Ambuja Cements Limited AMBUJACEM
NSE · India · Non-Energy Minerals
INR 362.25-11.75 (-3.14%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 374.00 | +2.26% | INR 369.00 | INR 376.65 | INR 368.65 | 3.22M |
| 2026-09-29 | INR 365.75 | -2.30% | INR 373.50 | INR 373.60 | INR 365.75 | 1.77M |
| 2026-09-28 | INR 374.35 | -2.46% | INR 383.80 | INR 383.80 | INR 374.00 | 1.65M |
| 2026-09-25 | INR 383.80 | -0.08% | INR 382.20 | INR 387.20 | INR 381.70 | 1.18M |
| 2026-09-24 | INR 384.10 | -2.20% | INR 390.00 | INR 390.90 | INR 382.65 | 912.39K |
| 2026-09-23 | INR 392.75 | +1.51% | INR 387.30 | INR 392.85 | INR 387.30 | 697.72K |
| 2026-09-22 | INR 386.90 | -0.99% | INR 391.10 | INR 394.00 | INR 385.15 | 1.16M |
| 2026-09-21 | INR 390.75 | +0.63% | INR 389.10 | INR 395.95 | INR 389.10 | 1.05M |
| 2026-09-18 | INR 388.30 | +1.32% | INR 384.55 | INR 396.00 | INR 383.90 | 2.58M |
| 2026-09-17 | INR 383.25 | +0.58% | INR 381.05 | INR 386.30 | INR 380.55 | 1.22M |
| 2026-09-16 | INR 381.05 | -0.18% | INR 382.00 | INR 385.45 | INR 379.55 | 1.03M |
| 2026-09-15 | INR 381.75 | -2.58% | INR 392.60 | INR 393.85 | INR 380.10 | 1.37M |
| 2026-09-14 | INR 391.85 | 0.00% | INR 391.85 | INR 391.85 | INR 391.85 | 0 |
| 2026-09-11 | INR 391.85 | -0.95% | INR 393.00 | INR 393.55 | INR 387.65 | 1.31M |
| 2026-09-10 | INR 395.60 | -0.35% | INR 395.50 | INR 397.55 | INR 394.05 | 1.43M |
| 2026-09-09 | INR 397.00 | -0.33% | INR 396.30 | INR 400.80 | INR 395.00 | 862.52K |
| 2026-09-08 | INR 398.30 | -0.08% | INR 398.00 | INR 400.95 | INR 395.15 | 986.59K |
| 2026-09-07 | INR 398.60 | -1.58% | INR 403.00 | INR 405.35 | INR 398.60 | 879.45K |
| 2026-09-04 | INR 405.00 | 0.00% | INR 404.95 | INR 408.20 | INR 404.25 | 807.42K |
| 2026-09-03 | INR 405.00 | +0.57% | INR 404.00 | INR 405.05 | INR 401.80 | 918.06K |
| 2026-09-02 | INR 402.70 | +0.12% | INR 400.00 | INR 402.70 | INR 395.05 | 1.33M |
| 2026-09-01 | INR 402.20 | +0.26% | INR 404.00 | INR 407.15 | INR 401.00 | 1.38M |
| 2026-08-31 | INR 401.15 | -2.65% | INR 411.40 | INR 411.40 | INR 401.15 | 2.21M |
| 2026-08-28 | INR 412.05 | +0.24% | INR 411.55 | INR 413.50 | INR 410.00 | 2.15M |
| 2026-08-27 | INR 411.05 | -1.94% | INR 420.00 | INR 422.50 | INR 411.05 | 1.07M |
| 2026-08-26 | INR 419.20 | +1.48% | INR 415.00 | INR 422.80 | INR 412.10 | 2.74M |
| 2026-08-25 | INR 413.10 | +1.06% | INR 408.00 | INR 413.10 | INR 405.00 | 1.48M |
| 2026-08-24 | INR 408.75 | -1.39% | INR 414.50 | INR 415.30 | INR 406.70 | 2.18M |
| 2026-08-21 | INR 414.50 | +0.85% | INR 410.00 | INR 420.25 | INR 407.90 | 5.53M |
