HeidelbergCement (HEIDELBERG) | Historial de Precios y Rendimientos | 1996 - 2026
HeidelbergCement India Ltd. Small-cap Basic Materials
Gráfico de Precios Históricos de HeidelbergCement
Datos de Precios Históricos de HeidelbergCement
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | ₹151,57 | -2,12% | ₹154,30 | ₹155,09 | ₹149,80 | 286,8K |
| 2 jun. 2026 | ₹154,86 | -0,42% | ₹155,52 | ₹156,59 | ₹154,25 | 69,3K |
| 1 jun. 2026 | ₹155,52 | -1,25% | ₹158,93 | ₹159,00 | ₹155,00 | 35,0K |
| 29 may. 2026 | ₹157,49 | -0,93% | ₹159,05 | ₹160,66 | ₹157,00 | 55,7K |
| 27 may. 2026 | ₹158,97 | -1,04% | ₹160,05 | ₹161,38 | ₹157,99 | 68,5K |
| 26 may. 2026 | ₹160,64 | -1,03% | ₹162,51 | ₹164,05 | ₹160,20 | 593,6K |
| 25 may. 2026 | ₹162,32 | +2,11% | ₹161,00 | ₹166,00 | ₹159,33 | 770,1K |
| 22 may. 2026 | ₹158,97 | +0,76% | ₹157,50 | ₹160,18 | ₹157,50 | 59,0K |
| 21 may. 2026 | ₹157,77 | -0,11% | ₹159,00 | ₹159,98 | ₹157,10 | 35,4K |
| 20 may. 2026 | ₹157,94 | +1,77% | ₹153,50 | ₹159,51 | ₹153,00 | 50,5K |
| 19 may. 2026 | ₹155,19 | +0,22% | ₹154,85 | ₹157,01 | ₹153,12 | 28,5K |
| 18 may. 2026 | ₹154,85 | +1,06% | ₹151,50 | ₹155,49 | ₹150,50 | 31,5K |
| 15 may. 2026 | ₹153,22 | -1,83% | ₹156,00 | ₹156,08 | ₹152,90 | 44,3K |
| 14 may. 2026 | ₹156,08 | +1,56% | ₹153,69 | ₹156,69 | ₹153,01 | 35,8K |
| 13 may. 2026 | ₹153,69 | -0,24% | ₹153,11 | ₹155,00 | ₹152,21 | 57,2K |
| 12 may. 2026 | ₹154,06 | -2,06% | ₹157,70 | ₹158,00 | ₹153,55 | 55,2K |
| 11 may. 2026 | ₹157,30 | -2,91% | ₹161,78 | ₹161,78 | ₹156,62 | 85,7K |
| 8 may. 2026 | ₹162,01 | -0,63% | ₹162,80 | ₹164,00 | ₹161,61 | 54,1K |
| 7 may. 2026 | ₹163,04 | -0,59% | ₹164,00 | ₹165,00 | ₹162,45 | 80,2K |
| 6 may. 2026 | ₹164,01 | +0,31% | ₹164,05 | ₹164,50 | ₹161,72 | 64,6K |
| 5 may. 2026 | ₹163,51 | +2,23% | ₹159,94 | ₹164,45 | ₹158,10 | 122,9K |
| 4 may. 2026 | ₹159,94 | +0,70% | ₹157,52 | ₹160,72 | ₹157,52 | 55,2K |
| 1 may. 2026 | ₹158,83 | 0,00% | ₹158,83 | ₹158,83 | ₹158,83 | N/A |
| 30 abr. 2026 | ₹158,83 | -0,19% | ₹159,10 | ₹159,19 | ₹156,41 | 29,9K |
| 29 abr. 2026 | ₹159,13 | +0,37% | ₹158,95 | ₹161,40 | ₹158,00 | 50,6K |
| 28 abr. 2026 | ₹158,54 | -1,10% | ₹160,50 | ₹160,50 | ₹158,25 | 56,6K |
| 27 abr. 2026 | ₹160,30 | +2,36% | ₹157,00 | ₹161,00 | ₹156,50 | 72,9K |
| 24 abr. 2026 | ₹156,61 | -1,00% | ₹158,99 | ₹158,99 | ₹156,05 | 37,8K |
| 23 abr. 2026 | ₹158,19 | -1,00% | ₹159,79 | ₹160,09 | ₹157,31 | 43,4K |
| 22 abr. 2026 | ₹159,79 | +0,76% | ₹158,58 | ₹161,00 | ₹158,01 | 53,3K |
| 21 abr. 2026 | ₹158,58 | 0,00% | ₹158,58 | ₹161,50 | ₹156,81 | 89,2K |
| 20 abr. 2026 | ₹158,58 | -0,74% | ₹161,00 | ₹161,00 | ₹157,15 | 51,6K |
| 17 abr. 2026 | ₹159,76 | +0,92% | ₹160,00 | ₹160,73 | ₹155,32 | 105,5K |
| 16 abr. 2026 | ₹158,31 | +0,52% | ₹159,48 | ₹159,48 | ₹157,00 | 54,0K |
| 15 abr. 2026 | ₹157,49 | +4,04% | ₹153,99 | ₹158,50 | ₹153,55 | 115,3K |
| 13 abr. 2026 | ₹151,38 | -1,38% | ₹147,25 | ₹153,11 | ₹147,25 | 86,5K |
| 10 abr. 2026 | ₹153,50 | +0,89% | ₹153,89 | ₹154,56 | ₹152,18 | 80,0K |
| 9 abr. 2026 | ₹152,15 | +0,14% | ₹151,97 | ₹153,00 | ₹149,22 | 81,9K |
| 8 abr. 2026 | ₹151,93 | +3,59% | ₹150,01 | ₹152,49 | ₹148,29 | 215,2K |
| 7 abr. 2026 | ₹146,67 | -0,41% | ₹147,28 | ₹148,49 | ₹145,95 | 44,2K |
| 6 abr. 2026 | ₹147,28 | +0,75% | ₹145,52 | ₹147,95 | ₹144,00 | 61,6K |
| 2 abr. 2026 | ₹146,18 | +0,32% | ₹143,30 | ₹146,78 | ₹140,91 | 80,7K |
| 1 abr. 2026 | ₹145,72 | +5,94% | ₹140,00 | ₹147,80 | ₹140,00 | 66,0K |
| 30 mar. 2026 | ₹137,55 | -4,31% | ₹143,00 | ₹143,00 | ₹136,10 | 195,6K |
| 27 mar. 2026 | ₹143,75 | -4,08% | ₹148,30 | ₹149,99 | ₹142,75 | 180,8K |
| 25 mar. 2026 | ₹149,86 | +0,23% | ₹149,90 | ₹152,89 | ₹149,40 | 135,8K |
| 24 mar. 2026 | ₹149,52 | +0,86% | ₹151,70 | ₹151,70 | ₹146,41 | 104,4K |
| 23 mar. 2026 | ₹148,25 | -0,79% | ₹147,89 | ₹150,00 | ₹142,00 | 229,7K |
| 20 mar. 2026 | ₹149,43 | -0,23% | ₹150,60 | ₹152,12 | ₹149,31 | 43,2K |
| 19 mar. 2026 | ₹149,78 | -2,11% | ₹153,01 | ₹153,01 | ₹149,00 | 56,7K |
| 18 mar. 2026 | ₹153,01 | +1,57% | ₹150,65 | ₹154,00 | ₹150,01 | 84,6K |
| 17 mar. 2026 | ₹150,65 | +0,78% | ₹149,40 | ₹152,20 | ₹148,23 | 57,6K |
| 16 mar. 2026 | ₹149,49 | -1,03% | ₹151,00 | ₹151,50 | ₹147,91 | 87,8K |
| 13 mar. 2026 | ₹151,05 | -3,32% | ₹156,20 | ₹156,20 | ₹149,01 | 223,6K |
| 12 mar. 2026 | ₹156,23 | -0,57% | ₹159,00 | ₹159,00 | ₹155,36 | 71,2K |
| 11 mar. 2026 | ₹157,13 | +1,66% | ₹154,56 | ₹159,36 | ₹153,90 | 114,1K |
| 10 mar. 2026 | ₹154,57 | +1,92% | ₹152,50 | ₹156,00 | ₹151,98 | 122,9K |
| 9 mar. 2026 | ₹151,66 | -2,68% | ₹155,50 | ₹155,50 | ₹150,60 | 90,3K |
| 6 mar. 2026 | ₹155,83 | -0,72% | ₹157,00 | ₹157,80 | ₹155,01 | 61,9K |
| 5 mar. 2026 | ₹156,96 | +1,17% | ₹155,70 | ₹159,70 | ₹154,05 | 62,6K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | ₹157,49 | -0,93% | ₹161,00 | ₹166,00 | ₹157,00 | 1,5M |
