Cemindia Projects Limited (BOM:509496)
India · Delayed Price · Currency is INR 1,162.35
-16.15 (-1.37%)
At close: Jun 16, 2026
Cemindia Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 898.00 | 930.60 | 875.80 | 926.00 | 923.64 | 4.46% | 28,889 |
| May 13, 2026 | 889.95 | 917.55 | 882.10 | 886.45 | 884.19 | -0.82% | 27,261 |
| May 12, 2026 | 907.45 | 928.35 | 884.25 | 893.80 | 891.52 | -1.50% | 61,584 |
| May 11, 2026 | 960.90 | 960.90 | 902.00 | 907.45 | 905.14 | -5.07% | 43,991 |
| May 8, 2026 | 962.15 | 973.95 | 949.80 | 955.90 | 953.46 | -1.63% | 63,469 |
| May 7, 2026 | 942.00 | 982.30 | 941.00 | 971.70 | 969.22 | 2.93% | 51,534 |
| May 6, 2026 | 919.95 | 968.45 | 912.75 | 944.00 | 941.59 | 3.47% | 98,926 |
| May 5, 2026 | 933.00 | 954.00 | 900.00 | 912.30 | 909.97 | -4.47% | 308,791 |
| May 4, 2026 | 845.00 | 977.45 | 816.00 | 954.95 | 952.51 | 17.24% | 1,324,069 |
| Apr 30, 2026 | 745.55 | 814.55 | 721.05 | 814.55 | 812.47 | 20.00% | 1,023,794 |
| Apr 29, 2026 | 680.95 | 702.00 | 676.80 | 678.80 | 677.07 | -0.29% | 36,783 |
| Apr 28, 2026 | 658.55 | 685.95 | 658.55 | 680.80 | 679.06 | 2.65% | 25,444 |
| Apr 27, 2026 | 637.00 | 676.50 | 637.00 | 663.25 | 661.56 | 2.38% | 11,188 |
| Apr 24, 2026 | 668.90 | 668.90 | 640.55 | 647.80 | 646.15 | -2.43% | 12,516 |
| Apr 23, 2026 | 670.00 | 679.35 | 660.00 | 663.95 | 662.26 | -1.62% | 6,917 |
| Apr 22, 2026 | 640.05 | 690.20 | 640.05 | 674.90 | 673.18 | 4.64% | 26,264 |
| Apr 21, 2026 | 637.20 | 655.10 | 635.00 | 644.95 | 643.31 | 1.22% | 5,522 |
| Apr 20, 2026 | 649.20 | 655.95 | 635.00 | 637.20 | 635.57 | -1.75% | 17,539 |
| Apr 17, 2026 | 651.55 | 658.00 | 645.00 | 648.55 | 646.90 | -0.14% | 16,214 |
| Apr 16, 2026 | 650.10 | 652.50 | 635.10 | 649.45 | 647.79 | 1.69% | 8,472 |
| Apr 15, 2026 | 625.10 | 641.85 | 625.10 | 638.65 | 637.02 | 3.16% | 16,739 |
| Apr 13, 2026 | 616.20 | 632.75 | 604.55 | 619.10 | 617.52 | -1.77% | 13,762 |
| Apr 10, 2026 | 611.95 | 634.15 | 605.65 | 630.25 | 628.64 | 4.18% | 33,180 |
| Apr 9, 2026 | 605.00 | 611.20 | 589.25 | 604.95 | 603.41 | -0.01% | 18,713 |
| Apr 8, 2026 | 598.85 | 608.00 | 572.35 | 605.00 | 603.46 | 7.68% | 32,723 |
| Apr 7, 2026 | 544.70 | 572.40 | 544.25 | 561.85 | 560.42 | 1.50% | 18,415 |
| Apr 6, 2026 | 541.05 | 556.50 | 529.20 | 553.55 | 552.14 | 2.50% | 19,857 |
| Apr 2, 2026 | 532.00 | 542.70 | 511.95 | 540.05 | 538.67 | 1.54% | 15,807 |