Cemindia Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	944.55	998.45	930.95	992.70	992.70	5.13%	126,485
May 26, 2026	880.20	962.85	880.20	944.30	944.30	6.99%	125,093
May 25, 2026	889.40	897.70	870.10	882.60	882.60	2.71%	18,698
May 22, 2026	894.35	894.35	853.00	859.35	859.35	-2.17%	26,979
May 21, 2026	889.20	889.20	859.70	878.45	878.45	3.23%	16,498
May 20, 2026	858.50	872.00	846.35	851.00	851.00	-2.09%	24,411
May 19, 2026	894.15	897.75	860.00	869.15	869.15	-1.15%	32,587
May 18, 2026	896.20	896.20	854.00	879.25	879.25	-2.19%	16,312
May 15, 2026	943.85	943.85	896.45	898.90	898.90	-2.93%	16,682
May 14, 2026	898.00	930.60	875.80	926.00	926.00	4.46%	28,889
May 13, 2026	889.95	917.55	882.10	886.45	886.45	-0.82%	27,261
May 12, 2026	907.45	928.35	884.25	893.80	893.80	-1.50%	61,584
May 11, 2026	960.90	960.90	902.00	907.45	907.45	-5.07%	43,991
May 8, 2026	962.15	973.95	949.80	955.90	955.90	-1.63%	63,469
May 7, 2026	942.00	982.30	941.00	971.70	971.70	2.93%	51,534
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