| 18 may. 2026 | ₹158,97 | +3,75% | ₹151,50 | ₹160,18 | ₹150,50 | 204,9K |
| 11 may. 2026 | ₹153,22 | -5,43% | ₹161,78 | ₹161,78 | ₹152,21 | 278,2K |
| 4 may. 2026 | ₹162,01 | +2,00% | ₹157,52 | ₹165,00 | ₹157,52 | 377,0K |
| 27 abr. 2026 | ₹158,83 | +1,42% | ₹157,00 | ₹161,40 | ₹156,41 | 210,0K |
| 20 abr. 2026 | ₹156,61 | -1,97% | ₹161,00 | ₹161,50 | ₹156,05 | 275,2K |
| 13 abr. 2026 | ₹159,76 | +4,08% | ₹147,25 | ₹160,73 | ₹147,25 | 361,3K |
| 6 abr. 2026 | ₹153,50 | +5,01% | ₹145,52 | ₹154,56 | ₹144,00 | 482,9K |
| 30 mar. 2026 | ₹146,18 | +1,69% | ₹143,00 | ₹147,80 | ₹136,10 | 342,2K |
| 23 mar. 2026 | ₹143,75 | -3,80% | ₹147,89 | ₹152,89 | ₹142,00 | 650,7K |
| 16 mar. 2026 | ₹149,43 | -1,07% | ₹151,00 | ₹154,00 | ₹147,91 | 329,9K |
| 9 mar. 2026 | ₹151,05 | -3,07% | ₹155,50 | ₹159,36 | ₹149,01 | 622,1K |
| 2 mar. 2026 | ₹155,83 | -4,83% | ₹160,00 | ₹162,92 | ₹153,71 | 358,3K |
| 23 feb. 2026 | ₹163,73 | -0,18% | ₹164,12 | ₹167,95 | ₹161,75 | 455,8K |
| 16 feb. 2026 | ₹164,03 | -1,39% | ₹166,36 | ₹169,98 | ₹163,25 | 247,1K |
| 9 feb. 2026 | ₹166,35 | -4,46% | ₹175,00 | ₹176,00 | ₹165,41 | 430,1K |
| 2 feb. 2026 | ₹174,12 | +4,08% | ₹165,85 | ₹180,98 | ₹165,61 | 648,0K |
| 26 ene. 2026 | ₹167,30 | +3,53% | ₹164,60 | ₹172,18 | ₹161,61 | 379,2K |
| 19 ene. 2026 | ₹161,60 | -5,84% | ₹171,62 | ₹171,85 | ₹160,00 | 253,9K |
| 12 ene. 2026 | ₹171,62 | +1,14% | ₹170,33 | ₹172,39 | ₹165,12 | 181,7K |
| 5 ene. 2026 | ₹169,68 | -3,40% | ₹175,65 | ₹178,53 | ₹169,00 | 311,6K |
| 29 dic. 2025 | ₹175,65 | +1,17% | ₹174,10 | ₹176,44 | ₹171,15 | 242,6K |
| 22 dic. 2025 | ₹173,62 | +1,11% | ₹172,20 | ₹176,22 | ₹170,00 | 376,5K |
| 15 dic. 2025 | ₹171,71 | -2,11% | ₹175,40 | ₹176,30 | ₹169,01 | 258,2K |
| 8 dic. 2025 | ₹175,42 | -0,58% | ₹176,45 | ₹177,31 | ₹168,94 | 386,6K |
| 1 dic. 2025 | ₹176,45 | -3,96% | ₹183,50 | ₹184,30 | ₹176,00 | 313,7K |
| 24 nov. 2025 | ₹183,72 | +1,20% | ₹182,43 | ₹185,22 | ₹180,50 | 255,8K |
| 17 nov. 2025 | ₹181,54 | -2,85% | ₹187,10 | ₹188,20 | ₹181,11 | 405,7K |
| 10 nov. 2025 | ₹186,86 | -0,83% | ₹187,40 | ₹190,20 | ₹185,00 | 297,6K |
| 3 nov. 2025 | ₹188,43 | -4,09% | ₹196,90 | ₹197,00 | ₹185,50 | 410,5K |
| 27 oct. 2025 | ₹196,46 | +1,08% | ₹195,00 | ₹206,70 | ₹193,62 | 1,5M |
| 20 oct. 2025 | ₹194,37 | +0,49% | ₹192,51 | ₹197,45 | ₹191,68 | 453,0K |
| 13 oct. 2025 | ₹193,43 | -3,19% | ₹199,45 | ₹201,97 | ₹191,80 | 971,6K |
| 6 oct. 2025 | ₹199,81 | -0,56% | ₹201,00 | ₹203,95 | ₹198,80 | 248,5K |
