Skip to main content
logo
Ambuja Cements Limited (BOM:500425)
India flag India · Delayed Price · Currency is INR
541.00
+2.75 (0.51%)
At close: Feb 11, 2026

Ambuja Cements Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026539.60542.10535.15541.00541.000.51%27,966
Feb 10, 2026545.30545.90534.15538.25538.25-0.72%55,316
Feb 9, 2026520.10544.55520.10542.15542.152.39%78,688
Feb 6, 2026530.00531.45523.85529.50529.50-0.67%35,653
Feb 5, 2026536.85536.85528.20533.05533.05-0.71%26,093
Feb 4, 2026534.10537.80522.90536.85536.851.63%99,665
Feb 3, 2026534.15540.55519.70528.25528.253.45%150,123
Feb 2, 2026498.85513.15493.25510.65510.652.68%81,649
Feb 1, 2026510.05521.30495.50497.30497.30-2.53%180,699
Jan 30, 2026535.05535.05508.05510.20510.20-4.81%202,675
Jan 29, 2026534.35543.45529.00536.00536.000.39%532,789
Jan 28, 2026531.80539.00531.10533.90533.900.54%890,961
Jan 27, 2026525.75535.95524.95531.05531.052.35%1,302,206
Jan 23, 2026550.70550.70511.05518.85518.85-5.01%120,122
Jan 22, 2026540.15548.40540.15546.20546.201.35%52,094
Jan 21, 2026533.15545.00531.15538.95538.950.64%40,467
Jan 20, 2026551.90554.10534.60535.50535.50-2.97%40,374
Jan 19, 2026552.70555.35547.10551.90551.90-0.24%32,019
Jan 16, 2026550.50558.20545.95553.25553.250.67%84,027
Jan 14, 2026537.65551.35533.60549.55549.552.21%101,426
Jan 13, 2026538.75545.45533.95537.65537.65-0.17%23,288
Jan 12, 2026535.45540.45528.50538.55538.550.30%87,880
Jan 9, 2026545.65548.25535.60536.95536.95-1.83%68,041
Jan 8, 2026561.80561.85545.50546.95546.95-2.64%47,801
Jan 7, 2026563.50565.15560.75561.80561.80-0.30%29,575
Jan 6, 2026571.40571.95561.30563.50563.50-1.35%77,829
Jan 5, 2026569.55572.70567.85571.20571.201.06%77,904
Jan 2, 2026558.95566.45558.30565.20565.200.93%118,961
Jan 1, 2026557.55561.10555.05560.00560.000.67%75,960
Dec 31, 2025552.55556.85550.80556.30556.301.19%42,312
Dec 30, 2025554.50554.50549.10549.75549.75-0.39%59,079
Dec 29, 2025557.35557.35549.50551.90551.90-0.45%44,618
Dec 26, 2025549.10554.90548.10554.40554.401.07%201,956
Dec 24, 2025550.05553.40547.50548.55548.550.33%149,622
Dec 23, 2025561.25563.25544.30546.75546.751.25%661,649
Dec 22, 2025540.40545.35538.70540.00540.000.06%36,124
Dec 19, 2025532.10541.10532.10539.70539.700.66%45,699
Dec 18, 2025541.10542.25534.95536.15536.15-0.92%17,965
Dec 17, 2025545.15549.55539.35541.15541.15-1.37%16,778
Dec 16, 2025550.05554.65544.35548.65548.65-0.83%23,829
Dec 15, 2025549.40556.60543.40553.25553.250.95%58,801
Dec 12, 2025539.70549.90536.65548.05548.052.20%99,594
Dec 11, 2025529.70537.15525.50536.25536.251.25%22,089
Dec 10, 2025530.55536.25528.60529.65529.65-0.63%18,160
Dec 9, 2025528.75534.75523.30533.00533.000.71%114,177
Dec 8, 2025534.15540.30526.75529.25529.25-0.86%61,583
Dec 5, 2025536.45537.35532.00533.85533.85-0.54%21,462
Dec 4, 2025537.00543.50527.35536.75536.750.21%180,392
Dec 3, 2025545.50545.70534.05535.65535.65-1.34%22,005
Dec 2, 2025546.15546.90541.10542.95542.95-0.06%25,491