Ambuja Cements Limited (LUX:AMCEM)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 4.020
-0.080 (-1.95%)
At close: Sep 24, 2026
LUX:AMCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Sep 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | - |
| Sep 22, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Sep 21, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Sep 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | - |
| Sep 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Sep 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Sep 15, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.93% | - |
| Sep 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Sep 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Sep 9, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Sep 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Sep 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| Sep 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Sep 3, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Sep 2, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Sep 1, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Aug 31, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.30% | - |
| Aug 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Aug 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Aug 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.79% | - |
| Aug 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Aug 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.84% | - |
| Aug 21, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Aug 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | - |
| Aug 19, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| Aug 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Aug 17, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Aug 14, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Aug 13, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Aug 12, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Aug 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Aug 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Aug 7, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Aug 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Aug 5, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | - |
| Aug 4, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Aug 3, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.20% | - |
| Jul 31, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jul 30, 2026 | 4.20 | 4.54 | 4.20 | 4.54 | 4.54 | - | 18 |
| Jul 29, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.25% | - |
| Jul 28, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Jul 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| Jul 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| Jul 23, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.79% | - |
| Jul 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.19% | - |
| Jul 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Jul 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Jul 17, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Jul 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |