Ambuja Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	438.90	440.30	432.50	433.30	433.30	-0.44%	80,519
Jul 15, 2026	429.55	439.80	429.55	435.20	435.20	1.23%	128,762
Jul 14, 2026	428.55	436.50	427.35	429.90	429.90	-0.49%	91,752
Jul 13, 2026	430.90	433.80	429.50	432.00	432.00	-0.97%	50,231
Jul 10, 2026	431.05	440.95	431.05	436.25	436.25	1.77%	158,352
Jul 9, 2026	422.70	429.70	422.20	428.65	428.65	1.83%	82,023
Jul 8, 2026	431.00	435.65	419.30	420.95	420.95	-3.47%	142,654
Jul 7, 2026	444.85	444.85	435.00	436.10	436.10	-1.14%	58,325
Jul 6, 2026	444.50	445.40	438.60	441.15	441.15	-0.45%	97,530
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