Ambuja Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	425.80	429.65	424.00	426.35	424.25	-0.14%	70,461
Jun 3, 2026	437.70	439.50	424.90	426.95	424.85	-2.84%	157,528
Jun 2, 2026	434.20	440.80	429.45	439.45	437.28	1.00%	367,140
Jun 1, 2026	443.65	452.00	433.35	435.10	432.96	-2.88%	120,680
May 29, 2026	461.00	461.40	445.85	448.00	445.79	-2.62%	203,678
May 27, 2026	450.00	461.85	449.10	460.05	457.78	2.28%	234,434
May 26, 2026	443.90	456.10	440.90	449.80	447.58	1.80%	189,046
May 25, 2026	433.60	444.55	433.60	441.85	439.67	1.26%	84,291
May 22, 2026	438.05	441.00	435.65	436.35	434.20	-0.10%	81,141
May 21, 2026	437.75	437.85	431.20	436.80	434.65	1.55%	90,923
May 20, 2026	427.55	431.20	425.45	430.15	428.03	-0.39%	87,505
May 19, 2026	430.15	434.15	429.00	431.85	429.72	0.42%	95,559
May 18, 2026	429.50	431.55	421.10	430.05	427.93	-0.86%	113,769
May 15, 2026	450.00	451.40	431.35	433.80	431.66	-2.30%	163,536
May 14, 2026	435.85	447.20	433.50	444.00	441.81	1.25%	228,395
May 13, 2026	427.50	441.00	425.55	438.50	436.34	2.73%	103,286
May 12, 2026	432.95	442.00	425.40	426.85	424.75	-2.24%	147,310
May 11, 2026	443.95	443.95	432.80	436.65	434.50	-1.71%	110,149
May 8, 2026	445.55	457.95	442.40	444.25	442.06	-1.57%	199,713
May 7, 2026	448.15	453.45	445.30	451.35	449.13	1.06%	79,250
May 6, 2026	438.00	449.55	435.95	446.60	444.40	3.09%	252,511
May 5, 2026	439.55	441.00	431.55	433.20	431.06	-2.70%	345,089
May 4, 2026	445.50	460.40	438.55	445.20	443.01	0.16%	577,121
Apr 30, 2026	451.65	451.65	440.20	444.50	442.31	-2.28%	197,466
Apr 29, 2026	462.75	466.00	452.85	454.85	452.61	-0.94%	138,971
Apr 28, 2026	463.00	465.00	456.10	459.15	456.89	-0.29%	75,772
Apr 27, 2026	454.80	468.95	454.45	460.50	458.23	2.19%	124,570
Apr 24, 2026	453.90	457.90	440.85	450.65	448.43	0.07%	86,521
Apr 23, 2026	459.05	459.05	449.20	450.35	448.13	-2.26%	119,669
Apr 22, 2026	454.15	463.50	452.00	460.75	458.48	0.96%	91,944