Cemindia Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	556.80	569.00	552.15	564.90	564.90	2.18%	19,218
Mar 4, 2026	567.25	567.25	546.60	552.85	552.85	-2.68%	12,029
Mar 2, 2026	481.40	576.35	481.40	568.05	568.05	-1.42%	45,552
Feb 27, 2026	590.70	591.05	570.00	576.25	576.25	-2.44%	20,373
Feb 26, 2026	615.65	615.65	585.25	590.65	590.65	0.25%	10,896
Feb 25, 2026	593.00	607.75	585.50	589.15	589.15	-0.30%	12,631
Feb 24, 2026	595.95	606.20	588.60	590.95	590.95	-2.23%	6,590
Feb 23, 2026	592.80	615.00	588.60	604.45	604.45	1.98%	27,896
Feb 20, 2026	589.75	594.90	580.05	592.70	592.70	0.49%	19,981
Feb 19, 2026	606.00	606.00	583.20	589.80	589.80	-2.66%	17,052
Feb 18, 2026	603.00	610.00	598.55	605.90	605.90	0.49%	13,790
Feb 17, 2026	593.40	606.00	590.15	602.95	602.95	1.62%	12,693
Feb 16, 2026	598.10	599.65	585.55	593.35	593.35	-1.49%	26,638
Feb 13, 2026	611.30	619.45	601.35	602.30	602.30	-2.79%	13,896
Feb 12, 2026	637.65	637.65	611.95	619.60	619.60	-2.37%	15,852
Feb 11, 2026	657.45	657.45	631.35	634.65	634.65	-3.61%	33,962
Feb 10, 2026	640.40	670.20	640.40	658.45	658.45	2.83%	35,238
Feb 9, 2026	641.90	645.95	623.00	640.35	640.35	0.87%	28,408
Feb 6, 2026	665.35	665.35	617.45	634.85	634.85	-6.15%	36,254
Feb 5, 2026	700.10	708.00	670.95	676.45	676.45	-3.36%	11,238
Feb 4, 2026	675.50	704.00	665.50	700.00	700.00	3.64%	15,213
Feb 3, 2026	640.30	682.85	640.30	675.40	675.40	7.03%	21,539
Feb 2, 2026	632.00	655.00	618.50	631.05	631.05	-0.40%	18,411
Feb 1, 2026	624.20	659.95	624.20	633.60	633.60	-1.22%	14,212
Jan 30, 2026	622.05	651.75	618.20	641.40	641.40	1.40%	11,838
Jan 29, 2026	625.15	640.00	611.10	632.55	632.55	0.46%	21,315
Jan 28, 2026	610.20	638.50	610.20	629.65	629.65	1.39%	8,697
Jan 27, 2026	622.55	627.35	607.90	621.00	621.00	-0.58%	21,505
Jan 23, 2026	760.00	760.00	622.05	624.60	624.60	-2.68%	12,377
Jan 22, 2026	631.05	653.00	631.05	641.80	641.80	1.74%	19,263
Jan 21, 2026	621.35	642.35	611.10	630.85	630.85	0.66%	33,933
Jan 20, 2026	656.70	663.50	621.35	626.70	626.70	-5.39%	18,361
Jan 19, 2026	671.80	675.50	661.25	662.40	662.40	-2.08%	10,696
Jan 16, 2026	694.65	697.45	674.60	676.45	676.45	-3.78%	20,520
Jan 14, 2026	623.55	705.90	623.55	703.00	703.00	2.68%	10,120
Jan 13, 2026	690.10	703.95	676.20	684.65	684.65	-1.79%	21,926
Jan 12, 2026	681.20	710.00	681.20	697.10	697.10	-1.37%	13,812
Jan 9, 2026	727.00	727.00	697.05	706.75	706.75	-2.85%	40,252
Jan 8, 2026	755.00	765.00	722.30	727.45	727.45	-3.33%	19,363
Jan 7, 2026	751.00	758.95	745.85	752.50	752.50	-0.22%	10,280
Jan 6, 2026	757.60	763.65	749.00	754.15	754.15	-0.40%	21,654
Jan 5, 2026	774.85	774.85	754.00	757.20	757.20	-2.28%	28,149
Jan 2, 2026	771.15	786.95	760.10	774.90	774.90	0.66%	14,533
Jan 1, 2026	788.00	790.30	769.00	769.85	769.85	-2.33%	6,207
Dec 31, 2025	771.80	790.05	770.00	788.20	788.20	2.12%	10,709
Dec 30, 2025	785.00	785.00	765.05	771.80	771.80	-0.94%	21,122
Dec 29, 2025	792.00	802.40	774.00	779.10	779.10	-2.44%	19,717
Dec 26, 2025	811.00	815.00	795.25	798.55	798.55	-1.83%	20,357
Dec 24, 2025	830.05	830.05	810.55	813.40	813.40	-1.55%	5,425
Dec 23, 2025	821.75	831.00	815.00	826.20	826.20	0.55%	16,678