| 29 sept. 2025 | ₹200,93 | -1,63% | ₹205,00 | ₹208,00 | ₹196,60 | 858,4K |
| 22 sept. 2025 | ₹204,25 | -4,24% | ₹213,15 | ₹216,99 | ₹202,21 | 699,4K |
| 15 sept. 2025 | ₹213,29 | +0,46% | ₹211,25 | ₹214,95 | ₹208,34 | 579,0K |
| 8 sept. 2025 | ₹212,31 | -0,97% | ₹215,79 | ₹220,90 | ₹210,01 | 1,6M |
| 1 sept. 2025 | ₹214,38 | +4,31% | ₹205,64 | ₹218,73 | ₹205,64 | 513,8K |
| 25 ago. 2025 | ₹205,53 | -4,04% | ₹215,00 | ₹215,00 | ₹204,06 | 396,5K |
| 18 ago. 2025 | ₹214,19 | +0,19% | ₹217,80 | ₹224,80 | ₹213,50 | 1,4M |
| 11 ago. 2025 | ₹213,78 | +1,68% | ₹211,00 | ₹218,51 | ₹209,11 | 1,1M |
| 4 ago. 2025 | ₹210,24 | -0,27% | ₹211,59 | ₹216,40 | ₹208,30 | 502,0K |
| 28 jul. 2025 | ₹210,80 | -0,77% | ₹212,53 | ₹221,70 | ₹209,10 | 1,3M |
| 21 jul. 2025 | ₹212,43 | +0,21% | ₹212,80 | ₹218,45 | ₹211,78 | 1,3M |
| 14 jul. 2025 | ₹211,99 | +0,10% | ₹214,00 | ₹218,40 | ₹209,47 | 1,7M |
| 7 jul. 2025 | ₹211,78 | -3,13% | ₹218,40 | ₹219,50 | ₹205,83 | 1,0M |
| 30 jun. 2025 | ₹218,63 | +5,91% | ₹207,00 | ₹221,23 | ₹203,50 | 1,7M |
| 23 jun. 2025 | ₹206,43 | +5,24% | ₹196,16 | ₹209,10 | ₹193,75 | 1,3M |
| 16 jun. 2025 | ₹196,16 | +1,54% | ₹192,44 | ₹197,95 | ₹191,29 | 578,1K |
| 9 jun. 2025 | ₹193,19 | -0,89% | ₹195,60 | ₹198,80 | ₹192,31 | 443,5K |
| 2 jun. 2025 | ₹194,93 | -1,30% | ₹197,49 | ₹198,02 | ₹191,95 | 432,9K |
| 26 may. 2025 | ₹197,49 | -1,76% | ₹201,11 | ₹204,41 | ₹192,90 | 3,1M |
| 19 may. 2025 | ₹201,02 | +0,81% | ₹198,00 | ₹201,87 | ₹193,10 | 841,4K |
| 12 may. 2025 | ₹199,40 | +6,26% | ₹190,20 | ₹200,00 | ₹190,20 | 391,4K |
| 5 may. 2025 | ₹187,66 | -2,03% | ₹191,07 | ₹193,50 | ₹185,08 | 352,9K |
| 28 abr. 2025 | ₹191,55 | -1,51% | ₹194,99 | ₹197,49 | ₹190,30 | 309,5K |
| 21 abr. 2025 | ₹194,48 | -2,61% | ₹200,70 | ₹203,24 | ₹193,50 | 582,6K |
| 14 abr. 2025 | ₹199,69 | +2,45% | ₹195,80 | ₹202,96 | ₹195,80 | 244,6K |
| 7 abr. 2025 | ₹194,91 | +0,60% | ₹186,60 | ₹197,30 | ₹182,42 | 496,0K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | ₹157,49 | -0,84% | ₹158,83 | ₹166,00 | ₹150,50 | 2,3M |
| 1 abr. 2026 | ₹158,83 | +15,47% | ₹140,00 | ₹161,50 | ₹140,00 | 1,5M |
| 1 mar. 2026 | ₹137,55 | -15,99% | ₹160,00 | ₹162,92 | ₹136,10 | 2,2M |
| 1 feb. 2026 | ₹163,73 | -3,86% | ₹167,49 | ₹180,98 | ₹161,75 | 1,8M |
| 1 ene. 2026 | ₹170,31 | -2,55% | ₹174,00 | ₹178,53 | ₹160,00 | 1,2M |
| 1 dic. 2025 | ₹174,76 | -4,88% | ₹183,50 | ₹184,30 | ₹168,94 | 1,5M |
