Cemindia Projects Ltd CEMPRO
NSE · India · Industrial Services
INR 1,180.00-12.20 (-1.02%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,178.90 | -1.12% | INR 1,189.00 | INR 1,205.00 | INR 1,160.30 | 221.74K |
| 2026-09-30 | INR 1,192.20 | -2.54% | INR 1,226.30 | INR 1,249.00 | INR 1,182.60 | 242.51K |
| 2026-09-29 | INR 1,223.30 | -0.10% | INR 1,229.00 | INR 1,245.50 | INR 1,214.00 | 121.28K |
| 2026-09-28 | INR 1,224.50 | -2.60% | INR 1,243.00 | INR 1,259.90 | INR 1,220.00 | 132.37K |
| 2026-09-25 | INR 1,257.20 | -0.89% | INR 1,271.00 | INR 1,285.80 | INR 1,243.00 | 111.23K |
| 2026-09-24 | INR 1,268.50 | -3.26% | INR 1,305.00 | INR 1,305.00 | INR 1,254.50 | 173.95K |
| 2026-09-23 | INR 1,311.20 | -0.61% | INR 1,327.00 | INR 1,344.60 | INR 1,305.10 | 196.27K |
| 2026-09-22 | INR 1,319.30 | +5.00% | INR 1,256.50 | INR 1,319.30 | INR 1,252.50 | 316.34K |
| 2026-09-21 | INR 1,256.50 | -0.55% | INR 1,263.00 | INR 1,274.80 | INR 1,248.10 | 95.87K |
| 2026-09-18 | INR 1,263.50 | +0.67% | INR 1,265.00 | INR 1,287.40 | INR 1,246.60 | 233.35K |
| 2026-09-17 | INR 1,255.10 | +1.62% | INR 1,235.10 | INR 1,266.80 | INR 1,226.80 | 131.96K |
| 2026-09-16 | INR 1,235.10 | +2.32% | INR 1,218.30 | INR 1,267.40 | INR 1,209.10 | 553.55K |
| 2026-09-15 | INR 1,207.10 | -2.99% | INR 1,246.00 | INR 1,285.70 | INR 1,196.00 | 270.25K |
| 2026-09-14 | INR 1,244.30 | 0.00% | INR 1,244.30 | INR 1,244.30 | INR 1,244.30 | 0 |
| 2026-09-11 | INR 1,244.30 | -0.61% | INR 1,248.00 | INR 1,257.80 | INR 1,214.90 | 288.34K |
| 2026-09-10 | INR 1,251.90 | -1.36% | INR 1,265.00 | INR 1,278.40 | INR 1,250.00 | 124.82K |
| 2026-09-09 | INR 1,269.10 | -1.25% | INR 1,290.00 | INR 1,297.00 | INR 1,265.00 | 210.88K |
| 2026-09-08 | INR 1,285.10 | -2.41% | INR 1,319.00 | INR 1,323.80 | INR 1,265.50 | 280.34K |
| 2026-09-07 | INR 1,316.90 | +1.50% | INR 1,297.40 | INR 1,355.00 | INR 1,284.60 | 401.59K |
| 2026-09-04 | INR 1,297.40 | +0.04% | INR 1,299.00 | INR 1,314.70 | INR 1,270.10 | 359.47K |
| 2026-09-03 | INR 1,296.90 | +4.94% | INR 1,242.00 | INR 1,297.50 | INR 1,227.50 | 340.23K |
| 2026-09-02 | INR 1,235.80 | -0.67% | INR 1,244.00 | INR 1,244.10 | INR 1,213.40 | 188.58K |
| 2026-09-01 | INR 1,244.10 | +1.51% | INR 1,244.90 | INR 1,252.90 | INR 1,209.00 | 165.15K |
| 2026-08-31 | INR 1,225.60 | -3.35% | INR 1,275.00 | INR 1,275.00 | INR 1,206.20 | 471.50K |
| 2026-08-28 | INR 1,268.10 | +1.35% | INR 1,264.00 | INR 1,285.00 | INR 1,252.90 | 129.50K |
| 2026-08-27 | INR 1,251.20 | -2.79% | INR 1,280.00 | INR 1,293.00 | INR 1,241.10 | 209.87K |
| 2026-08-26 | INR 1,287.10 | +0.56% | INR 1,285.00 | INR 1,294.00 | INR 1,261.00 | 143.06K |
| 2026-08-25 | INR 1,279.90 | +1.47% | INR 1,265.90 | INR 1,296.00 | INR 1,257.10 | 96.06K |
| 2026-08-24 | INR 1,261.40 | -1.18% | INR 1,276.40 | INR 1,285.30 | INR 1,253.40 | 144.16K |
