Cemindia Projects Limited (BOM:509496)
India · Delayed Price · Currency is INR 1,176.90
-16.00 (-1.34%)
At close: Oct 1, 2026
Cemindia Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,186.60 | 1,203.30 | 1,161.00 | 1,176.90 | 1,176.90 | -1.34% | 13,792 |
| Sep 30, 2026 | 1,279.95 | 1,279.95 | 1,186.05 | 1,192.90 | 1,192.90 | -2.46% | 13,446 |
| Sep 29, 2026 | 1,227.65 | 1,239.55 | 1,213.25 | 1,222.95 | 1,222.95 | 0.04% | 12,539 |
| Sep 28, 2026 | 1,239.25 | 1,260.00 | 1,217.45 | 1,222.50 | 1,222.50 | -2.79% | 18,187 |
| Sep 25, 2026 | 1,251.75 | 1,278.75 | 1,241.25 | 1,257.60 | 1,257.60 | -0.95% | 9,936 |
| Sep 24, 2026 | 1,316.50 | 1,316.50 | 1,256.60 | 1,269.65 | 1,269.65 | -3.09% | 11,752 |
| Sep 23, 2026 | 1,333.85 | 1,343.90 | 1,304.55 | 1,310.20 | 1,310.20 | -0.65% | 15,996 |
| Sep 22, 2026 | 1,268.60 | 1,318.80 | 1,240.20 | 1,318.80 | 1,318.80 | 5.00% | 18,956 |
| Sep 21, 2026 | 1,261.65 | 1,274.10 | 1,248.05 | 1,256.00 | 1,256.00 | -0.60% | 8,255 |
| Sep 18, 2026 | 1,274.45 | 1,286.20 | 1,246.80 | 1,263.55 | 1,263.55 | 0.71% | 6,997 |
| Sep 17, 2026 | 1,227.50 | 1,266.10 | 1,226.80 | 1,254.60 | 1,254.60 | 1.43% | 12,592 |
| Sep 16, 2026 | 1,224.20 | 1,261.55 | 1,209.85 | 1,236.90 | 1,236.90 | 2.95% | 12,365 |
| Sep 15, 2026 | 1,269.00 | 1,282.55 | 1,197.45 | 1,201.50 | 1,201.50 | -3.42% | 10,584 |
| Sep 11, 2026 | 1,227.10 | 1,256.00 | 1,215.50 | 1,244.10 | 1,244.10 | -0.60% | 10,882 |
| Sep 10, 2026 | 1,263.65 | 1,279.45 | 1,250.00 | 1,251.60 | 1,251.60 | -1.34% | 9,195 |
| Sep 9, 2026 | 1,285.05 | 1,296.00 | 1,265.00 | 1,268.60 | 1,268.60 | -1.31% | 21,468 |
| Sep 8, 2026 | 1,310.05 | 1,318.40 | 1,265.80 | 1,285.45 | 1,285.45 | -2.29% | 14,337 |
| Sep 7, 2026 | 1,318.90 | 1,355.00 | 1,285.00 | 1,315.60 | 1,315.60 | 1.46% | 27,844 |
| Sep 4, 2026 | 1,314.40 | 1,315.00 | 1,271.00 | 1,296.70 | 1,296.70 | 0.03% | 19,189 |
| Sep 3, 2026 | 1,264.95 | 1,296.55 | 1,225.60 | 1,296.30 | 1,296.30 | 4.98% | 25,749 |
| Sep 2, 2026 | 1,238.05 | 1,240.35 | 1,213.30 | 1,234.85 | 1,234.85 | -0.89% | 16,450 |
| Sep 1, 2026 | 1,226.30 | 1,257.90 | 1,209.65 | 1,245.95 | 1,245.95 | 1.75% | 10,291 |
| Aug 31, 2026 | 1,245.60 | 1,275.85 | 1,206.20 | 1,224.50 | 1,224.50 | -3.47% | 65,312 |
| Aug 28, 2026 | 1,279.65 | 1,284.50 | 1,253.30 | 1,268.55 | 1,268.55 | 1.40% | 11,213 |
| Aug 27, 2026 | 1,291.40 | 1,293.95 | 1,242.00 | 1,251.00 | 1,251.00 | -2.54% | 6,488 |
| Aug 26, 2026 | 1,270.75 | 1,292.00 | 1,262.00 | 1,283.55 | 1,283.55 | 0.31% | 6,591 |
| Aug 25, 2026 | 1,261.55 | 1,296.40 | 1,255.85 | 1,279.55 | 1,279.55 | 1.43% | 11,978 |
| Aug 24, 2026 | 1,247.25 | 1,285.00 | 1,247.25 | 1,261.50 | 1,261.50 | -1.03% | 10,148 |
| Aug 21, 2026 | 1,274.40 | 1,286.00 | 1,264.10 | 1,274.65 | 1,274.65 | -0.02% | 9,086 |
| Aug 20, 2026 | 1,260.10 | 1,287.85 | 1,260.10 | 1,274.95 | 1,274.95 | 0.91% | 8,848 |
| Aug 19, 2026 | 1,315.50 | 1,322.55 | 1,258.20 | 1,263.50 | 1,263.50 | -4.60% | 46,105 |
| Aug 18, 2026 | 1,353.20 | 1,353.20 | 1,307.70 | 1,324.40 | 1,324.40 | 0.31% | 24,833 |
| Aug 17, 2026 | 1,310.95 | 1,364.10 | 1,310.95 | 1,320.25 | 1,320.25 | 1.62% | 139,597 |
| Aug 14, 2026 | 1,235.05 | 1,299.15 | 1,235.05 | 1,299.15 | 1,299.15 | 5.00% | 78,616 |
| Aug 13, 2026 | 1,276.95 | 1,276.95 | 1,230.00 | 1,237.30 | 1,237.30 | -1.91% | 18,485 |
| Aug 12, 2026 | 1,279.55 | 1,281.35 | 1,249.70 | 1,261.40 | 1,261.40 | -0.82% | 24,678 |
| Aug 11, 2026 | 1,280.00 | 1,294.00 | 1,236.05 | 1,271.80 | 1,271.80 | 0.30% | 49,036 |
| Aug 10, 2026 | 1,150.80 | 1,269.60 | 1,150.80 | 1,268.00 | 1,268.00 | 4.87% | 133,312 |
| Aug 7, 2026 | 1,230.45 | 1,255.40 | 1,182.40 | 1,209.15 | 1,209.15 | -2.85% | 40,223 |
| Aug 6, 2026 | 1,285.45 | 1,291.55 | 1,240.00 | 1,244.60 | 1,244.60 | -4.15% | 41,144 |
| Aug 5, 2026 | 1,334.90 | 1,336.15 | 1,285.20 | 1,298.55 | 1,298.55 | -2.24% | 17,507 |
| Aug 4, 2026 | 1,335.55 | 1,363.00 | 1,297.20 | 1,328.25 | 1,328.25 | -2.72% | 54,464 |
| Aug 3, 2026 | 1,362.90 | 1,373.70 | 1,325.40 | 1,365.45 | 1,365.45 | -0.28% | 40,572 |
| Jul 31, 2026 | 1,362.10 | 1,380.00 | 1,332.70 | 1,369.35 | 1,369.35 | 0.58% | 55,549 |
| Jul 30, 2026 | 1,365.50 | 1,385.00 | 1,278.45 | 1,361.45 | 1,361.45 | 1.17% | 65,588 |
| Jul 29, 2026 | 1,350.05 | 1,355.70 | 1,283.60 | 1,345.70 | 1,345.70 | 0.56% | 51,618 |
| Jul 28, 2026 | 1,320.00 | 1,384.00 | 1,300.65 | 1,338.20 | 1,338.20 | -2.26% | 167,890 |
| Jul 27, 2026 | 1,369.10 | 1,436.85 | 1,369.10 | 1,369.10 | 1,369.10 | -5.00% | 58,792 |
| Jul 24, 2026 | 1,441.15 | 1,466.50 | 1,441.15 | 1,441.15 | 1,441.15 | -5.00% | 30,916 |
| Jul 23, 2026 | 1,560.05 | 1,592.20 | 1,517.00 | 1,517.00 | 1,517.00 | -5.00% | 62,866 |