Ambuja Cements Limited (NSE:AMBUJACEM)
India · Delayed Price · Currency is INR 568.15
-1.80 (-0.32%)
Oct 1, 2025, 10:30 AM IST
Ambuja Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 562.75 | 573.20 | 562.75 | 569.95 | 569.95 | 1.39% | 1,873,415 |
| Sep 29, 2025 | 570.80 | 571.45 | 561.20 | 562.15 | 562.15 | -0.54% | 1,344,417 |
| Sep 26, 2025 | 580.75 | 581.80 | 564.05 | 565.20 | 565.20 | -2.45% | 1,858,418 |
| Sep 25, 2025 | 585.00 | 588.80 | 577.80 | 579.40 | 579.40 | -0.56% | 1,932,523 |
| Sep 24, 2025 | 589.00 | 598.35 | 581.65 | 582.65 | 582.65 | -1.51% | 2,053,504 |
| Sep 23, 2025 | 591.95 | 594.65 | 579.15 | 591.60 | 591.60 | 0.22% | 2,989,117 |
| Sep 22, 2025 | 585.00 | 600.80 | 581.20 | 590.30 | 590.30 | 1.35% | 4,982,920 |
| Sep 19, 2025 | 588.00 | 588.50 | 578.20 | 582.45 | 582.45 | 0.25% | 3,482,230 |
| Sep 18, 2025 | 583.90 | 584.25 | 576.50 | 581.00 | 581.00 | -0.18% | 2,063,929 |
| Sep 17, 2025 | 577.85 | 583.50 | 575.70 | 582.05 | 582.05 | 1.46% | 5,524,985 |
| Sep 16, 2025 | 575.75 | 578.45 | 570.50 | 573.65 | 573.65 | 0.86% | 2,635,511 |
| Sep 15, 2025 | 562.65 | 571.50 | 561.00 | 568.75 | 568.75 | 1.46% | 1,812,620 |
| Sep 12, 2025 | 563.10 | 568.00 | 559.80 | 560.55 | 560.55 | 0.03% | 3,773,680 |
| Sep 11, 2025 | 566.80 | 566.80 | 549.00 | 560.40 | 560.40 | -1.14% | 39,018,032 |
| Sep 10, 2025 | 570.00 | 572.60 | 566.40 | 566.85 | 566.85 | -0.13% | 1,629,481 |
| Sep 9, 2025 | 573.00 | 576.00 | 566.50 | 567.60 | 567.60 | -0.47% | 1,107,979 |
| Sep 8, 2025 | 570.00 | 577.35 | 565.05 | 570.30 | 570.30 | 0.64% | 938,525 |
| Sep 5, 2025 | 572.00 | 572.70 | 562.50 | 566.70 | 566.70 | -0.18% | 923,506 |
| Sep 4, 2025 | 590.00 | 596.30 | 566.05 | 567.70 | 567.70 | -1.05% | 6,090,485 |
| Sep 3, 2025 | 570.00 | 576.95 | 569.05 | 573.75 | 573.75 | 1.15% | 2,203,149 |
| Sep 2, 2025 | 568.10 | 573.00 | 564.30 | 567.25 | 567.25 | 0.03% | 801,958 |
| Sep 1, 2025 | 565.20 | 569.90 | 563.45 | 567.10 | 567.10 | 0.69% | 1,366,250 |
| Aug 29, 2025 | 563.00 | 569.20 | 560.00 | 563.20 | 563.20 | 0.25% | 1,166,207 |
| Aug 28, 2025 | 569.55 | 569.95 | 559.60 | 561.80 | 561.80 | -1.92% | 1,815,158 |
| Aug 26, 2025 | 580.00 | 581.00 | 571.75 | 572.80 | 572.80 | -1.41% | 1,527,366 |
| Aug 25, 2025 | 581.00 | 582.00 | 577.85 | 581.00 | 581.00 | 0.67% | 1,458,400 |
| Aug 22, 2025 | 588.80 | 590.00 | 576.00 | 577.15 | 577.15 | -1.97% | 1,671,189 |
| Aug 21, 2025 | 593.25 | 593.30 | 585.05 | 588.75 | 588.75 | -0.53% | 1,540,533 |
| Aug 20, 2025 | 593.45 | 594.10 | 589.25 | 591.90 | 591.90 | -0.08% | 1,086,467 |
| Aug 19, 2025 | 593.00 | 595.55 | 587.30 | 592.40 | 592.40 | 0.40% | 1,898,159 |
| Aug 18, 2025 | 595.00 | 605.45 | 589.20 | 590.05 | 590.05 | 2.08% | 4,190,190 |
| Aug 14, 2025 | 580.85 | 584.50 | 571.55 | 578.05 | 578.05 | -0.48% | 1,975,054 |
| Aug 13, 2025 | 587.50 | 589.25 | 574.25 | 580.85 | 580.85 | -1.07% | 2,109,517 |
| Aug 12, 2025 | 591.65 | 591.65 | 585.55 | 587.15 | 587.15 | -0.29% | 1,053,756 |
| Aug 11, 2025 | 580.15 | 591.30 | 580.05 | 588.85 | 588.85 | 1.53% | 839,347 |
| Aug 8, 2025 | 592.00 | 595.85 | 578.00 | 580.00 | 580.00 | -2.08% | 1,252,179 |
| Aug 7, 2025 | 588.00 | 594.15 | 580.20 | 592.35 | 592.35 | 0.42% | 1,936,155 |
| Aug 6, 2025 | 605.00 | 606.85 | 588.15 | 589.90 | 589.90 | -2.12% | 1,895,039 |
| Aug 5, 2025 | 606.00 | 607.95 | 598.70 | 602.70 | 602.70 | -0.42% | 795,422 |
| Aug 4, 2025 | 609.75 | 615.00 | 603.70 | 605.25 | 605.25 | -0.44% | 1,664,433 |
| Aug 1, 2025 | 594.85 | 615.35 | 588.75 | 607.95 | 607.95 | 2.57% | 4,599,912 |
| Jul 31, 2025 | 613.00 | 624.80 | 589.90 | 592.70 | 592.70 | -4.07% | 5,782,494 |
| Jul 30, 2025 | 612.95 | 620.75 | 609.00 | 617.85 | 617.85 | 1.28% | 2,616,022 |
| Jul 29, 2025 | 610.00 | 612.40 | 602.65 | 610.05 | 610.05 | -0.16% | 3,278,602 |
| Jul 28, 2025 | 611.90 | 619.95 | 606.20 | 611.05 | 611.05 | -0.33% | 1,834,138 |
| Jul 25, 2025 | 617.40 | 619.00 | 609.00 | 613.10 | 613.10 | -1.18% | 2,413,503 |
| Jul 24, 2025 | 620.40 | 623.35 | 616.00 | 620.40 | 620.40 | - | 1,389,419 |
| Jul 23, 2025 | 623.00 | 623.70 | 613.50 | 620.40 | 620.40 | -0.02% | 1,165,692 |
| Jul 22, 2025 | 615.00 | 624.95 | 613.80 | 620.55 | 620.55 | 1.19% | 5,876,411 |
| Jul 21, 2025 | 599.35 | 614.90 | 597.15 | 613.25 | 613.25 | 2.77% | 4,226,198 |