| 2026-08-21 | INR 1,276.40 | +0.20% | INR 1,284.70 | INR 1,292.30 | INR 1,263.40 | 78.90K |
| 2026-08-20 | INR 1,273.90 | +0.65% | INR 1,271.20 | INR 1,286.90 | INR 1,265.00 | 147.46K |
| 2026-08-19 | INR 1,265.70 | -4.40% | INR 1,324.00 | INR 1,334.00 | INR 1,257.80 | 344.42K |
| 2026-08-18 | INR 1,324.00 | +0.17% | INR 1,340.00 | INR 1,351.30 | INR 1,305.90 | 404.40K |
| 2026-08-17 | INR 1,321.80 | +1.77% | INR 1,325.00 | INR 1,363.70 | INR 1,311.00 | 1.00M |
| 2026-08-14 | INR 1,298.80 | +5.00% | INR 1,243.20 | INR 1,298.80 | INR 1,243.20 | 305.46K |
| 2026-08-13 | INR 1,237.00 | -1.96% | INR 1,255.00 | INR 1,271.50 | INR 1,229.00 | 232.44K |
| 2026-08-12 | INR 1,261.70 | -1.01% | INR 1,270.90 | INR 1,281.80 | INR 1,249.50 | 342.03K |
| 2026-08-11 | INR 1,274.60 | +0.65% | INR 1,275.00 | INR 1,294.00 | INR 1,235.30 | 515.97K |
| 2026-08-10 | INR 1,266.40 | +4.83% | INR 1,161.10 | INR 1,268.50 | INR 1,153.80 | 1.17M |
| 2026-08-07 | INR 1,208.10 | -3.03% | INR 1,234.10 | INR 1,255.80 | INR 1,183.60 | 838.99K |
| 2026-08-06 | INR 1,245.80 | -4.04% | INR 1,290.00 | INR 1,291.00 | INR 1,240.00 | 413.14K |
| 2026-08-05 | INR 1,298.20 | -2.38% | INR 1,315.00 | INR 1,338.00 | INR 1,285.30 | 308.48K |
| 2026-08-04 | INR 1,329.80 | -2.46% | INR 1,366.00 | INR 1,366.00 | INR 1,297.70 | 640.61K |
| 2026-08-03 | INR 1,363.30 | -0.33% | INR 1,375.00 | INR 1,375.00 | INR 1,326.10 | 439.72K |
| 2026-07-31 | INR 1,367.80 | +0.67% | INR 1,370.00 | INR 1,380.30 | INR 1,333.00 | 464.72K |
| 2026-07-30 | INR 1,358.70 | +1.27% | INR 1,341.20 | INR 1,385.00 | INR 1,274.60 | 813.83K |
| 2026-07-29 | INR 1,341.60 | +0.06% | INR 1,352.00 | INR 1,356.60 | INR 1,283.80 | 737.06K |
| 2026-07-28 | INR 1,340.80 | -2.06% | INR 1,328.10 | INR 1,383.90 | INR 1,300.60 | 2.23M |
| 2026-07-27 | INR 1,369.00 | -5.00% | INR 1,382.00 | INR 1,440.50 | INR 1,369.00 | 558.73K |
| 2026-07-24 | INR 1,441.00 | -5.00% | INR 1,441.00 | INR 1,467.60 | INR 1,441.00 | 222.38K |
| 2026-07-23 | INR 1,516.80 | -5.00% | INR 1,586.90 | INR 1,590.00 | INR 1,516.80 | 596.59K |
| 2026-07-22 | INR 1,596.60 | -2.62% | INR 1,620.10 | INR 1,639.00 | INR 1,557.70 | 732.93K |
| 2026-07-21 | INR 1,639.60 | +0.77% | INR 1,635.00 | INR 1,649.20 | INR 1,621.50 | 458.82K |
| 2026-07-20 | INR 1,627.00 | +0.74% | INR 1,620.00 | INR 1,640.00 | INR 1,595.00 | 986.97K |
| 2026-07-17 | INR 1,615.00 | +0.74% | INR 1,609.90 | INR 1,622.00 | INR 1,561.70 | 687.14K |
| 2026-07-16 | INR 1,603.20 | +0.11% | INR 1,608.10 | INR 1,618.80 | INR 1,582.60 | 291.54K |
| 2026-07-15 | INR 1,601.40 | +0.30% | INR 1,610.00 | INR 1,623.70 | INR 1,532.00 | 672.14K |
| 2026-07-14 | INR 1,596.60 | +0.81% | INR 1,599.00 | INR 1,647.30 | INR 1,557.70 | 694.80K |
| 2026-07-13 | INR 1,583.70 | +1.08% | INR 1,565.00 | INR 1,592.00 | INR 1,555.40 | 496.36K |
| 2026-07-10 | INR 1,566.80 | +0.82% | INR 1,579.90 | INR 1,584.50 | INR 1,546.60 | 318.69K |
| 2026-07-09 | INR 1,554.10 | +4.30% | INR 1,500.00 | INR 1,564.50 | INR 1,493.20 | 559.29K |
| 2026-07-08 | INR 1,490.00 | -0.27% | INR 1,482.00 | INR 1,559.90 | INR 1,453.30 | 978.95K |
| 2026-07-07 | INR 1,494.00 | -1.80% | INR 1,558.30 | INR 1,597.40 | INR 1,445.40 | 1.34M |
| 2026-07-06 | INR 1,521.40 | +5.00% | INR 1,463.00 | INR 1,521.40 | INR 1,462.90 | 687.97K |
| 2026-07-03 | INR 1,449.00 | +1.23% | INR 1,460.00 | INR 1,475.00 | INR 1,400.30 | 693.71K |
| 2026-07-02 | INR 1,431.40 | +5.00% | INR 1,380.00 | INR 1,431.40 | INR 1,380.00 | 1.25M |
| 2026-07-01 | INR 1,363.30 | +4.97% | INR 1,305.70 | INR 1,363.60 | INR 1,292.00 | 800.99K |
| 2026-06-30 | INR 1,298.70 | +3.66% | INR 1,256.60 | INR 1,315.40 | INR 1,245.90 | 574.76K |
| 2026-06-29 | INR 1,252.80 | +3.25% | INR 1,231.10 | INR 1,260.00 | INR 1,216.50 | 574.20K |
| 2026-06-26 | INR 1,213.40 | 0.00% | INR 1,213.40 | INR 1,213.40 | INR 1,213.40 | 0 |
| 2026-06-25 | INR 1,213.40 | -0.07% | INR 1,220.90 | INR 1,247.40 | INR 1,205.00 | 331.35K |
| 2026-06-24 | INR 1,214.20 | -0.68% | INR 1,228.90 | INR 1,264.80 | INR 1,205.00 | 348.18K |
| 2026-06-23 | INR 1,222.50 | -3.98% | INR 1,273.20 | INR 1,291.60 | INR 1,217.00 | 461.74K |
| 2026-06-22 | INR 1,273.20 | +1.69% | INR 1,256.70 | INR 1,280.00 | INR 1,228.00 | 428.75K |
| 2026-06-19 | INR 1,252.00 | +5.00% | INR 1,190.00 | INR 1,252.00 | INR 1,180.20 | 366.85K |
| 2026-06-18 | INR 1,192.40 | +0.71% | INR 1,175.10 | INR 1,236.00 | INR 1,175.10 | 378.74K |
| 2026-06-17 | INR 1,184.00 | +1.88% | INR 1,171.90 | INR 1,193.90 | INR 1,155.00 | 297.33K |
| 2026-06-16 | INR 1,162.20 | -1.38% | INR 1,204.60 | INR 1,204.60 | INR 1,155.00 | 302.59K |
| 2026-06-15 | INR 1,178.50 | +5.00% | INR 1,144.00 | INR 1,178.50 | INR 1,137.80 | 156.65K |
| 2026-06-12 | INR 1,122.40 | -4.50% | INR 1,175.90 | INR 1,196.00 | INR 1,116.50 | 750.20K |
| 2026-06-11 | INR 1,175.30 | -5.00% | INR 1,218.90 | INR 1,218.90 | INR 1,175.30 | 699.69K |
| 2026-06-10 | INR 1,237.10 | +2.77% | INR 1,240.00 | INR 1,257.40 | INR 1,211.10 | 2.04M |
| 2026-06-09 | INR 1,203.80 | +10.00% | INR 1,116.30 | INR 1,203.80 | INR 1,104.50 | 1.75M |
| 2026-06-08 | INR 1,094.40 | -1.65% | INR 1,080.00 | INR 1,138.90 | INR 1,072.00 | 615.37K |
| 2026-06-05 | INR 1,112.80 | -1.29% | INR 1,132.00 | INR 1,149.00 | INR 1,076.30 | 1.19M |
| 2026-06-04 | INR 1,127.30 | +9.99% | INR 1,016.70 | INR 1,127.30 | INR 1,016.70 | 1.44M |
| 2026-06-03 | INR 1,024.90 | -1.61% | INR 1,038.30 | INR 1,046.80 | INR 1,003.10 | 433.51K |
| 2026-06-02 | INR 1,041.70 | -2.99% | INR 1,064.10 | INR 1,064.10 | INR 1,026.30 | 547.40K |
| 2026-06-01 | INR 1,073.80 | +0.25% | INR 1,071.00 | INR 1,085.00 | INR 1,025.10 | 1.01M |
| 2026-05-29 | INR 1,071.15 | +7.88% | INR 1,000.00 | INR 1,089.90 | INR 992.30 | 2.07M |