HeidelbergCement (HEIDELBERG) | Historique des prix et rendements | 1996 - 2026
HeidelbergCement India Ltd. Small-cap Basic Materials
Graphique historique des prix HeidelbergCement
Données historiques des prix HeidelbergCement
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | ₹151,57 | -2,12% | ₹154,30 | ₹155,09 | ₹149,80 | 286,8K |
| 2 juin 2026 | ₹154,86 | -0,42% | ₹155,52 | ₹156,59 | ₹154,25 | 69,3K |
| 1 juin 2026 | ₹155,52 | -1,25% | ₹158,93 | ₹159,00 | ₹155,00 | 35,0K |
| 29 mai 2026 | ₹157,49 | -0,93% | ₹159,05 | ₹160,66 | ₹157,00 | 55,7K |
| 27 mai 2026 | ₹158,97 | -1,04% | ₹160,05 | ₹161,38 | ₹157,99 | 68,5K |
| 26 mai 2026 | ₹160,64 | -1,03% | ₹162,51 | ₹164,05 | ₹160,20 | 593,6K |
| 25 mai 2026 | ₹162,32 | +2,11% | ₹161,00 | ₹166,00 | ₹159,33 | 770,1K |
| 22 mai 2026 | ₹158,97 | +0,76% | ₹157,50 | ₹160,18 | ₹157,50 | 59,0K |
| 21 mai 2026 | ₹157,77 | -0,11% | ₹159,00 | ₹159,98 | ₹157,10 | 35,4K |
| 20 mai 2026 | ₹157,94 | +1,77% | ₹153,50 | ₹159,51 | ₹153,00 | 50,5K |
| 19 mai 2026 | ₹155,19 | +0,22% | ₹154,85 | ₹157,01 | ₹153,12 | 28,5K |
| 18 mai 2026 | ₹154,85 | +1,06% | ₹151,50 | ₹155,49 | ₹150,50 | 31,5K |
| 15 mai 2026 | ₹153,22 | -1,83% | ₹156,00 | ₹156,08 | ₹152,90 | 44,3K |
| 14 mai 2026 | ₹156,08 | +1,56% | ₹153,69 | ₹156,69 | ₹153,01 | 35,8K |
| 13 mai 2026 | ₹153,69 | -0,24% | ₹153,11 | ₹155,00 | ₹152,21 | 57,2K |
| 12 mai 2026 | ₹154,06 | -2,06% | ₹157,70 | ₹158,00 | ₹153,55 | 55,2K |
| 11 mai 2026 | ₹157,30 | -2,91% | ₹161,78 | ₹161,78 | ₹156,62 | 85,7K |
| 8 mai 2026 | ₹162,01 | -0,63% | ₹162,80 | ₹164,00 | ₹161,61 | 54,1K |
| 7 mai 2026 | ₹163,04 | -0,59% | ₹164,00 | ₹165,00 | ₹162,45 | 80,2K |
| 6 mai 2026 | ₹164,01 | +0,31% | ₹164,05 | ₹164,50 | ₹161,72 | 64,6K |
| 5 mai 2026 | ₹163,51 | +2,23% | ₹159,94 | ₹164,45 | ₹158,10 | 122,9K |
| 4 mai 2026 | ₹159,94 | +0,70% | ₹157,52 | ₹160,72 | ₹157,52 | 55,2K |
| 1 mai 2026 | ₹158,83 | 0,00% | ₹158,83 | ₹158,83 | ₹158,83 | N/A |
| 30 avr. 2026 | ₹158,83 | -0,19% | ₹159,10 | ₹159,19 | ₹156,41 | 29,9K |
| 29 avr. 2026 | ₹159,13 | +0,37% | ₹158,95 | ₹161,40 | ₹158,00 | 50,6K |
| 28 avr. 2026 | ₹158,54 | -1,10% | ₹160,50 | ₹160,50 | ₹158,25 | 56,6K |
| 27 avr. 2026 | ₹160,30 | +2,36% | ₹157,00 | ₹161,00 | ₹156,50 | 72,9K |
| 24 avr. 2026 | ₹156,61 | -1,00% | ₹158,99 | ₹158,99 | ₹156,05 | 37,8K |
| 23 avr. 2026 | ₹158,19 | -1,00% | ₹159,79 | ₹160,09 | ₹157,31 | 43,4K |
| 22 avr. 2026 | ₹159,79 | +0,76% | ₹158,58 | ₹161,00 | ₹158,01 | 53,3K |
| 21 avr. 2026 | ₹158,58 | 0,00% | ₹158,58 | ₹161,50 | ₹156,81 | 89,2K |
| 20 avr. 2026 | ₹158,58 | -0,74% | ₹161,00 | ₹161,00 | ₹157,15 | 51,6K |
| 17 avr. 2026 | ₹159,76 | +0,92% | ₹160,00 | ₹160,73 | ₹155,32 | 105,5K |
| 16 avr. 2026 | ₹158,31 | +0,52% | ₹159,48 | ₹159,48 | ₹157,00 | 54,0K |
| 15 avr. 2026 | ₹157,49 | +4,04% | ₹153,99 | ₹158,50 | ₹153,55 | 115,3K |
| 13 avr. 2026 | ₹151,38 | -1,38% | ₹147,25 | ₹153,11 | ₹147,25 | 86,5K |
| 10 avr. 2026 | ₹153,50 | +0,89% | ₹153,89 | ₹154,56 | ₹152,18 | 80,0K |
| 9 avr. 2026 | ₹152,15 | +0,14% | ₹151,97 | ₹153,00 | ₹149,22 | 81,9K |
| 8 avr. 2026 | ₹151,93 | +3,59% | ₹150,01 | ₹152,49 | ₹148,29 | 215,2K |
| 7 avr. 2026 | ₹146,67 | -0,41% | ₹147,28 | ₹148,49 | ₹145,95 | 44,2K |
| 6 avr. 2026 | ₹147,28 | +0,75% | ₹145,52 | ₹147,95 | ₹144,00 | 61,6K |
| 2 avr. 2026 | ₹146,18 | +0,32% | ₹143,30 | ₹146,78 | ₹140,91 | 80,7K |
| 1 avr. 2026 | ₹145,72 | +5,94% | ₹140,00 | ₹147,80 | ₹140,00 | 66,0K |
| 30 mars 2026 | ₹137,55 | -4,31% | ₹143,00 | ₹143,00 | ₹136,10 | 195,6K |
| 27 mars 2026 | ₹143,75 | -4,08% | ₹148,30 | ₹149,99 | ₹142,75 | 180,8K |
| 25 mars 2026 | ₹149,86 | +0,23% | ₹149,90 | ₹152,89 | ₹149,40 | 135,8K |
| 24 mars 2026 | ₹149,52 | +0,86% | ₹151,70 | ₹151,70 | ₹146,41 | 104,4K |
| 23 mars 2026 | ₹148,25 | -0,79% | ₹147,89 | ₹150,00 | ₹142,00 | 229,7K |
| 20 mars 2026 | ₹149,43 | -0,23% | ₹150,60 | ₹152,12 | ₹149,31 | 43,2K |
| 19 mars 2026 | ₹149,78 | -2,11% | ₹153,01 | ₹153,01 | ₹149,00 | 56,7K |
| 18 mars 2026 | ₹153,01 | +1,57% | ₹150,65 | ₹154,00 | ₹150,01 | 84,6K |
| 17 mars 2026 | ₹150,65 | +0,78% | ₹149,40 | ₹152,20 | ₹148,23 | 57,6K |
| 16 mars 2026 | ₹149,49 | -1,03% | ₹151,00 | ₹151,50 | ₹147,91 | 87,8K |
| 13 mars 2026 | ₹151,05 | -3,32% | ₹156,20 | ₹156,20 | ₹149,01 | 223,6K |
| 12 mars 2026 | ₹156,23 | -0,57% | ₹159,00 | ₹159,00 | ₹155,36 | 71,2K |
| 11 mars 2026 | ₹157,13 | +1,66% | ₹154,56 | ₹159,36 | ₹153,90 | 114,1K |
| 10 mars 2026 | ₹154,57 | +1,92% | ₹152,50 | ₹156,00 | ₹151,98 | 122,9K |
| 9 mars 2026 | ₹151,66 | -2,68% | ₹155,50 | ₹155,50 | ₹150,60 | 90,3K |
| 6 mars 2026 | ₹155,83 | -0,72% | ₹157,00 | ₹157,80 | ₹155,01 | 61,9K |
| 5 mars 2026 | ₹156,96 | +1,17% | ₹155,70 | ₹159,70 | ₹154,05 | 62,6K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹157,49 | -0,93% | ₹161,00 | ₹166,00 | ₹157,00 | 1,5M |
| 18 mai 2026 | ₹158,97 | +3,75% | ₹151,50 | ₹160,18 | ₹150,50 | 204,9K |
| 11 mai 2026 | ₹153,22 | -5,43% | ₹161,78 | ₹161,78 | ₹152,21 | 278,2K |
| 4 mai 2026 | ₹162,01 | +2,00% | ₹157,52 | ₹165,00 | ₹157,52 | 377,0K |
| 27 avr. 2026 | ₹158,83 | +1,42% | ₹157,00 | ₹161,40 | ₹156,41 | 210,0K |
| 20 avr. 2026 | ₹156,61 | -1,97% | ₹161,00 | ₹161,50 | ₹156,05 | 275,2K |
| 13 avr. 2026 | ₹159,76 | +4,08% | ₹147,25 | ₹160,73 | ₹147,25 | 361,3K |
| 6 avr. 2026 | ₹153,50 | +5,01% | ₹145,52 | ₹154,56 | ₹144,00 | 482,9K |
| 30 mars 2026 | ₹146,18 | +1,69% | ₹143,00 | ₹147,80 | ₹136,10 | 342,2K |
| 23 mars 2026 | ₹143,75 | -3,80% | ₹147,89 | ₹152,89 | ₹142,00 | 650,7K |
| 16 mars 2026 | ₹149,43 | -1,07% | ₹151,00 | ₹154,00 | ₹147,91 | 329,9K |
| 9 mars 2026 | ₹151,05 | -3,07% | ₹155,50 | ₹159,36 | ₹149,01 | 622,1K |
| 2 mars 2026 | ₹155,83 | -4,83% | ₹160,00 | ₹162,92 | ₹153,71 | 358,3K |
| 23 févr. 2026 | ₹163,73 | -0,18% | ₹164,12 | ₹167,95 | ₹161,75 | 455,8K |
| 16 févr. 2026 | ₹164,03 | -1,39% | ₹166,36 | ₹169,98 | ₹163,25 | 247,1K |
| 9 févr. 2026 | ₹166,35 | -4,46% | ₹175,00 | ₹176,00 | ₹165,41 | 430,1K |
| 2 févr. 2026 | ₹174,12 | +4,08% | ₹165,85 | ₹180,98 | ₹165,61 | 648,0K |
| 26 janv. 2026 | ₹167,30 | +3,53% | ₹164,60 | ₹172,18 | ₹161,61 | 379,2K |
| 19 janv. 2026 | ₹161,60 | -5,84% | ₹171,62 | ₹171,85 | ₹160,00 | 253,9K |
| 12 janv. 2026 | ₹171,62 | +1,14% | ₹170,33 | ₹172,39 | ₹165,12 | 181,7K |
| 5 janv. 2026 | ₹169,68 | -3,40% | ₹175,65 | ₹178,53 | ₹169,00 | 311,6K |
| 29 déc. 2025 | ₹175,65 | +1,17% | ₹174,10 | ₹176,44 | ₹171,15 | 242,6K |
| 22 déc. 2025 | ₹173,62 | +1,11% | ₹172,20 | ₹176,22 | ₹170,00 | 376,5K |
| 15 déc. 2025 | ₹171,71 | -2,11% | ₹175,40 | ₹176,30 | ₹169,01 | 258,2K |
| 8 déc. 2025 | ₹175,42 | -0,58% | ₹176,45 | ₹177,31 | ₹168,94 | 386,6K |
| 1 déc. 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 août 2025 | ₹205,53 | -4,04% | ₹215,00 | ₹215,00 | ₹204,06 | 396,5K |
| 18 août 2025 | ₹214,19 | +0,19% | ₹217,80 | ₹224,80 | ₹213,50 | 1,4M |
| 11 août 2025 | ₹213,78 | +1,68% | ₹211,00 | ₹218,51 | ₹209,11 | 1,1M |
| 4 août 2025 | ₹210,24 | -0,27% | ₹211,59 | ₹216,40 | ₹208,30 | 502,0K |
| 28 juil. 2025 | ₹210,80 | -0,77% | ₹212,53 | ₹221,70 | ₹209,10 | 1,3M |
| 21 juil. 2025 | ₹212,43 | +0,21% | ₹212,80 | ₹218,45 | ₹211,78 | 1,3M |
| 14 juil. 2025 | ₹211,99 | +0,10% | ₹214,00 | ₹218,40 | ₹209,47 | 1,7M |
| 7 juil. 2025 | ₹211,78 | -3,13% | ₹218,40 | ₹219,50 | ₹205,83 | 1,0M |
| 30 juin 2025 | ₹218,63 | +5,91% | ₹207,00 | ₹221,23 | ₹203,50 | 1,7M |
| 23 juin 2025 | ₹206,43 | +5,24% | ₹196,16 | ₹209,10 | ₹193,75 | 1,3M |
| 16 juin 2025 | ₹196,16 | +1,54% | ₹192,44 | ₹197,95 | ₹191,29 | 578,1K |
| 9 juin 2025 | ₹193,19 | -0,89% | ₹195,60 | ₹198,80 | ₹192,31 | 443,5K |
| 2 juin 2025 | ₹194,93 | -1,30% | ₹197,49 | ₹198,02 | ₹191,95 | 432,9K |
| 26 mai 2025 | ₹197,49 | -1,76% | ₹201,11 | ₹204,41 | ₹192,90 | 3,1M |
| 19 mai 2025 | ₹201,02 | +0,81% | ₹198,00 | ₹201,87 | ₹193,10 | 841,4K |
| 12 mai 2025 | ₹199,40 | +6,26% | ₹190,20 | ₹200,00 | ₹190,20 | 391,4K |
| 5 mai 2025 | ₹187,66 | -2,03% | ₹191,07 | ₹193,50 | ₹185,08 | 352,9K |
| 28 avr. 2025 | ₹191,55 | -1,51% | ₹194,99 | ₹197,49 | ₹190,30 | 309,5K |
| 21 avr. 2025 | ₹194,48 | -2,61% | ₹200,70 | ₹203,24 | ₹193,50 | 582,6K |
| 14 avr. 2025 | ₹199,69 | +2,45% | ₹195,80 | ₹202,96 | ₹195,80 | 244,6K |
| 7 avr. 2025 | ₹194,91 | +0,60% | ₹186,60 | ₹197,30 | ₹182,42 | 496,0K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹157,49 | -0,84% | ₹158,83 | ₹166,00 | ₹150,50 | 2,3M |
| 1 avr. 2026 | ₹158,83 | +15,47% | ₹140,00 | ₹161,50 | ₹140,00 | 1,5M |
| 1 mars 2026 | ₹137,55 | -15,99% | ₹160,00 | ₹162,92 | ₹136,10 | 2,2M |
| 1 févr. 2026 | ₹163,73 | -3,86% | ₹167,49 | ₹180,98 | ₹161,75 | 1,8M |
| 1 janv. 2026 | ₹170,31 | -2,55% | ₹174,00 | ₹178,53 | ₹160,00 | 1,2M |
| 1 déc. 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 août 2025 | ₹205,53 | -3,46% | ₹212,00 | ₹224,80 | ₹204,06 | 3,5M |
| 1 juil. 2025 | ₹212,90 | +3,54% | ₹205,90 | ₹221,70 | ₹203,50 | 6,8M |
| 1 juin 2025 | ₹205,62 | +4,12% | ₹197,49 | ₹209,10 | ₹191,29 | 2,8M |
| 1 mai 2025 | ₹197,49 | +3,03% | ₹192,30 | ₹204,41 | ₹185,08 | 4,7M |
| 1 avr. 2025 | ₹191,69 | -3,08% | ₹196,92 | ₹203,24 | ₹182,42 | 2,0M |
| 1 mars 2025 | ₹197,79 | +2,79% | ₹190,63 | ₹208,69 | ₹187,35 | 3,0M |
| 1 févr. 2025 | ₹192,42 | -11,77% | ₹216,20 | ₹222,00 | ₹186,74 | 2,1M |
| 1 janv. 2025 | ₹218,08 | +4,94% | ₹208,25 | ₹242,78 | ₹201,40 | 11,4M |
| 1 déc. 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 août 2024 | ₹231,01 | -1,22% | ₹230,61 | ₹233,69 | ₹216,46 | 6,3M |
| 1 juil. 2024 | ₹233,87 | +6,82% | ₹220,50 | ₹241,60 | ₹219,25 | 14,1M |
| 1 juin 2024 | ₹218,94 | +8,33% | ₹205,00 | ₹230,95 | ₹191,05 | 9,7M |
| 1 mai 2024 | ₹202,10 | +0,17% | ₹201,85 | ₹211,00 | ₹192,15 | 5,8M |
| 1 avr. 2024 | ₹201,75 | +2,70% | ₹196,50 | ₹209,65 | ₹193,05 | 3,8M |
| 1 mars 2024 | ₹196,45 | -4,71% | ₹206,25 | ₹211,45 | ₹189,95 | 5,7M |
| 1 févr. 2024 | ₹206,15 | -12,11% | ₹233,45 | ₹235,00 | ₹205,20 | 7,5M |
| 1 janv. 2024 | ₹234,55 | +0,80% | ₹233,00 | ₹247,00 | ₹209,15 | 9,2M |
| 1 déc. 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 août 2023 | ₹187,10 | +3,37% | ₹182,50 | ₹192,25 | ₹179,15 | 9,6M |
| 1 juil. 2023 | ₹181,00 | +5,26% | ₹172,50 | ₹182,30 | ₹172,05 | 6,6M |
| 1 juin 2023 | ₹171,95 | +0,15% | ₹172,30 | ₹179,00 | ₹168,55 | 8,2M |
| 1 mai 2023 | ₹171,70 | -0,61% | ₹173,45 | ₹178,60 | ₹166,70 | 2,9M |
| 1 avr. 2023 | ₹172,75 | +7,33% | ₹161,80 | ₹174,00 | ₹159,75 | 1,4M |
| 1 mars 2023 | ₹160,95 | -6,40% | ₹172,60 | ₹175,95 | ₹152,75 | 2,8M |
| 1 févr. 2023 | ₹171,95 | -1,94% | ₹176,25 | ₹180,70 | ₹155,30 | 4,5M |
| 1 janv. 2023 | ₹175,35 | -6,48% | ₹187,50 | ₹194,00 | ₹166,15 | 3,1M |
| 1 déc. 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 août 2022 | ₹190,75 | +3,87% | ₹184,95 | ₹198,80 | ₹184,60 | 6,7M |
| 1 juil. 2022 | ₹183,65 | +7,78% | ₹169,80 | ₹184,30 | ₹166,95 | 4,9M |
| 1 juin 2022 | ₹170,40 | -7,06% | ₹189,90 | ₹189,90 | ₹164,00 | 3,1M |
| 1 mai 2022 | ₹183,35 | -9,01% | ₹201,40 | ₹203,30 | ₹175,00 | 5,4M |
| 1 avr. 2022 | ₹201,50 | +6,28% | ₹190,00 | ₹214,40 | ₹189,60 | 3,1M |
| 1 mars 2022 | ₹189,60 | +1,88% | ₹187,05 | ₹204,95 | ₹178,45 | 3,9M |
| 1 févr. 2022 | ₹186,10 | -17,42% | ₹225,35 | ₹236,50 | ₹182,10 | 3,2M |
| 1 janv. 2022 | ₹225,35 | -0,44% | ₹228,00 | ₹244,75 | ₹216,20 | 3,3M |
| 1 déc. 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 août 2021 | ₹264,60 | -0,02% | ₹266,20 | ₹270,90 | ₹244,95 | 5,0M |
| 1 juil. 2021 | ₹264,65 | +4,75% | ₹253,20 | ₹275,40 | ₹248,30 | 11,5M |
| 1 juin 2021 | ₹252,65 | +0,50% | ₹253,00 | ₹265,05 | ₹247,55 | 10,5M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 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!
Comment HeidelbergCement a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
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 % |
Calculez vos rendements d'investissement HeidelbergCement
Analyse de performance d'investissement à long terme
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.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹1 950,61
Rendement annuel (TCAC)
6,90 %
Total des dividendes
₹519,36
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action HeidelbergCement (HEIDELBERG) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, HeidelbergCement a délivré un rendement total de -20,3%.
- Plus haut 52 semaines a atteint 224,80 INR le N/A.
- Plus bas 52 semaines a touché 136,10 INR le N/A.
- Prix actuel se négocie à 151,57 INR en date du June 4, 2026.
- Quel est le rendement total de l'action HeidelbergCement (HEIDELBERG) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans HeidelbergCement (heidelberg) aurait grandi à approximativement 6 297,00 INR en date du June 4, 2026, représentant un rendement total de -37,0%.
Cela représente un taux de croissance annuel composé (TCAC) de -8,8% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action HeidelbergCement se compare-t-il au secteur Basic Materials ?
HeidelbergCement (heidelberg) a délivré un rendement annualisé de 4,0% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans HeidelbergCement aurait grandi à 14 872,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Basic Materials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour HeidelbergCement ?
HeidelbergCement (heidelberg) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 48,7%.
- Quelle est la plus longue période de croissance annuelle consécutive que HeidelbergCement a historiquement atteinte ?
HeidelbergCement (heidelberg) montre la performance suivante sur différentes périodes :
Rendements positifs : 10 years (+48,7%)
Rendements négatifs : 12 months (-20,3%), 3 years (-7,3%), 5 years (-37,0%)
Cela représente performance mixte dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.