Ambuja Cements Limited (BOM:500425)
India · Delayed Price · Currency is INR 533.85
-2.90 (-0.54%)
At close: Dec 5, 2025
Ambuja Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 536.45 | 537.35 | 532.00 | 533.85 | 533.85 | -0.54% | 21,462 |
| Dec 4, 2025 | 537.00 | 543.50 | 527.35 | 536.75 | 536.75 | 0.21% | 180,392 |
| Dec 3, 2025 | 545.50 | 545.70 | 534.05 | 535.65 | 535.65 | -1.34% | 22,005 |
| Dec 2, 2025 | 546.15 | 546.90 | 541.10 | 542.95 | 542.95 | -0.06% | 25,491 |
| Dec 1, 2025 | 550.35 | 551.90 | 542.85 | 543.30 | 543.30 | -1.21% | 19,808 |
| Nov 28, 2025 | 548.40 | 551.75 | 546.05 | 549.95 | 549.95 | 0.28% | 16,890 |
| Nov 27, 2025 | 550.95 | 553.15 | 546.80 | 548.40 | 548.40 | -0.33% | 27,516 |
| Nov 26, 2025 | 546.50 | 552.15 | 544.30 | 550.20 | 550.20 | 0.82% | 23,284 |
| Nov 25, 2025 | 545.55 | 547.90 | 543.75 | 545.75 | 545.75 | 0.07% | 57,923 |
| Nov 24, 2025 | 547.85 | 549.35 | 542.10 | 545.35 | 545.35 | -0.39% | 38,752 |
| Nov 21, 2025 | 554.50 | 556.55 | 545.10 | 547.50 | 547.50 | -1.48% | 75,277 |
| Nov 20, 2025 | 563.60 | 563.60 | 555.00 | 555.75 | 555.75 | 0.10% | 38,747 |
| Nov 19, 2025 | 557.15 | 561.10 | 554.60 | 555.20 | 555.20 | -0.44% | 12,719 |
| Nov 18, 2025 | 560.40 | 564.00 | 557.00 | 557.65 | 557.65 | -0.50% | 39,592 |
| Nov 17, 2025 | 563.70 | 565.35 | 559.20 | 560.45 | 560.45 | -0.48% | 13,906 |
| Nov 14, 2025 | 558.50 | 564.80 | 558.50 | 563.15 | 563.15 | 0.70% | 31,764 |
| Nov 13, 2025 | 563.80 | 566.35 | 558.15 | 559.25 | 559.25 | -0.56% | 23,753 |
| Nov 12, 2025 | 558.10 | 569.90 | 557.60 | 562.40 | 562.40 | 0.86% | 72,659 |
| Nov 11, 2025 | 556.40 | 561.00 | 552.05 | 557.60 | 557.60 | 0.27% | 68,569 |
| Nov 10, 2025 | 555.85 | 563.00 | 555.00 | 556.10 | 556.10 | -0.47% | 20,696 |
| Nov 7, 2025 | 558.70 | 564.15 | 550.60 | 558.75 | 558.75 | 0.01% | 84,501 |
| Nov 6, 2025 | 568.55 | 568.60 | 557.15 | 558.70 | 558.70 | -1.52% | 53,973 |
| Nov 4, 2025 | 583.75 | 588.55 | 566.00 | 567.30 | 567.30 | -1.74% | 279,939 |
| Nov 3, 2025 | 567.35 | 582.70 | 566.95 | 577.35 | 577.35 | 2.14% | 264,960 |
| Oct 31, 2025 | 565.55 | 571.15 | 563.30 | 565.25 | 565.25 | -0.52% | 45,111 |
| Oct 30, 2025 | 573.20 | 573.40 | 565.00 | 568.20 | 568.20 | -0.54% | 45,821 |
| Oct 29, 2025 | 556.05 | 574.70 | 554.60 | 571.30 | 571.30 | 2.95% | 164,131 |
| Oct 28, 2025 | 564.25 | 564.25 | 553.20 | 554.95 | 554.95 | -0.89% | 184,657 |
| Oct 27, 2025 | 556.10 | 561.95 | 552.20 | 559.95 | 559.95 | 0.81% | 134,243 |
| Oct 24, 2025 | 564.40 | 565.85 | 553.50 | 555.45 | 555.45 | -1.60% | 3,427,702 |
| Oct 23, 2025 | 570.25 | 571.30 | 563.00 | 564.50 | 564.50 | -0.57% | 44,220 |
| Oct 21, 2025 | 565.60 | 569.00 | 565.60 | 567.75 | 567.75 | 0.39% | 15,709 |
| Oct 20, 2025 | 565.15 | 568.40 | 560.60 | 565.55 | 565.55 | 0.36% | 19,242 |
| Oct 17, 2025 | 571.45 | 571.45 | 562.40 | 563.50 | 563.50 | -1.05% | 17,615 |
| Oct 16, 2025 | 568.10 | 573.45 | 566.60 | 569.50 | 569.50 | 0.48% | 31,856 |
| Oct 15, 2025 | 563.50 | 568.85 | 563.50 | 566.80 | 566.80 | 0.69% | 18,077 |
| Oct 14, 2025 | 567.00 | 567.75 | 557.50 | 562.90 | 562.90 | -0.66% | 36,841 |
| Oct 13, 2025 | 561.85 | 567.50 | 561.85 | 566.65 | 566.65 | -0.40% | 28,478 |
| Oct 10, 2025 | 565.15 | 573.20 | 564.40 | 568.95 | 568.95 | 0.52% | 48,074 |
| Oct 9, 2025 | 566.00 | 569.30 | 563.15 | 566.00 | 566.00 | 0.03% | 26,344 |
| Oct 8, 2025 | 570.00 | 570.30 | 556.25 | 565.85 | 565.85 | -0.74% | 59,496 |
| Oct 7, 2025 | 573.50 | 576.00 | 568.20 | 570.05 | 570.05 | -0.67% | 50,351 |
| Oct 6, 2025 | 575.45 | 577.15 | 571.40 | 573.90 | 573.90 | -0.32% | 39,166 |
| Oct 3, 2025 | 572.55 | 580.00 | 570.55 | 575.75 | 575.75 | 0.87% | 55,725 |
| Oct 1, 2025 | 570.50 | 573.80 | 565.50 | 570.80 | 570.80 | 0.13% | 39,659 |
| Sep 30, 2025 | 562.15 | 572.90 | 562.15 | 570.05 | 570.05 | 1.33% | 52,447 |
| Sep 29, 2025 | 576.45 | 576.45 | 561.35 | 562.55 | 562.55 | -0.43% | 43,846 |
| Sep 26, 2025 | 580.00 | 580.95 | 563.80 | 565.00 | 565.00 | -2.49% | 69,839 |
| Sep 25, 2025 | 583.55 | 588.40 | 577.65 | 579.45 | 579.45 | -0.56% | 57,390 |
| Sep 24, 2025 | 589.50 | 598.50 | 581.40 | 582.70 | 582.70 | -1.47% | 60,951 |