| 2026-08-20 | INR 411.00 | +0.86% | INR 410.40 | INR 414.85 | INR 407.45 | 3.54M |
| 2026-08-19 | INR 407.50 | -1.19% | INR 412.40 | INR 412.40 | INR 405.50 | 2.10M |
| 2026-08-18 | INR 412.40 | -0.69% | INR 414.00 | INR 416.90 | INR 409.90 | 2.38M |
| 2026-08-17 | INR 415.25 | -0.54% | INR 417.00 | INR 417.60 | INR 409.50 | 3.97M |
| 2026-08-14 | INR 417.50 | -0.45% | INR 419.60 | INR 419.85 | INR 416.00 | 1.59M |
| 2026-08-13 | INR 419.40 | -0.38% | INR 423.20 | INR 424.50 | INR 418.00 | 2.11M |
| 2026-08-12 | INR 421.00 | -0.71% | INR 426.70 | INR 426.70 | INR 418.05 | 5.40M |
| 2026-08-11 | INR 424.00 | -1.59% | INR 434.00 | INR 434.25 | INR 422.80 | 1.44M |
| 2026-08-10 | INR 430.85 | -0.73% | INR 434.65 | INR 435.00 | INR 430.35 | 1.76M |
| 2026-08-07 | INR 434.00 | -0.57% | INR 438.00 | INR 438.00 | INR 431.80 | 2.03M |
| 2026-08-06 | INR 436.50 | -1.91% | INR 447.50 | INR 447.50 | INR 436.00 | 3.85M |
| 2026-08-05 | INR 445.00 | +2.05% | INR 441.00 | INR 450.50 | INR 438.75 | 5.68M |
| 2026-08-04 | INR 436.05 | -1.79% | INR 444.45 | INR 444.45 | INR 436.05 | 1.85M |
| 2026-08-03 | INR 444.00 | +2.73% | INR 434.20 | INR 444.50 | INR 434.20 | 3.65M |
| 2026-07-31 | INR 432.20 | -0.46% | INR 435.20 | INR 438.95 | INR 430.25 | 1.20M |
| 2026-07-30 | INR 434.20 | -0.25% | INR 434.50 | INR 435.90 | INR 427.00 | 2.58M |
| 2026-07-29 | INR 435.30 | +2.18% | INR 424.30 | INR 443.00 | INR 423.15 | 5.05M |
| 2026-07-28 | INR 426.00 | -1.15% | INR 432.45 | INR 435.85 | INR 418.10 | 6.24M |
| 2026-07-27 | INR 430.95 | +1.36% | INR 429.00 | INR 432.85 | INR 424.20 | 1.14M |
| 2026-07-24 | INR 425.15 | +0.38% | INR 420.00 | INR 427.50 | INR 415.45 | 1.40M |
| 2026-07-23 | INR 423.55 | -1.68% | INR 428.65 | INR 431.30 | INR 421.45 | 1.50M |
| 2026-07-22 | INR 430.80 | -2.28% | INR 440.00 | INR 440.05 | INR 430.00 | 1.26M |
| 2026-07-21 | INR 440.85 | +0.70% | INR 439.30 | INR 445.25 | INR 436.20 | 2.33M |
| 2026-07-20 | INR 437.80 | -0.16% | INR 436.80 | INR 442.35 | INR 432.00 | 1.50M |
| 2026-07-17 | INR 438.50 | +1.13% | INR 433.55 | INR 439.70 | INR 431.15 | 1.90M |
| 2026-07-16 | INR 433.60 | -0.38% | INR 438.00 | INR 440.30 | INR 432.50 | 1.47M |
| 2026-07-15 | INR 435.25 | +1.27% | INR 430.00 | INR 439.90 | INR 430.00 | 2.41M |
| 2026-07-14 | INR 429.80 | -0.54% | INR 429.75 | INR 436.45 | INR 427.20 | 2.67M |
| 2026-07-13 | INR 432.15 | -0.99% | INR 430.00 | INR 434.45 | INR 429.40 | 733.48K |
| 2026-07-10 | INR 436.45 | +1.94% | INR 432.00 | INR 440.80 | INR 431.10 | 2.04M |
| 2026-07-09 | INR 428.15 | +1.67% | INR 422.35 | INR 429.80 | INR 421.90 | 2.41M |
| 2026-07-08 | INR 421.10 | -3.40% | INR 431.05 | INR 435.70 | INR 419.00 | 1.66M |
| 2026-07-07 | INR 435.90 | -1.25% | INR 444.00 | INR 444.00 | INR 434.55 | 1.30M |
| 2026-07-06 | INR 441.40 | -0.45% | INR 445.00 | INR 445.05 | INR 438.60 | 2.29M |
| 2026-07-03 | INR 443.40 | +3.37% | INR 431.70 | INR 444.20 | INR 430.00 | 6.17M |
| 2026-07-02 | INR 428.95 | +2.41% | INR 422.20 | INR 431.50 | INR 421.35 | 6.11M |
| 2026-07-01 | INR 418.85 | -0.71% | INR 420.30 | INR 423.00 | INR 418.10 | 3.31M |
| 2026-06-30 | INR 421.85 | -0.57% | INR 425.00 | INR 425.85 | INR 419.65 | 3.01M |
| 2026-06-29 | INR 424.25 | +0.12% | INR 421.55 | INR 427.25 | INR 420.35 | 2.99M |
| 2026-06-26 | INR 423.75 | 0.00% | INR 423.75 | INR 423.75 | INR 423.75 | 0 |
| 2026-06-25 | INR 423.75 | -0.73% | INR 429.90 | INR 434.30 | INR 422.55 | 3.17M |
| 2026-06-24 | INR 426.85 | +2.89% | INR 416.00 | INR 428.00 | INR 415.15 | 4.35M |
| 2026-06-23 | INR 414.85 | -3.07% | INR 428.95 | INR 429.40 | INR 414.00 | 3.04M |
| 2026-06-22 | INR 428.00 | +0.96% | INR 426.15 | INR 429.00 | INR 422.60 | 3.54M |
| 2026-06-19 | INR 423.95 | -1.41% | INR 429.95 | INR 433.00 | INR 421.80 | 2.15M |
| 2026-06-18 | INR 430.00 | +0.83% | INR 428.00 | INR 433.85 | INR 423.20 | 3.21M |
| 2026-06-17 | INR 426.45 | +0.09% | INR 427.95 | INR 428.25 | INR 422.50 | 2.96M |
| 2026-06-16 | INR 426.05 | -0.65% | INR 431.60 | INR 431.60 | INR 424.10 | 2.11M |
| 2026-06-15 | INR 428.85 | +1.36% | INR 431.40 | INR 435.90 | INR 427.00 | 3.31M |
| 2026-06-12 | INR 423.10 | +4.20% | INR 412.25 | INR 426.05 | INR 408.70 | 2.89M |
| 2026-06-11 | INR 406.05 | -0.92% | INR 407.55 | INR 410.15 | INR 404.80 | 1.61M |
| 2026-06-10 | INR 409.80 | -1.49% | INR 416.00 | INR 417.65 | INR 408.25 | 2.20M |
| 2026-06-09 | INR 416.00 | +0.17% | INR 416.50 | INR 417.75 | INR 412.60 | 1.82M |
| 2026-06-08 | INR 415.30 | -0.54% | INR 415.20 | INR 422.75 | INR 411.10 | 3.40M |
| 2026-06-05 | INR 417.55 | -2.06% | INR 430.00 | INR 430.45 | INR 415.00 | 7.37M |
| 2026-06-04 | INR 426.35 | -0.14% | INR 425.90 | INR 429.80 | INR 423.65 | 2.81M |
| 2026-06-03 | INR 426.95 | -2.82% | INR 438.20 | INR 440.50 | INR 424.00 | 8.61M |
| 2026-06-02 | INR 439.35 | +1.02% | INR 432.00 | INR 441.60 | INR 429.65 | 4.26M |
| 2026-06-01 | INR 434.90 | -2.89% | INR 448.60 | INR 452.00 | INR 433.10 | 2.90M |
| 2026-05-29 | INR 447.85 | -2.59% | INR 460.95 | INR 461.95 | INR 445.45 | 3.80M |
| 2026-05-28 | INR 459.75 | 0.00% | INR 459.75 | INR 459.75 | INR 459.75 | 0 |