Ambuja Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	457.75	460.00	454.40	456.35	454.10	0.41%	41,564
Apr 20, 2026	458.95	464.20	453.05	454.50	452.26	-0.97%	72,332
Apr 17, 2026	458.65	462.00	456.05	458.95	456.69	0.07%	136,285
Apr 16, 2026	458.95	460.40	451.20	458.65	456.39	1.04%	104,158
Apr 15, 2026	450.20	457.15	447.00	453.95	451.71	2.92%	219,410
Apr 13, 2026	434.35	443.90	427.30	441.05	438.88	-0.90%	127,592
Apr 10, 2026	436.45	446.75	435.40	445.05	442.86	2.52%	411,714
Apr 9, 2026	447.00	447.00	432.10	434.10	431.96	-2.81%	185,980
Apr 8, 2026	436.85	462.25	436.70	446.65	444.45	6.28%	251,147
Apr 7, 2026	429.35	429.35	418.10	420.25	418.18	-2.29%	118,184
Apr 6, 2026	421.35	431.45	412.50	430.10	427.98	2.82%	73,890
Apr 2, 2026	416.45	420.00	407.00	418.30	416.24	-0.42%	74,593
Apr 1, 2026	418.50	421.90	409.40	420.05	417.98	4.78%	139,885
Mar 30, 2026	406.05	410.95	399.50	400.90	398.92	-1.97%	285,375