Ambuja Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	433.60	444.55	433.60	441.85	441.85	1.26%	84,291
May 22, 2026	438.05	441.00	435.65	436.35	436.35	-0.10%	81,141
May 21, 2026	437.75	437.85	431.20	436.80	436.80	1.55%	90,923
May 20, 2026	427.55	431.20	425.45	430.15	430.15	-0.39%	87,505
May 19, 2026	430.15	434.15	429.00	431.85	431.85	0.42%	95,559
May 18, 2026	429.50	431.55	421.10	430.05	430.05	-0.86%	113,769
May 15, 2026	450.00	451.40	431.35	433.80	433.80	-2.30%	163,536
May 14, 2026	435.85	447.20	433.50	444.00	444.00	1.25%	228,395
May 13, 2026	427.50	441.00	425.55	438.50	438.50	2.73%	103,286
May 12, 2026	432.95	442.00	425.40	426.85	426.85	-2.24%	147,310
May 11, 2026	443.95	443.95	432.80	436.65	436.65	-1.71%	110,149
May 8, 2026	445.55	457.95	442.40	444.25	444.25	-1.57%	199,713
May 7, 2026	448.15	453.45	445.30	451.35	451.35	1.06%	79,250
May 6, 2026	438.00	449.55	435.95	446.60	446.60	3.09%	252,386
May 5, 2026	439.55	441.00	431.55	433.20	433.20	-2.70%	345,089
May 4, 2026	445.50	460.40	438.55	445.20	445.20	0.16%	577,121
Apr 30, 2026	451.65	451.65	440.20	444.50	444.50	-2.28%	197,466
Apr 29, 2026	462.75	466.00	452.85	454.85	454.85	-0.94%	138,971
Apr 28, 2026	463.00	465.00	456.10	459.15	459.15	-0.29%	75,772
Apr 27, 2026	454.80	468.95	454.45	460.50	460.50	2.19%	124,570
Apr 24, 2026	453.90	457.90	440.85	450.65	450.65	0.07%	86,521
Apr 23, 2026	459.05	459.05	449.20	450.35	450.35	-2.26%	119,669
Apr 22, 2026	454.15	463.50	452.00	460.75	460.75	0.96%	91,944
Apr 21, 2026	457.75	460.00	454.40	456.35	456.35	0.41%	41,564
Apr 20, 2026	458.95	464.20	453.05	454.50	454.50	-0.97%	72,332
Apr 17, 2026	458.65	462.00	456.05	458.95	458.95	0.07%	136,285
Apr 16, 2026	458.95	460.40	451.20	458.65	458.65	1.04%	104,158
Apr 15, 2026	450.20	457.15	447.00	453.95	453.95	2.92%	219,410
Apr 13, 2026	434.35	443.90	427.30	441.05	441.05	-0.90%	127,592
Apr 10, 2026	436.45	446.75	435.40	445.05	445.05	2.52%	411,714
Apr 9, 2026	447.00	447.00	432.10	434.10	434.10	-2.81%	185,980
Apr 8, 2026	436.85	462.25	436.70	446.65	446.65	6.28%	251,147
Apr 7, 2026	429.35	429.35	418.10	420.25	420.25	-2.29%	118,184
Apr 6, 2026	421.35	431.45	412.50	430.10	430.10	2.82%	73,890
Apr 2, 2026	416.45	420.00	407.00	418.30	418.30	-0.42%	74,593
Apr 1, 2026	418.50	421.90	409.40	420.05	420.05	4.78%	139,885
Mar 30, 2026	406.05	410.95	399.50	400.90	400.90	-1.97%	285,375
Mar 27, 2026	418.55	418.60	408.00	408.95	408.95	-3.12%	229,442
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