Ambuja Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	535.45	540.45	528.50	538.55	538.55	0.30%	87,880
Jan 9, 2026	545.65	548.25	535.60	536.95	536.95	-1.83%	68,041
Jan 8, 2026	561.80	561.85	545.50	546.95	546.95	-2.64%	47,801
Jan 7, 2026	563.50	565.15	560.75	561.80	561.80	-0.30%	29,575
Jan 6, 2026	571.40	571.95	561.30	563.50	563.50	-1.35%	77,829
Jan 5, 2026	569.55	572.70	567.85	571.20	571.20	1.06%	77,904
Jan 2, 2026	558.95	566.45	558.30	565.20	565.20	0.93%	118,961
Jan 1, 2026	557.55	561.10	555.05	560.00	560.00	0.67%	75,960
Dec 31, 2025	552.55	556.85	550.80	556.30	556.30	1.19%	42,312
Dec 30, 2025	554.50	554.50	549.10	549.75	549.75	-0.39%	59,079
Dec 29, 2025	557.35	557.35	549.50	551.90	551.90	-0.45%	44,618
Dec 26, 2025	549.10	554.90	548.10	554.40	554.40	1.07%	201,956
Dec 24, 2025	550.05	553.40	547.50	548.55	548.55	0.33%	149,622
Dec 23, 2025	561.25	563.25	544.30	546.75	546.75	1.25%	661,649
Dec 22, 2025	540.40	545.35	538.70	540.00	540.00	0.06%	36,124
Dec 19, 2025	532.10	541.10	532.10	539.70	539.70	0.66%	45,699