Ambuja Cements Limited (BOM:500425)
India · Delayed Price · Currency is INR 422.10
+14.55 (3.57%)
At close: Mar 25, 2026
Ambuja Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 411.20 | 427.75 | 411.20 | 422.10 | 422.10 | 3.57% | 285,940 |
| Mar 24, 2026 | 408.15 | 413.40 | 395.25 | 407.55 | 407.55 | 3.07% | 200,271 |
| Mar 23, 2026 | 416.75 | 416.85 | 394.00 | 395.40 | 395.40 | -6.01% | 359,064 |
| Mar 20, 2026 | 425.00 | 427.55 | 419.35 | 420.70 | 420.70 | 0.11% | 184,875 |
| Mar 19, 2026 | 425.15 | 435.30 | 418.50 | 420.25 | 420.25 | -4.74% | 152,085 |
| Mar 18, 2026 | 438.45 | 444.00 | 433.90 | 441.15 | 441.15 | 1.66% | 60,332 |
| Mar 17, 2026 | 430.80 | 436.20 | 428.10 | 433.95 | 433.95 | 1.31% | 253,700 |
| Mar 16, 2026 | 425.10 | 435.00 | 424.80 | 428.35 | 428.35 | 0.65% | 155,843 |
| Mar 13, 2026 | 445.00 | 446.55 | 424.50 | 425.60 | 425.60 | -4.72% | 191,069 |
| Mar 12, 2026 | 455.50 | 455.60 | 445.45 | 446.70 | 446.70 | -2.39% | 129,265 |
| Mar 11, 2026 | 461.90 | 471.20 | 456.00 | 457.65 | 457.65 | -1.01% | 79,961 |
| Mar 10, 2026 | 457.25 | 465.40 | 454.50 | 462.30 | 462.30 | 2.36% | 76,299 |
| Mar 9, 2026 | 460.35 | 460.35 | 443.65 | 451.65 | 451.65 | -3.22% | 401,927 |
| Mar 6, 2026 | 472.45 | 480.80 | 465.35 | 466.70 | 466.70 | -2.78% | 91,781 |
| Mar 5, 2026 | 477.15 | 482.15 | 469.35 | 480.05 | 480.05 | 0.87% | 50,970 |
| Mar 4, 2026 | 488.60 | 488.60 | 471.65 | 475.90 | 475.90 | -2.73% | 241,219 |
| Mar 2, 2026 | 490.00 | 493.20 | 480.50 | 489.25 | 489.25 | -2.21% | 135,312 |
| Feb 27, 2026 | 508.05 | 512.75 | 499.10 | 500.30 | 500.30 | -2.32% | 94,005 |
| Feb 26, 2026 | 519.65 | 519.65 | 510.00 | 512.20 | 512.20 | 0.23% | 23,103 |
| Feb 25, 2026 | 511.85 | 518.00 | 507.60 | 511.05 | 511.05 | -0.62% | 53,251 |
| Feb 24, 2026 | 512.10 | 517.05 | 507.00 | 514.25 | 514.25 | -0.23% | 56,013 |
| Feb 23, 2026 | 508.45 | 518.60 | 508.45 | 515.45 | 515.45 | 0.65% | 67,381 |
| Feb 20, 2026 | 514.90 | 517.95 | 508.45 | 512.10 | 512.10 | 0.03% | 24,838 |
| Feb 19, 2026 | 522.60 | 526.00 | 510.95 | 511.95 | 511.95 | -2.10% | 20,519 |
| Feb 18, 2026 | 521.35 | 525.80 | 520.20 | 522.95 | 522.95 | 0.17% | 44,711 |
| Feb 17, 2026 | 524.20 | 528.45 | 520.80 | 522.05 | 522.05 | -0.57% | 65,510 |
| Feb 16, 2026 | 522.55 | 526.25 | 513.15 | 525.05 | 525.05 | 1.11% | 1,001,246 |
| Feb 13, 2026 | 501.25 | 529.95 | 501.25 | 519.30 | 519.30 | -2.58% | 205,470 |
| Feb 12, 2026 | 541.65 | 541.65 | 530.00 | 533.05 | 533.05 | -1.47% | 26,339 |
| Feb 11, 2026 | 539.60 | 542.10 | 535.15 | 541.00 | 541.00 | 0.51% | 27,966 |
| Feb 10, 2026 | 545.30 | 545.90 | 534.15 | 538.25 | 538.25 | -0.72% | 55,316 |
| Feb 9, 2026 | 520.10 | 544.55 | 520.10 | 542.15 | 542.15 | 2.39% | 78,688 |
| Feb 6, 2026 | 530.00 | 531.45 | 523.85 | 529.50 | 529.50 | -0.67% | 35,653 |
| Feb 5, 2026 | 536.85 | 536.85 | 528.20 | 533.05 | 533.05 | -0.71% | 26,093 |
| Feb 4, 2026 | 534.10 | 537.80 | 522.90 | 536.85 | 536.85 | 1.63% | 99,665 |
| Feb 3, 2026 | 534.15 | 540.55 | 519.70 | 528.25 | 528.25 | 3.45% | 150,123 |
| Feb 2, 2026 | 498.85 | 513.15 | 493.25 | 510.65 | 510.65 | 2.68% | 81,649 |
| Feb 1, 2026 | 510.05 | 521.30 | 495.50 | 497.30 | 497.30 | -2.53% | 180,699 |
| Jan 30, 2026 | 535.05 | 535.05 | 508.05 | 510.20 | 510.20 | -4.81% | 202,675 |
| Jan 29, 2026 | 534.35 | 543.45 | 529.00 | 536.00 | 536.00 | 0.39% | 532,789 |
| Jan 28, 2026 | 531.80 | 539.00 | 531.10 | 533.90 | 533.90 | 0.54% | 890,961 |
| Jan 27, 2026 | 525.75 | 535.95 | 524.95 | 531.05 | 531.05 | 2.35% | 1,302,206 |
| Jan 23, 2026 | 550.70 | 550.70 | 511.05 | 518.85 | 518.85 | -5.01% | 120,122 |
| Jan 22, 2026 | 540.15 | 548.40 | 540.15 | 546.20 | 546.20 | 1.35% | 52,094 |
| Jan 21, 2026 | 533.15 | 545.00 | 531.15 | 538.95 | 538.95 | 0.64% | 40,467 |
| Jan 20, 2026 | 551.90 | 554.10 | 534.60 | 535.50 | 535.50 | -2.97% | 40,374 |
| Jan 19, 2026 | 552.70 | 555.35 | 547.10 | 551.90 | 551.90 | -0.24% | 32,019 |
| Jan 16, 2026 | 550.50 | 558.20 | 545.95 | 553.25 | 553.25 | 0.67% | 84,027 |
| Jan 14, 2026 | 537.65 | 551.35 | 533.60 | 549.55 | 549.55 | 2.21% | 101,426 |
| Jan 13, 2026 | 538.75 | 545.45 | 533.95 | 537.65 | 537.65 | -0.17% | 23,288 |