Ambuja Cements Limited (LUX:AMCEM)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 6.45
-0.05 (-0.77%)
At close: Sep 9, 2025
Ambuja Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Sep 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Sep 5, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.88% | - |
| Sep 4, 2025 | 6.15 | 6.50 | 6.15 | 6.15 | 6.15 | -5.38% | 390 |
| Sep 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Sep 2, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Aug 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Aug 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Aug 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Aug 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Aug 22, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Aug 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Aug 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Aug 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Aug 14, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Aug 13, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Aug 12, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Aug 8, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Aug 7, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 6, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Aug 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Aug 4, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Aug 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | - |
| Jul 31, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.26% | - |
| Jul 30, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Jul 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Jul 28, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Jul 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Jul 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Jul 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Jul 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Jul 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Jul 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Jul 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jul 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Jul 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jul 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Jul 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Jun 30, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |