Cemindia Projects Limited (BOM:509496)
India · Delayed Price · Currency is INR 820.55
-5.05 (-0.61%)
At close: Sep 17, 2025
Cemindia Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 789.55 | 797.40 | 776.15 | 793.90 | 793.90 | 1.55% | 11,653 |
| Aug 18, 2025 | 777.95 | 787.85 | 767.30 | 781.75 | 781.75 | 1.82% | 17,054 |
| Aug 14, 2025 | 795.00 | 796.35 | 765.10 | 767.80 | 767.80 | -2.90% | 30,426 |
| Aug 13, 2025 | 760.05 | 803.90 | 760.05 | 790.75 | 790.75 | 4.35% | 34,049 |
| Aug 12, 2025 | 775.00 | 785.00 | 753.05 | 757.75 | 757.75 | -1.44% | 40,051 |
| Aug 11, 2025 | 733.00 | 772.30 | 720.05 | 768.80 | 768.80 | 6.05% | 49,300 |
| Aug 8, 2025 | 735.00 | 743.15 | 721.60 | 724.95 | 724.95 | -0.90% | 28,709 |
| Aug 7, 2025 | 726.25 | 748.60 | 723.35 | 731.50 | 731.50 | -1.01% | 52,395 |
| Aug 6, 2025 | 741.85 | 753.45 | 729.20 | 739.00 | 739.00 | -1.33% | 32,667 |
| Aug 5, 2025 | 781.00 | 781.45 | 747.00 | 748.95 | 748.95 | -3.21% | 15,637 |
| Aug 4, 2025 | 799.95 | 799.95 | 769.00 | 773.80 | 773.80 | -2.31% | 23,260 |
| Aug 1, 2025 | 779.00 | 848.95 | 779.00 | 792.10 | 792.10 | 2.00% | 114,345 |
| Jul 31, 2025 | 780.10 | 807.25 | 763.95 | 776.60 | 776.60 | -1.16% | 71,899 |
| Jul 30, 2025 | 773.45 | 793.30 | 763.10 | 785.70 | 783.70 | 2.83% | 51,539 |
| Jul 29, 2025 | 728.25 | 775.45 | 722.00 | 764.10 | 762.16 | 5.00% | 68,456 |
| Jul 28, 2025 | 750.20 | 782.70 | 720.70 | 727.70 | 725.85 | -5.87% | 67,914 |
| Jul 25, 2025 | 786.65 | 786.65 | 765.55 | 773.05 | 771.08 | -1.80% | 16,729 |
| Jul 24, 2025 | 810.35 | 814.00 | 782.80 | 787.25 | 785.25 | -2.14% | 53,504 |
| Jul 23, 2025 | 802.65 | 815.60 | 801.20 | 804.50 | 802.45 | -0.53% | 23,867 |
| Jul 22, 2025 | 832.00 | 832.00 | 805.25 | 808.80 | 806.74 | -1.12% | 7,535 |
| Jul 21, 2025 | 807.55 | 832.95 | 806.50 | 818.00 | 815.92 | 1.29% | 17,077 |
| Jul 18, 2025 | 825.50 | 830.10 | 802.15 | 807.55 | 805.49 | -1.83% | 39,649 |
| Jul 17, 2025 | 833.25 | 839.15 | 818.40 | 822.60 | 820.51 | -1.28% | 13,863 |
| Jul 16, 2025 | 861.05 | 861.80 | 821.25 | 833.25 | 831.13 | -3.44% | 31,359 |
| Jul 15, 2025 | 862.20 | 889.80 | 860.85 | 862.90 | 860.70 | 0.15% | 14,139 |
| Jul 14, 2025 | 871.40 | 879.60 | 858.95 | 861.65 | 859.46 | -1.19% | 43,038 |
| Jul 11, 2025 | 868.30 | 888.20 | 865.70 | 872.05 | 869.83 | -0.32% | 13,153 |
| Jul 10, 2025 | 908.25 | 913.00 | 868.55 | 874.85 | 872.62 | -2.96% | 29,700 |
| Jul 9, 2025 | 860.90 | 905.00 | 860.90 | 901.55 | 899.26 | 4.66% | 34,874 |