| 1 nov. 2025 | ₹183,72 | -6,48% | ₹196,90 | ₹197,00 | ₹180,50 | 1,4M |
| 1 oct. 2025 | ₹196,46 | -2,16% | ₹200,80 | ₹206,70 | ₹191,68 | 3,3M |
| 1 sept. 2025 | ₹200,79 | -2,31% | ₹205,64 | ₹220,90 | ₹196,60 | 4,0M |
| 1 ago. 2025 | ₹205,53 | -3,46% | ₹212,00 | ₹224,80 | ₹204,06 | 3,5M |
| 1 jul. 2025 | ₹212,90 | +3,54% | ₹205,90 | ₹221,70 | ₹203,50 | 6,8M |
| 1 jun. 2025 | ₹205,62 | +4,12% | ₹197,49 | ₹209,10 | ₹191,29 | 2,8M |
| 1 may. 2025 | ₹197,49 | +3,03% | ₹192,30 | ₹204,41 | ₹185,08 | 4,7M |
| 1 abr. 2025 | ₹191,69 | -3,08% | ₹196,92 | ₹203,24 | ₹182,42 | 2,0M |
| 1 mar. 2025 | ₹197,79 | +2,79% | ₹190,63 | ₹208,69 | ₹187,35 | 3,0M |
| 1 feb. 2025 | ₹192,42 | -11,77% | ₹216,20 | ₹222,00 | ₹186,74 | 2,1M |
| 1 ene. 2025 | ₹218,08 | +4,94% | ₹208,25 | ₹242,78 | ₹201,40 | 11,4M |
| 1 dic. 2024 | ₹207,81 | -4,46% | ₹217,99 | ₹230,94 | ₹207,01 | 3,0M |
| 1 nov. 2024 | ₹217,51 | -6,08% | ₹232,95 | ₹240,00 | ₹208,30 | 3,6M |
| 1 oct. 2024 | ₹231,58 | +4,27% | ₹223,00 | ₹258,00 | ₹207,03 | 34,1M |
| 1 sept. 2024 | ₹222,09 | -3,86% | ₹233,00 | ₹239,89 | ₹219,30 | 9,3M |
| 1 ago. 2024 | ₹231,01 | -1,22% | ₹230,61 | ₹233,69 | ₹216,46 | 6,3M |
| 1 jul. 2024 | ₹233,87 | +6,82% | ₹220,50 | ₹241,60 | ₹219,25 | 14,1M |
| 1 jun. 2024 | ₹218,94 | +8,33% | ₹205,00 | ₹230,95 | ₹191,05 | 9,7M |
| 1 may. 2024 | ₹202,10 | +0,17% | ₹201,85 | ₹211,00 | ₹192,15 | 5,8M |
| 1 abr. 2024 | ₹201,75 | +2,70% | ₹196,50 | ₹209,65 | ₹193,05 | 3,8M |
| 1 mar. 2024 | ₹196,45 | -4,71% | ₹206,25 | ₹211,45 | ₹189,95 | 5,7M |
| 1 feb. 2024 | ₹206,15 | -12,11% | ₹233,45 | ₹235,00 | ₹205,20 | 7,5M |
| 1 ene. 2024 | ₹234,55 | +0,80% | ₹233,00 | ₹247,00 | ₹209,15 | 9,2M |
| 1 dic. 2023 | ₹232,70 | +21,04% | ₹194,50 | ₹241,50 | ₹194,00 | 17,7M |
| 1 nov. 2023 | ₹192,25 | +2,70% | ₹187,20 | ₹197,00 | ₹184,50 | 6,0M |
| 1 oct. 2023 | ₹187,20 | +4,55% | ₹186,75 | ₹198,35 | ₹182,40 | 12,1M |
| 1 sept. 2023 | ₹179,05 | -4,30% | ₹187,40 | ₹196,35 | ₹176,15 | 10,9M |
| 1 ago. 2023 | ₹187,10 | +3,37% | ₹182,50 | ₹192,25 | ₹179,15 | 9,6M |
| 1 jul. 2023 | ₹181,00 | +5,26% | ₹172,50 | ₹182,30 | ₹172,05 | 6,6M |
| 1 jun. 2023 | ₹171,95 | +0,15% | ₹172,30 | ₹179,00 | ₹168,55 | 8,2M |
| 1 may. 2023 | ₹171,70 | -0,61% | ₹173,45 | ₹178,60 | ₹166,70 | 2,9M |
| 1 abr. 2023 | ₹172,75 | +7,33% | ₹161,80 | ₹174,00 | ₹159,75 | 1,4M |
| 1 mar. 2023 | ₹160,95 | -6,40% | ₹172,60 | ₹175,95 | ₹152,75 | 2,8M |
| 1 feb. 2023 | ₹171,95 | -1,94% | ₹176,25 | ₹180,70 | ₹155,30 | 4,5M |
