%	4.70	4.75	3.15	84,383
Jun 2020	4.53	+93.6%	2.45	4.76	2.45	45,852
May 2020	2.34	−4.9%	2.34	2.57	2.22	3,304
Apr 2020	2.46	−8.9%	2.68	2.68	2.27	33,279
Mar 2020	2.70	−10.0%	3.10	3.14	2.58	15,456
Feb 2020	3.00	+40.2%	2.24	3.08	2.05	11,848
Jan 2020	2.14	−10.1%	2.38	2.49	2.06	19,394
Dec 2019	2.38	−0.8%	2.40	2.90	2.38	19,576
Nov 2019	2.40	+3.4%	2.43	2.50	2.30	9,079
Oct 2019	2.32	−18.6%	2.71	2.71	2.21	3,368
Sep 2019	2.85	+13.1%	2.64	3.28	2.59	4,904
Aug 2019	2.52	−4.5%	2.53	2.78	2.30	4,576
Jul 2019	2.64	−11.4%	2.99	3.13	2.64	30,126
Jun 2019	2.98	+17.3%	2.66	2.99	2.54	14,208
May 2019	2.54	+6.3%	2.42	2.62	2.20	5,124
Apr 2019	2.39	+4.4%	2.18	2.40	2.09	13,523
Mar 2019	2.29	+1.8%	2.30	2.30	2.09	28,865
Feb 2019	2.25	−26.0%	3.04	3.04	2.25	5,551
Jan 2019	3.04	−2.9%	3.13	3.28	2.90	4,734
Dec 2018	3.13	−0.6%	3.15	3.30	3.13	4,500
Nov 2018	3.15	−4.5%	3.16	3.25	2.95	19,895
Oct 2018	3.30	−16.5%	3.90	4.47	2.91	40,386
Sep 2018	3.95	−4.4%	4.13	4.83	3.65	81,359
Aug 2018	4.13	−11.9%	4.51	5.29	3.65	1,00,407
Jul 2018	4.69	−9.8%	5.04	5.80	4.11	1,08,076
Jun 2018	5.20	+1.8%	5.11	6.24	4.41	76,408
May 2018	5.11	−11.1%	5.75	6.58	4.61	61,266
Apr 2018	5.75	+27.8%	4.40	7.15	4.40	1,03,066
Mar 2018	4.50	−14.6%	4.75	6.60	4.07	98,819
Feb 2018	5.27	−7.9%	5.62	6.49	4.32	1,09,393
Jan 2018	5.72	+0.4%	5.66	7.45	4.87	2,67,204
Dec 2017	5.70	+19.7%	4.99	6.34	4.99	1,05,713
Nov 2017	4.76	+23.6%	4.00	4.76	3.80	66,382
Oct 2017	3.85	−5.6%	4.26	4.75	3.52	90,620
Sep 2017	4.08	+4.6%	3.71	4.35	3.60	30,062
Aug 2017	3.90	+6.3%	3.85	4.42	3.61	33,846
Jul 2017	3.67	−3.4%	3.61	4.15	3.50	40,245
Jun 2017	3.80	−10.6%	4.25	4.25	3.80	5,561
May 2017	4.25	+7.3%	4.15	5.07	4.00	46,596
Apr 2017	3.96	+28.2%	2.95	3.96	2.74	48,556
Mar 2017	3.09	−12.0%	3.67	3.68	3.09	15,497
Feb 2017	3.51	−19.1%	4.13	4.40	3.34	13,506
Jan 2017	4.34	+9.0%	4.17	4.37	3.66	30,595
Dec 2016	3.98	+2.3%	4.00	4.40	3.98	3,290
Nov 2016	3.89	+3.5%	3.94	4.51	3.81	15,457
Oct 2016	3.76	−7.2%	4.25	4.39	3.51	69,747
Sep 2016	4.05	+8.0%	3.75	4.20	3.50	23,337
Aug 2016	3.75	+8.1%	3.47	3.75	3.26	20,214
Jul 2016	3.47	−0.6%	3.32	4.22	3.32	16,563
Jun 2016	3.49	+7.4%	3.25	3.67	2.55	54,465
May 2016	3.25	−13.3%	3.75	3.75	3.17	10,127
Apr 2016	3.75	−1.3%	3.61	3.75	3.61	37
Mar 2016	3.80	−7.1%	4.09	4.14	3.76	1,941
Feb 2016	4.09	+2.3%	4.20	4.34	3.85	6,631
Jan 2016	4.00	−3.4%	3.94	4.14	3.61	8,459
Dec 2015	4.14	+26.6%	3.43	4.22	3.11	13,307
Nov 2015	3.27	−4.7%	3.26	3.40	2.80	15,167
Oct 2015	3.43	+24.7%	2.88	3.57	2.88	30,662
Sep 2015	2.75	0.0%	2.63	2.75	2.28	3,783
Aug 2015	2.75	−11.3%	2.95	3.26	2.75	24,186
Jul 2015	3.10	−24.4%	4.00	4.25	3.10	8,032
Jun 2015	4.10	+5.7%	4.05	4.20	3.80	12,213
May 2015	3.88	−5.6%	3.91	4.08	3.80	11,031
Apr 2015	4.11	+4.1%	3.94	4.11	3.40	16,141
