Cemindia Projects Limited (BOM:509496)
India · Delayed Price · Currency is INR 1,263.50
-60.90 (-4.60%)
At close: Aug 19, 2026
Cemindia Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |