Ambuja Cements Limited (LUX:AMCEM)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 4.440
+0.200 (4.72%)
At close: Jun 12, 2026
LUX:AMCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.80% | - |
| Jun 12, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.72% | - |
| Jun 11, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.04% | - |
| Jun 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.28 | -1.38% | - |
| Jun 9, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | 0.93% | - |
| Jun 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.30 | -1.82% | - |
| Jun 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.38 | -1.35% | - |
| Jun 4, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | - | - |
| Jun 3, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | -3.46% | - |
| Jun 2, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.60 | 0.87% | - |
| Jun 1, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.56 | -2.97% | - |
| May 29, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.70 | -1.67% | - |
| May 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.78 | 2.13% | - |
| May 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.68 | 1.29% | - |
| May 25, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.62 | 1.75% | - |
| May 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.54 | 0.44% | - |
| May 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.52 | 2.25% | - |
| May 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.42 | -0.89% | - |
| May 19, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.46 | 0.45% | - |
| May 18, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | -1.33% | - |
| May 15, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.50 | -2.59% | - |
| May 14, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.62 | 1.31% | - |
| May 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.56 | 2.69% | - |
| May 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | -2.62% | - |
| May 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.56 | -2.55% | - |
| May 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.68 | -2.08% | - |
| May 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.78 | 1.69% | - |
| May 6, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.70 | 3.96% | - |
| May 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.52 | -2.99% | - |
| May 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.66 | - | - |
| Apr 30, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.66 | -2.50% | - |
| Apr 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.78 | -1.23% | - |
| Apr 28, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.84 | -0.82% | - |
| Apr 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.88 | 2.51% | - |
| Apr 24, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.76 | - | - |
| Apr 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.76 | -2.45% | - |
| Apr 22, 2026 | 5.00 | 5.00 | 4.68 | 4.90 | 4.88 | 0.41% | 250 |
| Apr 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.86 | - | - |
| Apr 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.86 | -1.61% | - |
| Apr 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.94 | 0.81% | - |
| Apr 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.90 | 1.23% | - |
| Apr 15, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.84 | 2.97% | - |
| Apr 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.70 | -1.67% | - |
| Apr 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.78 | 2.13% | - |
| Apr 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.68 | -2.89% | - |
| Apr 8, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.82 | 7.08% | - |
| Apr 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.50 | 0.89% | - |
| Apr 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.46 | -0.44% | - |
| Apr 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.48 | 6.13% | - |
| Mar 30, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | -1.40% | - |