Cemindia Projects Limited (BOM:509496)
India · Delayed Price · Currency is INR 1,369.10
-72.05 (-5.00%)
At close: Jul 27, 2026
Cemindia Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,608.40 | 1,643.20 | 1,557.75 | 1,596.80 | 1,596.80 | -2.62% | 70,857 |
| Jul 21, 2026 | 1,644.95 | 1,650.00 | 1,622.00 | 1,639.70 | 1,639.70 | 0.86% | 33,701 |
| Jul 20, 2026 | 1,605.35 | 1,640.85 | 1,595.00 | 1,625.65 | 1,625.65 | 1.26% | 59,870 |
| Jul 17, 2026 | 1,591.30 | 1,621.85 | 1,568.05 | 1,605.35 | 1,605.35 | -0.10% | 40,885 |
| Jul 16, 2026 | 1,609.00 | 1,619.40 | 1,582.15 | 1,606.90 | 1,606.90 | 0.45% | 28,224 |
| Jul 15, 2026 | 1,610.00 | 1,624.30 | 1,531.00 | 1,599.70 | 1,599.70 | 0.03% | 152,241 |
| Jul 14, 2026 | 1,600.00 | 1,648.00 | 1,555.70 | 1,599.15 | 1,599.15 | 0.88% | 53,274 |
| Jul 13, 2026 | 1,577.00 | 1,592.35 | 1,555.05 | 1,585.15 | 1,585.15 | 1.26% | 19,080 |
| Jul 10, 2026 | 1,590.60 | 1,590.60 | 1,548.30 | 1,565.45 | 1,565.45 | 0.97% | 16,332 |
| Jul 9, 2026 | 1,491.40 | 1,562.80 | 1,491.40 | 1,550.40 | 1,550.40 | 4.07% | 36,665 |
| Jul 8, 2026 | 1,465.10 | 1,560.05 | 1,452.25 | 1,489.80 | 1,489.80 | -0.40% | 89,167 |
| Jul 7, 2026 | 1,563.25 | 1,597.20 | 1,445.10 | 1,495.85 | 1,495.85 | -1.66% | 109,464 |
| Jul 6, 2026 | 1,462.95 | 1,521.15 | 1,462.95 | 1,521.15 | 1,521.15 | 5.00% | 36,177 |
| Jul 3, 2026 | 1,482.35 | 1,482.35 | 1,400.00 | 1,448.75 | 1,448.75 | 1.24% | 44,682 |
| Jul 2, 2026 | 1,390.00 | 1,431.00 | 1,380.05 | 1,431.00 | 1,431.00 | 5.00% | 38,008 |
| Jul 1, 2026 | 1,300.40 | 1,363.75 | 1,292.05 | 1,362.90 | 1,362.90 | 4.93% | 79,477 |
| Jun 30, 2026 | 1,262.75 | 1,313.95 | 1,246.00 | 1,298.85 | 1,298.85 | 3.72% | 26,087 |
| Jun 29, 2026 | 1,224.10 | 1,260.05 | 1,220.00 | 1,252.25 | 1,252.25 | 3.06% | 31,817 |
| Jun 25, 2026 | 1,274.65 | 1,274.65 | 1,205.00 | 1,215.05 | 1,215.05 | -0.21% | 22,659 |
| Jun 24, 2026 | 1,233.35 | 1,264.75 | 1,207.00 | 1,217.60 | 1,217.60 | -0.39% | 21,490 |
| Jun 23, 2026 | 1,268.05 | 1,290.00 | 1,217.60 | 1,222.40 | 1,222.40 | -3.77% | 26,257 |
| Jun 22, 2026 | 1,269.95 | 1,279.85 | 1,227.05 | 1,270.25 | 1,270.25 | 1.36% | 49,707 |
| Jun 19, 2026 | 1,182.45 | 1,253.20 | 1,182.05 | 1,253.20 | 1,253.20 | 5.00% | 97,904 |
| Jun 18, 2026 | 1,182.90 | 1,237.00 | 1,182.90 | 1,193.55 | 1,193.55 | 0.82% | 26,526 |
| Jun 17, 2026 | 1,172.70 | 1,194.05 | 1,154.15 | 1,183.80 | 1,183.80 | 1.85% | 32,110 |
| Jun 16, 2026 | 1,205.30 | 1,205.35 | 1,155.00 | 1,162.35 | 1,162.35 | -1.37% | 26,703 |
| Jun 15, 2026 | 1,158.65 | 1,178.50 | 1,145.60 | 1,178.50 | 1,178.50 | 5.00% | 21,732 |
| Jun 12, 2026 | 1,167.30 | 1,195.95 | 1,117.50 | 1,122.40 | 1,122.40 | -4.34% | 96,625 |
| Jun 11, 2026 | 1,214.95 | 1,222.30 | 1,176.30 | 1,176.30 | 1,173.30 | -5.00% | 80,083 |
| Jun 10, 2026 | 1,249.90 | 1,257.00 | 1,211.95 | 1,238.20 | 1,235.04 | 2.87% | 79,263 |
| Jun 9, 2026 | 1,132.20 | 1,203.70 | 1,103.05 | 1,203.70 | 1,200.63 | 10.00% | 71,843 |
| Jun 8, 2026 | 1,075.00 | 1,139.00 | 1,068.65 | 1,094.30 | 1,091.51 | -1.83% | 77,290 |
| Jun 5, 2026 | 1,139.90 | 1,150.95 | 1,077.00 | 1,114.65 | 1,111.81 | -1.08% | 36,310 |
| Jun 4, 2026 | 1,019.55 | 1,126.80 | 1,017.75 | 1,126.80 | 1,123.93 | 10.00% | 35,221 |
| Jun 3, 2026 | 1,049.40 | 1,049.40 | 1,004.90 | 1,024.40 | 1,021.79 | -1.63% | 16,725 |
| Jun 2, 2026 | 1,069.30 | 1,069.30 | 1,028.05 | 1,041.35 | 1,038.69 | -2.96% | 69,455 |
| Jun 1, 2026 | 1,075.00 | 1,083.25 | 1,025.00 | 1,073.10 | 1,070.36 | -0.08% | 87,092 |
| May 29, 2026 | 999.00 | 1,090.00 | 992.05 | 1,074.00 | 1,071.26 | 8.19% | 85,551 |
| May 27, 2026 | 944.55 | 998.45 | 930.95 | 992.70 | 990.17 | 5.13% | 126,485 |
| May 26, 2026 | 880.20 | 962.85 | 880.20 | 944.30 | 941.89 | 6.99% | 125,093 |
| May 25, 2026 | 889.40 | 897.70 | 870.10 | 882.60 | 880.35 | 2.71% | 18,698 |
| May 22, 2026 | 894.35 | 894.35 | 853.00 | 859.35 | 857.16 | -2.17% | 26,979 |
| May 21, 2026 | 889.20 | 889.20 | 859.70 | 878.45 | 876.21 | 3.23% | 16,498 |
| May 20, 2026 | 858.50 | 872.00 | 846.35 | 851.00 | 848.83 | -2.09% | 24,411 |
| May 19, 2026 | 894.15 | 897.75 | 860.00 | 869.15 | 866.93 | -1.15% | 32,587 |
| May 18, 2026 | 896.20 | 896.20 | 854.00 | 879.25 | 877.01 | -2.19% | 16,312 |
| May 15, 2026 | 943.85 | 943.85 | 896.45 | 898.90 | 896.61 | -2.93% | 16,682 |