Mar 2015	3.95	−0.5%	4.16	4.51	3.95	10,336
Feb 2015	3.97	+4.7%	3.65	4.00	3.16	39,026
Jan 2015	3.79	+23.5%	3.22	4.38	3.22	16,599
Dec 2014	3.07	−23.6%	3.82	3.82	2.93	47,178
Nov 2014	4.02	+13.2%	3.72	4.02	3.63	43,812
Oct 2014	3.55	−24.6%	4.71	4.90	3.20	15,964
Sep 2014	4.71	+57.0%	3.15	5.69	3.15	1,10,329
Aug 2014	3.00	−16.7%	3.50	3.84	2.91	25,412
Jul 2014	3.60	−8.6%	3.97	4.49	3.33	59,302
Jun 2014	3.94	+15.2%	3.42	4.89	3.14	1,69,355
May 2014	3.42	−10.0%	3.80	3.96	3.23	50,281
Apr 2014	3.80	−5.5%	4.02	4.21	3.80	920
Mar 2014	4.02	−5.4%	4.25	4.46	3.84	20,022
Feb 2014	4.25	−1.2%	4.10	4.25	4.00	1,179
Jan 2014	4.30	+61.7%	2.79	4.38	2.79	1,637
Dec 2013	2.66	+5.1%	2.50	2.66	2.19	2,620
Nov 2013	2.53	+7.2%	2.25	2.53	2.25	341
Oct 2013	2.36	+9.8%	2.25	2.36	2.25	671
Sep 2013	2.15	0.0%	2.15	2.15	2.15	100
Jul 2013	2.15	−12.2%	2.35	2.46	2.15	3,975
Jun 2013	2.45	−16.4%	2.79	2.79	2.45	474
May 2013	2.93	−13.8%	3.40	3.57	2.93	682
Apr 2013	3.40	−25.6%	4.35	4.35	3.39	1,376
Mar 2013	4.57	−29.7%	6.18	6.18	4.57	489
Feb 2013	6.50	+8.3%	6.30	6.82	6.30	653
Jan 2013	6.00	−7.7%	6.82	7.50	6.00	11,243
Dec 2012	6.50	−5.8%	6.90	7.50	6.28	34,877
Nov 2012	6.90	+46.5%	4.71	6.93	4.71	11,700
Oct 2012	4.71	−4.5%	4.93	4.93	4.05	12,234
Sep 2012	4.93	+19.1%	3.95	4.93	3.77	8,448
Aug 2012	4.14	−32.7%	6.15	6.15	4.14	9,422
Jul 2012	6.15	+80.4%	3.58	6.15	3.58	7,401
Jun 2012	3.41	+7.2%	3.04	3.42	3.00	3,599
May 2012	3.18	−32.3%	4.70	4.70	3.18	3,830
Apr 2012	4.70	−13.8%	5.45	5.70	4.70	4,140
Mar 2012	5.45	−12.8%	6.55	6.55	5.43	2,314
Feb 2012	6.25	+6.5%	5.98	6.37	5.88	5,191
Jan 2012	5.87	+91.8%	3.21	6.06	3.21	10,017
Dec 2011	3.06	−24.6%	4.26	4.31	2.99	54,910
Nov 2011	4.06	−31.2%	6.00	6.30	3.85	36,519
Oct 2011	5.90	−8.4%	6.73	7.00	5.23	10,784
Sep 2011	6.44	+19.3%	5.40	6.44	5.01	8,334
Aug 2011	5.40	−32.5%	7.65	8.02	5.33	11,507
Jul 2011	8.00	+2.6%	8.00	8.48	6.87	7,893
Jun 2011	7.80	−15.7%	8.79	9.50	6.90	19,130
May 2011	9.25	+15.6%	8.25	9.30	6.96	23,691
Apr 2011	8.00	−13.3%	9.23	10.28	8.00	33,899
Mar 2011	9.23	+8.6%	8.50	9.50	7.07	84,297
Feb 2011	8.50	−1.7%	8.30	10.50	8.00	4,330
Jan 2011	8.65	−19.1%	10.30	11.19	8.50	17,218
Dec 2010	10.69	−15.8%	12.25	13.95	9.90	31,938
Nov 2010	12.70	−19.9%	16.15	16.15	12.20	16,977
Oct 2010	15.85	−0.9%	16.80	17.85	13.20	84,548
Sep 2010	16.00	−23.8%	21.30	21.30	14.20	1,13,988
Aug 2010	21.00	+123.6%	9.30	21.43	9.03	1,17,257
Jul 2010	9.39	+4.6%	9.40	10.13	8.40	15,832
Jun 2010	8.98	−6.7%	10.10	10.50	8.28	40,413
May 2010	9.63	+13.6%	8.90	9.63	7.00	27,997
Apr 2010	8.48	+13.1%	7.85	8.70	7.19	19,326
Mar 2010	7.50	+12.8%	6.37	8.10	6.37	16,569
Feb 2010	6.65	−15.7%	8.15	8.15	6.38	8,425
Jan 2010	7.89	+11.6%	7.42	9.18	6.80	45,291
Dec 2009	7.07	+10.5%	6.50	7.56	6.08	36,791
Nov 2009	6.40	+6.5%	5.82	7.33	5.31	12,206
Oct 2009	6.01	−13.2%	6.58	7.15	5.83	15,518
Sep 2009	6.92	−7.4%	7.15	7.49	6.00	23,400
Aug 2009	7.47	+14.0%	6.50	8.70	6.25	13,826
Jul 2009	6.55	−17.1%	7.52	7.52	5.68	6,160
Jun 2009	7.90	+9.0%	7.25	9.35	7.25	14,404
May 2009	7.25	+57.3%	4.84	7.25	4.32	8,545
Apr 2009	4.61	+27.7%	3.78	4.85	3.78	1,847
Mar 2009	3.61	−13.4%	3.97	4.00	3.28	3,170
Feb 2009	4.17	−29.3%	6.19	6.19	4.17	5,248
Jan 2009	5.90	−15.2%	6.62	6.62	5.70	548
Dec 2008	6.96	−18.1%	8.10	8.10	6.96	903
Nov 2008	8.50	+6.3%	7.90	8.50	7.55	109
Oct 2008	8.00	−6.5%	8.50	8.50	7.70	3,426
Sep 2008	8.56	−10.4%	9.10	9.50	7.80	2,236
Aug 2008	9.55	+9.8%	8.70	10.05	8.70	15,577
Jul 2008	8.70	−9.4%	9.60	10.14	8.68	1,429
Jun 2008	9.60	−14.9%	10.73	12.48	9.60	6,521
May 2008	11.28	−9.8%	12.50	14.10	9.96	14,106
Apr 2008	12.50	+14.7%	10.90	12.50	9.27	16,723
Mar 2008	10.90	−30.6%	15.00	15.00	10.00	13,828
Feb 2008	15.70	−20.7%	18.85	19.80	14.50	10,455
Jan 2008	19.80	−32.0%	30.55	35.15	19.80	98,096
Dec 2007	29.10	+27.6%	21.75	29.10	19.65	96,899
Nov 2007	22.81	+67.7%	14.96	31.39	14.96	2,19,337
Oct 2007	13.60	+53.8%	8.59	13.60	6.21	1,22,391
Sep 2007	8.84	+11.1%	8.75	9.20	6.66	55,215
Aug 2007	7.96	+10.2%	7.23	8.83	6.22	57,518
Jul 2007	7.22	+3.1%	8.29	8.75	6.73	58,100
Jun 2007	7.00	−3.4%	7.25	8.40	5.40	26,683
May 2007	7.25	+20.8%	6.59	8.44	6.12	59,017
Apr 2007	6.00	−10.6%	6.56	7.80	6.00	47,561
Mar 2007	6.71	−16.3%	8.15	8.49	6.08	20,694
Feb 2007	8.02	−15.7%	9.69	9.84	7.99	50,341
Jan 2007	9.51	–	8.19	9.80	7.50	1,33,374

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	28.60	28.60	28.60	28.60	28.60	21,974
28 Oct 2026	27.69	28.04	27.69	28.04	27.87	8,882
27 Oct 2026	28.25	28.26	28.25	28.25	28.25	7,430
26 Oct 2026	28.82	29.00	28.82	28.82	28.97	9,529
23 Oct 2026	29.40	29.40	29.40	29.40	29.40	1,423
22 Oct 2026	30.00	30.00	29.99	29.99	30.00	4,450
21 Oct 2026	30.60	30.60	30.60	30.60	30.60	3,488
19 Oct 2026	32.00	32.00	31.22	31.22	31.49	6,563
16 Oct 2026	31.85	31.85	31.85	31.85	31.85	7,285
15 Oct 2026	32.49	32.65	32.49	32.49	32.49	6,648
14 Oct 2026	33.15	33.18	33.15	33.15	33.16	1,042
13 Oct 2026	34.80	35.79	33.78	33.82	34.16	62,993
12 Oct 2026	35.55	35.55	32.17	35.55	34.65	1,43,897
9 Oct 2026	33.86	33.86	31.01	33.86	33.66	2,40,054
8 Oct 2026	32.25	32.25	32.25	32.25	32.25	12,747
7 Oct 2026	30.72	30.72	30.72	30.72	30.72	13,939
6 Oct 2026	29.26	29.26	26.51	29.26	28.93	98,763
5 Oct 2026	27.75	27.87	27.75	27.87	27.87	6,163
1 Oct 2026	26.55	26.55	26.55	26.55	26.55	11,577
30 Sep 2026	26.03	26.03	26.03	26.03	26.03	7,818
29 Sep 2026	26.57	26.57	26.56	26.56	26.57	6,361
28 Sep 2026	27.09	28.19	27.09	27.10	27.13	32,977

Prices in ₹ per share as traded, not adjusted.