Cemindia Projects Limited (BOM:509496)
India · Delayed Price · Currency is INR 809.80
-36.15 (-4.27%)
At close: Oct 31, 2025
Cemindia Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 844.95 | 850.00 | 803.70 | 809.80 | 809.80 | -4.27% | 38,520 |
| Oct 30, 2025 | 854.40 | 869.50 | 840.70 | 845.95 | 845.95 | -0.05% | 39,476 |
| Oct 29, 2025 | 833.05 | 851.75 | 828.80 | 846.35 | 846.35 | 1.14% | 15,099 |
| Oct 28, 2025 | 834.00 | 850.25 | 830.00 | 836.85 | 836.85 | 0.93% | 18,043 |
| Oct 27, 2025 | 796.20 | 834.30 | 790.75 | 829.10 | 829.10 | 3.64% | 43,979 |
| Oct 24, 2025 | 807.85 | 817.00 | 794.55 | 799.95 | 799.95 | -0.29% | 14,405 |
| Oct 23, 2025 | 799.00 | 806.15 | 792.00 | 802.25 | 802.25 | 0.44% | 29,680 |
| Oct 21, 2025 | 799.10 | 804.05 | 796.00 | 798.75 | 798.75 | -0.04% | 13,722 |
| Oct 20, 2025 | 751.20 | 802.75 | 751.20 | 799.05 | 799.05 | 3.32% | 29,570 |
| Oct 17, 2025 | 765.00 | 783.10 | 765.00 | 773.40 | 773.40 | 0.34% | 11,486 |
| Oct 16, 2025 | 795.55 | 795.55 | 767.00 | 770.80 | 770.80 | -2.20% | 19,266 |
| Oct 15, 2025 | 770.05 | 791.00 | 757.95 | 788.10 | 788.10 | 2.68% | 25,348 |
| Oct 14, 2025 | 811.95 | 811.95 | 762.65 | 767.55 | 767.55 | -4.35% | 28,225 |
| Oct 13, 2025 | 811.85 | 816.90 | 796.95 | 802.45 | 802.45 | -2.03% | 20,335 |
| Oct 10, 2025 | 808.00 | 824.20 | 808.00 | 819.10 | 819.10 | 1.59% | 4,277 |
| Oct 9, 2025 | 811.35 | 815.00 | 800.15 | 806.25 | 806.25 | -0.43% | 7,672 |
| Oct 8, 2025 | 821.85 | 824.95 | 801.20 | 809.70 | 809.70 | -2.12% | 27,684 |
| Oct 7, 2025 | 854.45 | 854.45 | 799.30 | 827.25 | 827.25 | -2.23% | 56,196 |
| Oct 6, 2025 | 834.85 | 858.00 | 833.75 | 846.10 | 846.10 | 3.32% | 31,607 |
| Oct 3, 2025 | 812.65 | 826.40 | 808.70 | 818.95 | 818.95 | 0.58% | 9,819 |
| Oct 1, 2025 | 809.45 | 818.35 | 799.80 | 814.20 | 814.20 | 0.54% | 7,702 |
| Sep 30, 2025 | 776.10 | 828.80 | 776.10 | 809.85 | 809.85 | 3.40% | 44,664 |
| Sep 29, 2025 | 801.00 | 810.50 | 772.90 | 783.20 | 783.20 | -2.15% | 14,795 |
| Sep 26, 2025 | 820.50 | 824.00 | 792.40 | 800.40 | 800.40 | -2.07% | 12,469 |
| Sep 25, 2025 | 801.80 | 823.95 | 791.90 | 817.30 | 817.30 | 2.38% | 11,783 |
| Sep 24, 2025 | 821.50 | 826.75 | 792.80 | 798.30 | 798.30 | -2.82% | 12,051 |
| Sep 23, 2025 | 801.00 | 835.00 | 800.00 | 821.50 | 821.50 | 2.50% | 60,949 |
| Sep 22, 2025 | 770.45 | 808.00 | 770.45 | 801.45 | 801.45 | 3.77% | 35,972 |
| Sep 19, 2025 | 825.75 | 832.00 | 750.00 | 772.35 | 772.35 | -5.66% | 81,920 |
| Sep 18, 2025 | 820.60 | 830.40 | 809.95 | 818.70 | 818.70 | -0.23% | 5,270 |
| Sep 17, 2025 | 841.95 | 841.95 | 809.85 | 820.55 | 820.55 | -0.61% | 10,359 |
| Sep 16, 2025 | 799.95 | 832.50 | 794.75 | 825.60 | 825.60 | 3.99% | 73,859 |
| Sep 15, 2025 | 771.50 | 796.65 | 771.50 | 793.95 | 793.95 | 1.36% | 20,561 |
| Sep 12, 2025 | 784.65 | 790.60 | 773.80 | 783.30 | 783.30 | -0.29% | 15,930 |
| Sep 11, 2025 | 802.40 | 802.45 | 783.75 | 785.55 | 785.55 | -1.13% | 12,460 |
| Sep 10, 2025 | 794.75 | 808.80 | 785.00 | 794.50 | 794.50 | 1.40% | 24,555 |
| Sep 9, 2025 | 736.60 | 788.00 | 736.60 | 783.50 | 783.50 | 6.37% | 75,301 |
| Sep 8, 2025 | 725.05 | 744.10 | 715.05 | 736.60 | 736.60 | 1.73% | 22,940 |
| Sep 5, 2025 | 712.25 | 727.55 | 700.20 | 724.05 | 724.05 | 1.99% | 28,881 |
| Sep 4, 2025 | 746.95 | 746.95 | 706.25 | 709.90 | 709.90 | -2.00% | 15,662 |
| Sep 3, 2025 | 717.45 | 733.90 | 710.95 | 724.40 | 724.40 | 2.31% | 16,812 |
| Sep 2, 2025 | 692.65 | 716.85 | 692.65 | 708.05 | 708.05 | 2.94% | 16,791 |
| Sep 1, 2025 | 720.15 | 726.45 | 686.00 | 687.80 | 687.80 | -2.78% | 26,766 |
| Aug 29, 2025 | 718.85 | 719.35 | 701.05 | 707.45 | 707.45 | 0.48% | 28,138 |
| Aug 28, 2025 | 721.85 | 726.95 | 700.20 | 704.05 | 704.05 | -2.96% | 35,296 |
| Aug 26, 2025 | 757.05 | 761.70 | 720.35 | 725.55 | 725.55 | -5.10% | 35,084 |
| Aug 25, 2025 | 767.50 | 776.85 | 761.50 | 764.55 | 764.55 | 0.18% | 19,020 |
| Aug 22, 2025 | 762.05 | 778.50 | 749.60 | 763.15 | 763.15 | 0.36% | 34,522 |
| Aug 21, 2025 | 763.45 | 774.15 | 758.00 | 760.45 | 760.45 | -1.36% | 34,728 |
| Aug 20, 2025 | 793.90 | 795.45 | 769.05 | 770.95 | 770.95 | -2.89% | 10,917 |