Ambuja Cements Limited (BOM:500425)
India · Delayed Price · Currency is INR 384.75
-1.25 (-0.32%)
At close: Sep 25, 2026
Ambuja Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 410.90 | 411.00 | 402.70 | 402.70 | 402.70 | -2.51% | 160,374 |
| Aug 28, 2026 | 411.50 | 413.30 | 410.10 | 413.05 | 413.05 | -0.76% | 80,158 |
| Aug 27, 2026 | 420.95 | 422.45 | 411.15 | 416.20 | 416.20 | -1.14% | 86,504 |
| Aug 26, 2026 | 413.80 | 422.50 | 412.05 | 421.00 | 421.00 | 2.38% | 131,945 |
| Aug 25, 2026 | 408.00 | 411.75 | 405.20 | 411.20 | 411.20 | 0.77% | 47,934 |
| Aug 24, 2026 | 414.50 | 415.35 | 407.00 | 408.05 | 408.05 | -1.65% | 103,843 |
| Aug 21, 2026 | 412.00 | 420.00 | 408.20 | 414.90 | 414.90 | 0.95% | 150,148 |
| Aug 20, 2026 | 410.00 | 414.65 | 407.60 | 411.00 | 411.00 | 1.23% | 58,679 |
| Aug 19, 2026 | 413.70 | 413.70 | 405.60 | 406.00 | 406.00 | -1.50% | 75,568 |
| Aug 18, 2026 | 413.00 | 416.85 | 409.90 | 412.20 | 412.20 | -0.67% | 123,609 |
| Aug 17, 2026 | 416.05 | 417.50 | 409.25 | 415.00 | 415.00 | -0.60% | 225,290 |
| 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% | 134,749 |
| Aug 11, 2026 | 432.15 | 434.25 | 422.65 | 424.60 | 424.60 | -1.52% | 91,493 |
| 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 |