Ambuja Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	460.35	460.35	443.65	451.65	451.65	-3.22%	401,927
Mar 6, 2026	472.45	480.80	465.35	466.70	466.70	-2.78%	91,781
Mar 5, 2026	477.15	482.15	469.35	480.05	480.05	0.87%	50,970
Mar 4, 2026	488.60	488.60	471.65	475.90	475.90	-2.73%	241,219
Mar 2, 2026	490.00	493.20	480.50	489.25	489.25	-2.21%	135,312
Feb 27, 2026	508.05	512.75	499.10	500.30	500.30	-2.32%	94,005
Feb 26, 2026	519.65	519.65	510.00	512.20	512.20	0.23%	23,103
Feb 25, 2026	511.85	518.00	507.60	511.05	511.05	-0.62%	53,251
Feb 24, 2026	512.10	517.05	507.00	514.25	514.25	-0.23%	56,013
Feb 23, 2026	508.45	518.60	508.45	515.45	515.45	0.65%	67,381
Feb 20, 2026	514.90	517.95	508.45	512.10	512.10	0.03%	24,838
Feb 19, 2026	522.60	526.00	510.95	511.95	511.95	-2.10%	20,519
Feb 18, 2026	521.35	525.80	520.20	522.95	522.95	0.17%	44,711
Feb 17, 2026	524.20	528.45	520.80	522.05	522.05	-0.57%	65,510