Ambuja Cements Limited (LUX:AMCEM)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 4.640
+0.080 (1.75%)
At close: May 25, 2026
LUX:AMCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.75% | - |
| May 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| May 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.25% | - |
| May 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| May 19, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| May 18, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| May 15, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.59% | - |
| May 14, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| May 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.69% | - |
| May 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.62% | - |
| May 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| May 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| May 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | - |
| May 6, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.96% | - |
| May 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.99% | - |
| May 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Apr 30, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.50% | - |
| Apr 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Apr 28, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Apr 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.51% | - |
| Apr 24, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Apr 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.45% | - |
| Apr 22, 2026 | 5.00 | 5.00 | 4.68 | 4.90 | 4.90 | 0.41% | 250 |
| Apr 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.61% | - |
| Apr 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Apr 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | - |
| Apr 15, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.97% | - |
| Apr 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | - |
| Apr 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | - |
| Apr 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.89% | - |
| Apr 8, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 7.08% | - |
| Apr 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.89% | - |
| Apr 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Apr 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 6.13% | - |
| Mar 30, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| Mar 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.44% | - |
| Mar 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.69% | - |
| Mar 24, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Mar 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -5.33% | - |
| Mar 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.46% | - |
| Mar 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.28% | - |
| Mar 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
| Mar 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Mar 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.96% | - |
| Mar 12, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.81% | - |
| Mar 11, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Mar 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | - |
| Mar 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | - |