Ambuja Cements Limited (BOM:500425)
India · Delayed Price · Currency is INR 417.50
-1.50 (-0.36%)
At close: Aug 14, 2026
Ambuja Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 421.95 | 421.95 | 416.00 | 417.50 | 417.50 | -0.36% | 87,976 |
| Aug 13, 2026 | 424.00 | 424.10 | 418.10 | 419.00 | 419.00 | -0.79% | 107,064 |
| Aug 12, 2026 | 425.40 | 426.75 | 418.25 | 422.35 | 422.35 | -0.53% | 134,520 |
| Aug 11, 2026 | 432.15 | 434.25 | 422.65 | 424.60 | 424.60 | -1.52% | 90,729 |
| Aug 10, 2026 | 434.10 | 435.20 | 430.35 | 431.15 | 431.15 | -0.66% | 73,963 |
| Aug 7, 2026 | 438.45 | 438.60 | 431.80 | 434.00 | 434.00 | -0.57% | 91,639 |
| Aug 6, 2026 | 448.45 | 448.45 | 436.00 | 436.50 | 436.50 | -1.47% | 95,522 |
| Aug 5, 2026 | 439.80 | 450.30 | 438.75 | 443.00 | 443.00 | 0.91% | 302,573 |
| Aug 4, 2026 | 444.00 | 444.00 | 436.35 | 439.00 | 439.00 | -0.68% | 46,156 |
| Aug 3, 2026 | 437.85 | 444.40 | 435.00 | 442.00 | 442.00 | 2.28% | 114,147 |
| Jul 31, 2026 | 434.10 | 438.55 | 430.35 | 432.15 | 432.15 | -0.50% | 96,621 |
| Jul 30, 2026 | 432.65 | 435.95 | 427.05 | 434.30 | 434.30 | -0.17% | 95,486 |
| Jul 29, 2026 | 424.10 | 442.50 | 424.10 | 435.05 | 435.05 | 2.05% | 365,500 |
| Jul 28, 2026 | 431.75 | 435.75 | 418.50 | 426.30 | 426.30 | -1.01% | 183,161 |
| Jul 27, 2026 | 427.15 | 432.50 | 424.50 | 430.65 | 430.65 | 1.34% | 67,184 |
| Jul 24, 2026 | 419.05 | 427.30 | 415.40 | 424.95 | 424.95 | 0.31% | 110,435 |
| Jul 23, 2026 | 429.50 | 431.25 | 421.50 | 423.65 | 423.65 | -1.65% | 59,118 |
| Jul 22, 2026 | 439.55 | 440.00 | 430.05 | 430.75 | 430.75 | -2.30% | 79,890 |
| Jul 21, 2026 | 439.75 | 445.00 | 436.80 | 440.90 | 440.90 | 0.83% | 127,489 |
| Jul 20, 2026 | 435.40 | 442.00 | 432.25 | 437.25 | 437.25 | -0.33% | 93,619 |
| Jul 17, 2026 | 433.30 | 439.50 | 431.05 | 438.70 | 438.70 | 1.25% | 69,168 |
| Jul 16, 2026 | 438.90 | 440.30 | 432.50 | 433.30 | 433.30 | -0.44% | 80,519 |
| Jul 15, 2026 | 429.55 | 439.80 | 429.55 | 435.20 | 435.20 | 1.23% | 128,762 |
| Jul 14, 2026 | 428.55 | 436.50 | 427.35 | 429.90 | 429.90 | -0.49% | 91,752 |
| Jul 13, 2026 | 430.90 | 433.80 | 429.50 | 432.00 | 432.00 | -0.97% | 50,231 |
| Jul 10, 2026 | 431.05 | 440.95 | 431.05 | 436.25 | 436.25 | 1.77% | 158,352 |
| Jul 9, 2026 | 422.70 | 429.70 | 422.20 | 428.65 | 428.65 | 1.83% | 82,023 |
| Jul 8, 2026 | 431.00 | 435.65 | 419.30 | 420.95 | 420.95 | -3.47% | 142,654 |
| Jul 7, 2026 | 444.85 | 444.85 | 435.00 | 436.10 | 436.10 | -1.14% | 58,325 |
| Jul 6, 2026 | 444.50 | 445.40 | 438.60 | 441.15 | 441.15 | -0.45% | 97,530 |
| Jul 3, 2026 | 430.15 | 443.95 | 429.60 | 443.15 | 443.15 | 3.31% | 710,782 |
| Jul 2, 2026 | 422.30 | 431.10 | 420.80 | 428.95 | 428.95 | 2.33% | 205,885 |
| Jul 1, 2026 | 421.80 | 423.00 | 418.15 | 419.20 | 419.20 | -0.59% | 52,870 |
| Jun 30, 2026 | 424.15 | 426.70 | 419.60 | 421.70 | 421.70 | -0.58% | 67,431 |
| Jun 29, 2026 | 422.70 | 426.95 | 420.50 | 424.15 | 424.15 | 0.13% | 98,089 |
| Jun 25, 2026 | 427.30 | 434.35 | 422.60 | 423.60 | 423.60 | -0.76% | 171,400 |
| Jun 24, 2026 | 416.05 | 427.80 | 415.20 | 426.85 | 426.85 | 2.86% | 426,334 |
| Jun 23, 2026 | 428.45 | 429.75 | 414.05 | 415.00 | 415.00 | -3.00% | 444,504 |
| Jun 22, 2026 | 426.00 | 429.00 | 422.65 | 427.85 | 427.85 | 0.90% | 125,454 |
| Jun 19, 2026 | 430.00 | 432.90 | 421.90 | 424.05 | 424.05 | -1.38% | 119,090 |
| Jun 18, 2026 | 426.75 | 433.95 | 423.15 | 430.00 | 430.00 | 0.80% | 352,819 |
| Jun 17, 2026 | 426.30 | 428.10 | 422.80 | 426.60 | 426.60 | 0.09% | 95,017 |
| Jun 16, 2026 | 432.40 | 432.40 | 424.25 | 426.20 | 426.20 | -0.54% | 57,802 |
| Jun 15, 2026 | 430.00 | 435.80 | 426.35 | 428.50 | 428.50 | 1.25% | 157,230 |
| Jun 12, 2026 | 414.00 | 425.00 | 408.85 | 423.20 | 423.20 | 4.80% | 128,705 |
| Jun 11, 2026 | 408.55 | 410.00 | 404.80 | 405.80 | 403.80 | -0.95% | 51,392 |
| Jun 10, 2026 | 414.60 | 417.65 | 408.05 | 409.70 | 407.68 | -1.55% | 104,518 |
| Jun 9, 2026 | 416.05 | 418.95 | 412.95 | 416.15 | 414.10 | 0.63% | 60,096 |
| Jun 8, 2026 | 416.00 | 422.55 | 411.15 | 413.55 | 411.51 | -0.91% | 1,326,074 |
| Jun 5, 2026 | 428.00 | 430.00 | 415.10 | 417.35 | 415.29 | -2.11% | 1,010,503 |