| 1 ene. 2023 | ₹175,35 | -6,48% | ₹187,50 | ₹194,00 | ₹166,15 | 3,1M |
| 1 dic. 2022 | ₹187,50 | -8,27% | ₹206,00 | ₹211,00 | ₹175,90 | 6,0M |
| 1 nov. 2022 | ₹204,40 | +8,09% | ₹191,95 | ₹211,95 | ₹191,10 | 11,4M |
| 1 oct. 2022 | ₹189,10 | -0,18% | ₹189,00 | ₹215,00 | ₹180,70 | 13,3M |
| 1 sept. 2022 | ₹189,45 | -0,68% | ₹189,90 | ₹232,95 | ₹182,50 | 25,5M |
| 1 ago. 2022 | ₹190,75 | +3,87% | ₹184,95 | ₹198,80 | ₹184,60 | 6,7M |
| 1 jul. 2022 | ₹183,65 | +7,78% | ₹169,80 | ₹184,30 | ₹166,95 | 4,9M |
| 1 jun. 2022 | ₹170,40 | -7,06% | ₹189,90 | ₹189,90 | ₹164,00 | 3,1M |
| 1 may. 2022 | ₹183,35 | -9,01% | ₹201,40 | ₹203,30 | ₹175,00 | 5,4M |
| 1 abr. 2022 | ₹201,50 | +6,28% | ₹190,00 | ₹214,40 | ₹189,60 | 3,1M |
| 1 mar. 2022 | ₹189,60 | +1,88% | ₹187,05 | ₹204,95 | ₹178,45 | 3,9M |
| 1 feb. 2022 | ₹186,10 | -17,42% | ₹225,35 | ₹236,50 | ₹182,10 | 3,2M |
| 1 ene. 2022 | ₹225,35 | -0,44% | ₹228,00 | ₹244,75 | ₹216,20 | 3,3M |
| 1 dic. 2021 | ₹226,35 | +2,56% | ₹221,10 | ₹230,00 | ₹211,30 | 2,0M |
| 1 nov. 2021 | ₹220,70 | -7,62% | ₹239,85 | ₹255,30 | ₹220,00 | 2,2M |
| 1 oct. 2021 | ₹238,90 | -6,97% | ₹256,00 | ₹261,35 | ₹235,00 | 4,5M |
| 1 sept. 2021 | ₹256,80 | -2,95% | ₹262,15 | ₹277,95 | ₹254,10 | 4,4M |
| 1 ago. 2021 | ₹264,60 | -0,02% | ₹266,20 | ₹270,90 | ₹244,95 | 5,0M |
| 1 jul. 2021 | ₹264,65 | +4,75% | ₹253,20 | ₹275,40 | ₹248,30 | 11,5M |
| 1 jun. 2021 | ₹252,65 | +0,50% | ₹253,00 | ₹265,05 | ₹247,55 | 10,5M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹157,49 | -9,88% | - | -9,88% | ₹174,00 | ₹180,98 | ₹136,10 | 9,0M |
| 2025 | ₹174,76 | -15,90% | ₹7,00 | -12,54% | ₹208,25 | ₹242,78 | ₹168,94 | 46,5M |
| 2024 | ₹207,81 | -10,70% | ₹8,00 | -7,27% | ₹233,00 | ₹258,00 | ₹189,95 | 112,2M |
| 2023 | ₹232,70 | +24,11% | ₹7,00 | +27,84% | ₹187,50 | ₹241,50 | ₹152,75 | 85,9M |
| 2022 | ₹187,50 | -17,16% | ₹9,00 | -13,21% | ₹228,00 | ₹244,75 | ₹164,00 | 89,9M |
| 2021 | ₹226,35 | -0,18% | ₹8,00 | +3,34% | ₹227,50 | ₹284,95 | ₹211,30 | 74,0M |
| 2020 | ₹226,75 | +29,61% | ₹6,00 | +33,02% | ₹175,85 | ₹234,75 | ₹122,00 | 131,0M |
| 2019 | ₹174,95 | +15,75% | ₹4,50 | +18,74% | ₹150,70 | ₹215,00 | ₹140,30 | 61,4M |
| 2018 | ₹151,15 | -1,27% | ₹3,50 | +0,99% | ₹154,60 | ₹189,95 | ₹121,50 | 54,1M |
| 2017 | ₹153,10 | +39,50% | ₹2,00 | +41,28% | ₹112,40 | ₹174,90 | ₹109,00 | 66,2M |
| 2016 | ₹109,75 | +35,83% | - | +35,83% | ₹81,45 | ₹150,50 | ₹59,65 | 72,7M |
