Cemindia Projects Limited (BOM:509496)
India · Delayed Price · Currency is INR 769.85
-18.35 (-2.33%)
At close: Jan 1, 2026
Cemindia Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 814.95 | 825.00 | 804.45 | 821.65 | 821.65 | 2.69% | 17,017 |
| Dec 19, 2025 | 786.20 | 804.55 | 786.00 | 800.15 | 800.15 | 1.06% | 10,222 |
| Dec 18, 2025 | 780.05 | 816.00 | 774.50 | 791.75 | 791.75 | -0.61% | 15,354 |
| Dec 17, 2025 | 814.75 | 818.35 | 793.25 | 796.60 | 796.60 | -2.31% | 11,064 |
| Dec 16, 2025 | 824.30 | 824.30 | 811.40 | 815.45 | 815.45 | -1.07% | 7,149 |
| Dec 15, 2025 | 816.05 | 838.00 | 816.05 | 824.30 | 824.30 | -0.88% | 15,545 |
| Dec 12, 2025 | 827.80 | 839.75 | 825.95 | 831.65 | 831.65 | 0.59% | 10,867 |
| Dec 11, 2025 | 804.05 | 828.35 | 801.50 | 826.75 | 826.75 | 2.93% | 10,169 |
| Dec 10, 2025 | 822.70 | 830.70 | 800.00 | 803.25 | 803.25 | -2.36% | 16,104 |
| Dec 9, 2025 | 789.05 | 827.95 | 780.75 | 822.70 | 822.70 | 4.27% | 12,526 |
| Dec 8, 2025 | 819.95 | 823.75 | 783.85 | 789.00 | 789.00 | -3.82% | 20,306 |
| Dec 5, 2025 | 807.60 | 826.00 | 802.75 | 820.30 | 820.30 | 0.38% | 13,919 |
| Dec 4, 2025 | 829.10 | 829.10 | 811.50 | 817.20 | 817.20 | -1.44% | 8,748 |
| Dec 3, 2025 | 849.10 | 852.00 | 825.65 | 829.10 | 829.10 | -2.36% | 15,227 |
| Dec 2, 2025 | 872.85 | 872.85 | 843.30 | 849.10 | 849.10 | -1.31% | 11,456 |
| Dec 1, 2025 | 838.50 | 891.60 | 838.50 | 860.35 | 860.35 | 2.61% | 35,212 |
| Nov 28, 2025 | 808.40 | 856.65 | 808.40 | 838.45 | 838.45 | 3.72% | 40,667 |
| Nov 27, 2025 | 794.10 | 811.00 | 787.25 | 808.35 | 808.35 | 2.06% | 16,250 |
| Nov 26, 2025 | 778.00 | 794.00 | 772.55 | 792.05 | 792.05 | 2.59% | 11,890 |
| Nov 25, 2025 | 775.00 | 779.80 | 770.65 | 772.05 | 772.05 | -0.11% | 7,997 |
| Nov 24, 2025 | 780.00 | 787.15 | 769.75 | 772.90 | 772.90 | -0.76% | 21,593 |
| Nov 21, 2025 | 808.35 | 812.00 | 773.65 | 778.85 | 778.85 | -3.85% | 8,700 |
| Nov 20, 2025 | 814.00 | 820.70 | 801.50 | 810.05 | 810.05 | -0.75% | 17,519 |
| Nov 19, 2025 | 802.20 | 823.00 | 801.25 | 816.20 | 816.20 | 1.75% | 14,853 |
| Nov 18, 2025 | 835.05 | 839.00 | 799.50 | 802.20 | 802.20 | -4.57% | 20,923 |
| Nov 17, 2025 | 831.05 | 862.20 | 822.60 | 840.65 | 840.65 | 1.93% | 17,721 |
| Nov 14, 2025 | 821.95 | 831.40 | 818.65 | 824.70 | 824.70 | 0.33% | 3,268 |
| Nov 13, 2025 | 822.00 | 828.80 | 817.40 | 821.95 | 821.95 | 0.16% | 4,585 |
| Nov 12, 2025 | 814.00 | 832.95 | 811.70 | 820.65 | 820.65 | 1.40% | 8,796 |
| Nov 11, 2025 | 847.70 | 847.70 | 807.20 | 809.35 | 809.35 | -2.44% | 10,938 |
| Nov 10, 2025 | 860.80 | 860.80 | 817.60 | 829.55 | 829.55 | -3.16% | 36,791 |
| Nov 7, 2025 | 840.00 | 863.10 | 826.00 | 856.60 | 856.60 | 0.78% | 56,223 |
| Nov 6, 2025 | 864.15 | 874.00 | 842.60 | 849.95 | 849.95 | -1.52% | 31,209 |
| Nov 4, 2025 | 854.70 | 865.80 | 843.65 | 863.10 | 863.10 | 0.61% | 16,894 |
| Nov 3, 2025 | 810.95 | 861.95 | 810.95 | 857.85 | 857.85 | 5.93% | 31,108 |
| 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 |