Ambuja Cements Limited (BOM:500425)
India · Delayed Price · Currency is INR 388.90
-0.10 (-0.03%)
At close: Nov 11, 2026
Ambuja Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 390.80 | 393.50 | 388.90 | 389.20 | 389.20 | 0.08% | 39,913 |
| Nov 11, 2026 | 394.80 | 396.40 | 387.05 | 388.90 | 388.90 | -0.03% | 130,106 |
| Nov 9, 2026 | 394.95 | 397.00 | 386.15 | 389.00 | 389.00 | -1.74% | 266,878 |
| Nov 8, 2026 | 394.50 | 396.00 | 389.40 | 395.90 | 395.90 | 1.41% | 83,955 |
| Nov 6, 2026 | 386.00 | 392.00 | 377.35 | 390.40 | 390.40 | 0.62% | 176,915 |
| Nov 5, 2026 | 385.40 | 391.00 | 383.50 | 388.00 | 388.00 | 3.43% | 556,448 |
| Nov 4, 2026 | 371.65 | 375.15 | 366.85 | 375.15 | 375.15 | 1.94% | 91,357 |
| Nov 3, 2026 | 366.20 | 375.00 | 363.40 | 368.00 | 368.00 | 2.51% | 205,551 |
| Nov 2, 2026 | 350.05 | 366.00 | 350.05 | 359.00 | 359.00 | 3.01% | 360,809 |
| Oct 30, 2026 | 351.00 | 358.00 | 348.00 | 348.50 | 348.50 | -2.08% | 158,094 |
| Oct 29, 2026 | 352.30 | 361.90 | 349.10 | 355.90 | 355.90 | 1.45% | 201,805 |
| Oct 28, 2026 | 350.20 | 359.80 | 349.20 | 350.80 | 350.80 | 0.29% | 300,074 |
| Oct 27, 2026 | 368.40 | 368.40 | 349.80 | 349.80 | 349.80 | -3.29% | 209,068 |
| Oct 26, 2026 | 357.45 | 373.90 | 349.45 | 361.70 | 361.70 | 1.03% | 155,668 |
| Oct 23, 2026 | 363.00 | 363.05 | 353.10 | 358.00 | 358.00 | 0.69% | 103,795 |
| Oct 22, 2026 | 358.55 | 371.50 | 346.85 | 355.55 | 355.55 | -0.84% | 299,384 |
| Oct 21, 2026 | 361.80 | 362.15 | 353.45 | 358.55 | 358.55 | -0.03% | 71,662 |
| Oct 19, 2026 | 361.30 | 364.95 | 356.60 | 358.65 | 358.65 | -1.17% | 139,538 |
| Oct 16, 2026 | 353.95 | 367.45 | 350.25 | 362.90 | 362.90 | 3.98% | 109,749 |
| Oct 15, 2026 | 350.40 | 356.00 | 348.00 | 349.00 | 349.00 | - | 339,668 |
| Oct 14, 2026 | 350.20 | 351.55 | 347.15 | 349.00 | 349.00 | -0.33% | 310,117 |
| Oct 13, 2026 | 346.60 | 350.80 | 342.65 | 350.15 | 350.15 | 0.37% | 112,708 |
| Oct 12, 2026 | 352.10 | 356.35 | 341.30 | 348.85 | 348.85 | -0.33% | 96,431 |
| Oct 9, 2026 | 344.35 | 350.00 | 341.40 | 350.00 | 350.00 | 2.34% | 111,310 |
| Oct 8, 2026 | 357.00 | 357.70 | 342.00 | 342.00 | 342.00 | -4.07% | 375,186 |
| Oct 7, 2026 | 362.00 | 363.00 | 352.65 | 356.50 | 356.50 | -1.52% | 175,926 |
| Oct 6, 2026 | 365.05 | 370.00 | 360.00 | 362.00 | 362.00 | -1.63% | 101,531 |
| Oct 5, 2026 | 364.95 | 368.80 | 361.10 | 368.00 | 368.00 | 1.38% | 126,249 |
| Oct 1, 2026 | 373.35 | 373.35 | 356.55 | 363.00 | 363.00 | -2.46% | 510,282 |
| Sep 30, 2026 | 367.80 | 376.60 | 367.80 | 372.15 | 372.15 | 1.40% | 388,537 |
| Sep 29, 2026 | 373.95 | 374.00 | 366.55 | 367.00 | 367.00 | -2.11% | 135,579 |
| Sep 28, 2026 | 383.35 | 383.35 | 373.95 | 374.90 | 374.90 | -2.56% | 163,253 |
| Sep 25, 2026 | 384.00 | 387.00 | 382.00 | 384.75 | 384.75 | -0.32% | 92,714 |
| Sep 24, 2026 | 391.00 | 391.00 | 382.95 | 386.00 | 386.00 | -1.66% | 77,244 |
| Sep 23, 2026 | 387.00 | 392.85 | 387.00 | 392.50 | 392.50 | 1.58% | 30,416 |
| Sep 22, 2026 | 391.10 | 393.45 | 385.15 | 386.40 | 386.40 | -1.20% | 72,712 |
| Sep 21, 2026 | 389.80 | 396.00 | 389.80 | 391.10 | 391.10 | -0.37% | 68,624 |
| Sep 18, 2026 | 384.15 | 395.80 | 383.95 | 392.55 | 392.55 | 2.21% | 161,384 |
| Sep 17, 2026 | 381.95 | 386.15 | 380.80 | 384.05 | 384.05 | 0.54% | 96,037 |
| Sep 16, 2026 | 382.05 | 385.10 | 379.60 | 382.00 | 382.00 | -0.03% | 143,329 |
| Sep 15, 2026 | 392.90 | 393.40 | 380.30 | 382.10 | 382.10 | -2.28% | 65,247 |
| Sep 11, 2026 | 394.95 | 394.95 | 387.80 | 391.00 | 391.00 | -1.26% | 123,241 |
| Sep 10, 2026 | 396.00 | 397.15 | 394.25 | 396.00 | 396.00 | -0.01% | 443,840 |
| Sep 9, 2026 | 397.35 | 400.75 | 394.85 | 396.05 | 396.05 | -0.74% | 86,707 |
| Sep 8, 2026 | 397.45 | 400.80 | 395.40 | 399.00 | 399.00 | -0.19% | 92,908 |
| Sep 7, 2026 | 402.65 | 405.50 | 399.10 | 399.75 | 399.75 | -1.42% | 99,750 |
| Sep 4, 2026 | 406.00 | 408.15 | 404.40 | 405.50 | 405.50 | 0.57% | 41,873 |
| Sep 3, 2026 | 404.50 | 405.15 | 402.00 | 403.20 | 403.20 | 0.20% | 508,500 |
| Sep 2, 2026 | 400.90 | 402.40 | 395.25 | 402.40 | 402.40 | -0.10% | 144,286 |
| Sep 1, 2026 | 403.90 | 407.00 | 401.00 | 402.80 | 402.80 | 0.02% | 74,149 |