| 2015 | ₹80,80 | -0,74% | - | -0,74% | ₹82,20 | ₹91,35 | ₹61,15 | 52,1M |
| 2014 | ₹81,40 | +117,65% | - | +117,65% | ₹37,50 | ₹104,00 | ₹32,50 | 101,0M |
| 2013 | ₹37,40 | -33,63% | - | -33,63% | ₹56,95 | ₹59,85 | ₹27,15 | 25,3M |
| 2012 | ₹56,35 | +121,85% | - | +121,85% | ₹25,50 | ₹60,10 | ₹25,15 | 52,9M |
| 2011 | ₹25,40 | -40,65% | - | -40,65% | ₹43,15 | ₹54,70 | ₹24,65 | 23,2M |
| 2010 | ₹42,80 | -4,99% | - | -4,99% | ₹45,30 | ₹65,00 | ₹40,50 | 120,1M |
| 2009 | ₹45,05 | +201,34% | - | +201,34% | ₹15,40 | ₹50,85 | ₹13,40 | 105,5M |
| 2008 | ₹14,95 | -75,71% | - | -75,71% | ₹62,45 | ₹65,00 | ₹10,90 | 55,8M |
| 2007 | ₹61,55 | -0,49% | - | -0,49% | ₹62,55 | ₹71,50 | ₹35,50 | 135,7M |
| 2006 | ₹61,85 | +144,95% | - | +144,95% | ₹25,75 | ₹70,10 | ₹24,50 | 244,7M |
| 2005 | ₹25,25 | +10,99% | - | +10,99% | ₹23,45 | ₹38,70 | ₹20,65 | 352,7M |
| 2004 | ₹22,75 | +81,27% | - | +81,27% | ₹13,00 | ₹24,35 | ₹5,30 | 169,0M |
| 2003 | ₹12,55 | +73,10% | - | +73,10% | ₹7,20 | ₹15,45 | ₹4,35 | 30,2M |
| 2002 | ₹7,25 | -29,61% | - | -29,61% | ₹11,00 | ₹14,95 | ₹5,95 | 5,0M |
| 2001 | ₹10,30 | +1,98% | - | +1,98% | ₹10,00 | ₹17,00 | ₹4,60 | 3,7M |
| 2000 | ₹10,10 | -60,39% | - | -60,39% | ₹26,45 | ₹26,50 | ₹7,45 | 2,2M |
| 1999 | ₹25,50 | +96,15% | - | +96,15% | ₹12,50 | ₹27,95 | ₹7,25 | 3,0M |
| 1998 | ₹13,00 | +36,84% | - | +36,84% | ₹9,90 | ₹19,50 | ₹9,00 | 1,2M |
| 1997 | ₹9,50 | -51,65% | - | -51,65% | ₹19,50 | ₹22,75 | ₹8,40 | 1,6M |
| 1996 | ₹19,65 | 0,00% | - | 0,00% | ₹31,25 | ₹43,25 | ₹13,50 | 1,2M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó HeidelbergCement Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
HeidelbergCement Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
HeidelbergCement
HEIDELBERG
|
35,85B Small-cap | -3,60 % | -3,18 % | -2,99 % | -14,50 % | -11,31 % | -20,25 % | -7,33 % | -37,03 % | 48,72 % | 278,13 % | 348,69 % |
|
Ultratech Cement
ULTRACEMCO
|
3,53T Large-cap | -3,94 % | -5,04 % | -10,83 % | -4,29 % | -6,18 % | 2,43 % | 46,26 % | 72,29 % | 260,02 % | 1.014,81 % | 1.727,03 % |
|
Sagar Cements
SAGCEM
|
24,09B Small-cap | 0,14 % | -3,98 % | -5,02 % | -15,35 % | -15,52 % | -25,76 % | -14,95 % | 3,35 % | 55,96 % | 502,23 % | 462,69 % |
|
Grasim Industries
GRASIM
|
1,86T Large-cap | -2,13 % | 8,46 % | 11,53 % | 13,26 % | 8,62 % | 22,65 % | 83,26 % | 108,54 % | 368,55 % | 788,00 % | 1.024,01 % |
|
Orient Cement
ORIENTCEM
|
