Ambuja Cements Limited (BOM:500425)
India flag India · Delayed Price · Currency is INR
562.60
+0.50 (0.09%)
At close: Aug 29, 2025

Ambuja Cements Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025563.30569.00560.10562.60562.600.09%42,065
Aug 28, 2025570.95570.95559.80562.10562.10-1.79%24,989
Aug 26, 2025585.35585.35571.80572.35572.35-1.50%117,902
Aug 25, 2025580.05582.35578.00581.05581.050.73%150,867
Aug 22, 2025586.05589.80576.00576.85576.85-1.81%55,971
Aug 21, 2025592.05593.00585.30587.50587.50-0.69%32,732
Aug 20, 2025591.00594.00589.40591.60591.60-0.18%36,279
Aug 19, 2025595.15595.20587.20592.65592.650.44%62,270
Aug 18, 2025590.10603.05589.45590.05590.052.06%144,844
Aug 14, 2025579.05583.95571.55578.15578.15-0.44%44,033
Aug 13, 2025588.00588.15574.00580.70580.70-1.22%226,455
Aug 12, 2025590.05590.75585.55587.90587.90-0.14%54,357
Aug 11, 2025583.00591.00580.25588.70588.701.44%46,179
Aug 8, 2025592.00595.85578.35580.35580.35-2.10%59,303
Aug 7, 2025585.20594.30580.55592.80592.800.53%175,914
Aug 6, 2025605.00606.95587.90589.70589.70-2.16%171,261
Aug 5, 2025605.25606.75598.35602.70602.70-0.40%27,455
Aug 4, 2025609.10615.00603.35605.10605.10-0.64%109,579
Aug 1, 2025593.05615.00589.35609.00609.002.72%290,953
Jul 31, 2025614.95624.50590.00592.90592.90-4.11%408,804
Jul 30, 2025610.60620.20610.00618.30618.301.35%104,128
Jul 29, 2025614.85614.85602.40610.05610.05-0.24%215,867
Jul 28, 2025610.30619.80606.05611.50611.50-0.30%122,065
Jul 25, 2025618.95618.95609.00613.35613.35-1.10%171,599
Jul 24, 2025619.70623.20616.25620.15620.15-0.08%121,603
Jul 23, 2025623.65623.65613.65620.65620.650.08%88,369
Jul 22, 2025614.00625.00614.00620.15620.151.08%293,342
Jul 21, 2025597.05614.95597.05613.50613.502.80%351,523
Jul 18, 2025596.00599.65591.35596.80596.800.52%60,093
Jul 17, 2025596.35596.35589.45593.70593.70-0.29%48,751
Jul 16, 2025591.75596.50586.05595.40595.400.34%179,328
Jul 15, 2025590.75594.50588.60593.40593.400.51%146,789
Jul 14, 2025587.35591.40584.50590.40590.400.82%88,518
Jul 11, 2025584.60591.75583.85585.60585.600.08%37,714
Jul 10, 2025592.55595.15580.50585.15585.15-0.95%218,528
Jul 9, 2025591.40595.90588.90590.75590.75-0.11%149,500
Jul 8, 2025591.05592.10580.10591.40591.40-0.11%478,471
Jul 7, 2025596.95596.95585.20592.05592.05-0.45%61,339
Jul 4, 2025591.85601.70588.90594.70594.701.05%129,098
Jul 3, 2025595.45597.00585.50588.50588.50-1.01%138,905
Jul 2, 2025580.15597.70580.15594.50594.502.50%257,219
Jul 1, 2025583.65587.70578.45580.00580.000.35%220,516
Jun 30, 2025574.45579.10572.60577.95577.950.48%239,281
Jun 27, 2025566.65579.60565.45575.20575.201.51%129,046
Jun 26, 2025559.35569.25559.35566.65566.651.29%130,446
Jun 25, 2025556.25560.85551.40559.45559.450.89%167,421
Jun 24, 2025540.20562.50539.25554.50554.503.52%303,856
Jun 23, 2025526.15539.25526.15535.65535.650.40%47,760
Jun 20, 2025532.75535.50528.45533.50533.500.09%97,798
Jun 19, 2025542.05545.15530.65533.00533.00-2.17%229,712