Cemindia Projects Limited (BOM:509496)
India · Delayed Price · Currency is INR 944.00
+31.70 (3.47%)
At close: May 6, 2026
Cemindia Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 919.95 | 968.45 | 912.75 | 944.00 | 944.00 | 3.47% | 98,926 |
| May 5, 2026 | 933.00 | 954.00 | 900.00 | 912.30 | 912.30 | -4.47% | 308,791 |
| May 4, 2026 | 845.00 | 977.45 | 816.00 | 954.95 | 954.95 | 17.24% | 1,324,069 |
| Apr 30, 2026 | 745.55 | 814.55 | 721.05 | 814.55 | 814.55 | 20.00% | 1,023,794 |
| Apr 29, 2026 | 680.95 | 702.00 | 676.80 | 678.80 | 678.80 | -0.29% | 36,783 |
| Apr 28, 2026 | 658.55 | 685.95 | 658.55 | 680.80 | 680.80 | 2.65% | 25,444 |
| Apr 27, 2026 | 637.00 | 676.50 | 637.00 | 663.25 | 663.25 | 2.38% | 11,188 |
| Apr 24, 2026 | 668.90 | 668.90 | 640.55 | 647.80 | 647.80 | -2.43% | 12,516 |
| Apr 23, 2026 | 670.00 | 679.35 | 660.00 | 663.95 | 663.95 | -1.62% | 6,917 |
| Apr 22, 2026 | 640.05 | 690.20 | 640.05 | 674.90 | 674.90 | 4.64% | 26,264 |
| Apr 21, 2026 | 637.20 | 655.10 | 635.00 | 644.95 | 644.95 | 1.22% | 5,522 |
| Apr 20, 2026 | 649.20 | 655.95 | 635.00 | 637.20 | 637.20 | -1.75% | 17,539 |
| Apr 17, 2026 | 651.55 | 658.00 | 645.00 | 648.55 | 648.55 | -0.14% | 16,214 |
| Apr 16, 2026 | 650.10 | 652.50 | 635.10 | 649.45 | 649.45 | 1.69% | 8,472 |
| Apr 15, 2026 | 625.10 | 641.85 | 625.10 | 638.65 | 638.65 | 3.16% | 16,739 |
| Apr 13, 2026 | 616.20 | 632.75 | 604.55 | 619.10 | 619.10 | -1.77% | 13,762 |
| Apr 10, 2026 | 611.95 | 634.15 | 605.65 | 630.25 | 630.25 | 4.18% | 33,180 |
| Apr 9, 2026 | 605.00 | 611.20 | 589.25 | 604.95 | 604.95 | -0.01% | 18,713 |
| Apr 8, 2026 | 598.85 | 608.00 | 572.35 | 605.00 | 605.00 | 7.68% | 32,723 |
| Apr 7, 2026 | 544.70 | 572.40 | 544.25 | 561.85 | 561.85 | 1.50% | 18,415 |
| Apr 6, 2026 | 541.05 | 556.50 | 529.20 | 553.55 | 553.55 | 2.50% | 19,857 |
| Apr 2, 2026 | 532.00 | 542.70 | 511.95 | 540.05 | 540.05 | 1.54% | 15,807 |
| Apr 1, 2026 | 533.35 | 540.00 | 520.00 | 531.85 | 531.85 | 4.16% | 33,838 |
| Mar 30, 2026 | 524.90 | 528.00 | 505.55 | 510.60 | 510.60 | -3.26% | 86,619 |
| Mar 27, 2026 | 558.90 | 558.90 | 512.60 | 527.80 | 527.80 | -5.56% | 46,257 |
| Mar 25, 2026 | 549.00 | 565.50 | 534.95 | 558.90 | 558.90 | 3.81% | 23,477 |
| Mar 24, 2026 | 518.05 | 541.10 | 513.30 | 538.40 | 538.40 | 5.53% | 41,278 |
| Mar 23, 2026 | 534.00 | 534.95 | 503.45 | 510.20 | 510.20 | -5.56% | 61,616 |
| Mar 20, 2026 | 549.35 | 560.00 | 535.00 | 540.25 | 540.25 | -0.66% | 24,097 |
| Mar 19, 2026 | 547.00 | 548.10 | 538.60 | 543.85 | 543.85 | -0.95% | 213,226 |
| Mar 18, 2026 | 530.05 | 556.60 | 525.60 | 549.05 | 549.05 | 3.58% | 75,589 |
| Mar 17, 2026 | 531.80 | 540.45 | 523.30 | 530.05 | 530.05 | -0.32% | 8,809 |
| Mar 16, 2026 | 538.00 | 539.60 | 518.25 | 531.75 | 531.75 | -1.63% | 41,874 |
| Mar 13, 2026 | 544.95 | 560.45 | 536.15 | 540.55 | 540.55 | -0.81% | 22,559 |
| Mar 12, 2026 | 545.95 | 559.00 | 536.15 | 544.95 | 544.95 | -1.96% | 19,548 |
| Mar 11, 2026 | 559.70 | 581.10 | 551.90 | 555.85 | 555.85 | -0.46% | 19,237 |
| Mar 10, 2026 | 553.20 | 560.50 | 549.55 | 558.40 | 558.40 | 2.08% | 6,716 |
| Mar 9, 2026 | 566.25 | 566.25 | 541.05 | 547.00 | 547.00 | -3.40% | 33,806 |
| Mar 6, 2026 | 563.05 | 573.85 | 558.65 | 566.25 | 566.25 | 0.24% | 15,291 |
| 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 |