29,72B Small-cap | -2,09 % | -3,32 % | -8,62 % | -15,82 % | -20,16 % | -59,59 % | 3,47 % | -0,14 % | -15,11 % | 148,33 % | 148,33 % |
|
Mangalam Cement
MANGLMCEM
|
25,22B Small-cap | -1,05 % | -8,63 % | -3,23 % | 13,80 % | 10,08 % | 2,61 % | 167,96 % | 171,75 % | 208,69 % | 605,24 % | 383,55 % |
Calcule sus Rendimientos de Inversión en HeidelbergCement
Análisis de Rendimiento de Inversión a Largo Plazo
HeidelbergCement stock price in May 2016 was ₹105,90, A ₹1.000,00 lump sum investment in HeidelbergCement made 10 years ago would be worth approximately ₹1.950,61 today, representing a solid return of 95,06 %. This translates to an annualized return (CAGR) of 6,90 %. During this period, HeidelbergCement paid out ₹55,00 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (May 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹1.950,61
Rendimiento Anual (TCAC)
6,90 %
Dividendos Totales
₹519,36
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de HeidelbergCement (HEIDELBERG) durante los últimos 12 meses?
Durante los últimos 12 meses, HeidelbergCement ha entregado un rendimiento total de -20,3%.
- Máximo de 52 semanas alcanzó 224,80 INR el N/A.
- Mínimo de 52 semanas tocó 136,10 INR el N/A.
- Precio Actual cotizando a 151,57 INR al June 4, 2026.
- ¿Cuál es el rendimiento total de la acción de HeidelbergCement (HEIDELBERG) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en HeidelbergCement (heidelberg) habría crecido a aproximadamente 6 297,00 INR al June 4, 2026, representando un rendimiento total de -37,0%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -8,8% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de HeidelbergCement con el sector Basic Materials?
HeidelbergCement (heidelberg) ha entregado un rendimiento anualizado de 4,0% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en HeidelbergCement habría crecido a 14 872,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Basic Materials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de HeidelbergCement?
HeidelbergCement (heidelberg) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 48,7%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que HeidelbergCement ha logrado históricamente?
HeidelbergCement (heidelberg) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 10 years (+48,7%)
Rendimientos negativos: 12 months (-20,3%), 3 years (-7,3%), 5 years (-37,0%)
Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.