Ambuja Cements Limited (NSE:AMBUJACEM)
India · Delayed Price · Currency is INR 577.15
-11.60 (-1.97%)
Aug 22, 2025, 3:30 PM IST
Ambuja Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 588.80 | 590.00 | 576.00 | 577.15 | 577.15 | -1.97% | 1,670,887 |
| 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 |
| Jul 18, 2025 | 595.00 | 599.75 | 591.00 | 596.70 | 596.70 | 0.35% | 2,212,885 |
| Jul 17, 2025 | 595.40 | 595.85 | 589.50 | 594.60 | 594.60 | -0.15% | 1,461,633 |
| Jul 16, 2025 | 593.00 | 597.25 | 586.05 | 595.50 | 595.50 | 0.40% | 1,804,740 |
| Jul 15, 2025 | 591.65 | 594.80 | 588.35 | 593.10 | 593.10 | 0.50% | 1,498,073 |
| Jul 14, 2025 | 586.75 | 591.40 | 584.50 | 590.15 | 590.15 | 0.51% | 1,926,899 |
| Jul 11, 2025 | 585.10 | 591.90 | 583.25 | 587.15 | 587.15 | 0.30% | 1,938,933 |
| Jul 10, 2025 | 594.00 | 594.85 | 580.10 | 585.40 | 585.40 | -0.84% | 3,219,282 |
| Jul 9, 2025 | 591.00 | 595.95 | 589.00 | 590.35 | 590.35 | -0.20% | 1,963,293 |
| Jul 8, 2025 | 591.80 | 592.95 | 580.00 | 591.55 | 591.55 | -0.08% | 2,642,997 |
| Jul 7, 2025 | 596.00 | 596.85 | 585.30 | 592.00 | 592.00 | -0.63% | 2,012,247 |
| Jul 4, 2025 | 588.75 | 601.75 | 588.75 | 595.75 | 595.75 | 1.19% | 2,859,715 |
| Jul 3, 2025 | 596.45 | 597.20 | 585.35 | 588.75 | 588.75 | -0.92% | 1,598,094 |
| Jul 2, 2025 | 582.00 | 597.60 | 581.55 | 594.20 | 594.20 | 2.40% | 3,821,770 |
| Jul 1, 2025 | 582.00 | 587.80 | 578.60 | 580.25 | 580.25 | 0.48% | 2,877,528 |
| Jun 30, 2025 | 575.05 | 579.05 | 572.20 | 577.45 | 577.45 | 0.43% | 2,003,633 |
| Jun 27, 2025 | 569.50 | 579.75 | 565.10 | 574.95 | 574.95 | 1.45% | 3,563,465 |
| Jun 26, 2025 | 562.00 | 569.40 | 558.95 | 566.75 | 566.75 | 1.31% | 3,048,051 |
| Jun 25, 2025 | 556.90 | 560.70 | 551.30 | 559.40 | 559.40 | 0.94% | 2,448,107 |
| Jun 24, 2025 | 539.00 | 562.80 | 539.00 | 554.20 | 554.20 | 3.48% | 5,719,088 |
| Jun 23, 2025 | 530.00 | 539.50 | 528.45 | 535.55 | 535.55 | 0.39% | 1,012,046 |
| Jun 20, 2025 | 532.75 | 535.65 | 528.45 | 533.45 | 533.45 | 0.12% | 2,656,096 |
| Jun 19, 2025 | 545.05 | 546.45 | 531.00 | 532.80 | 532.80 | -2.25% | 1,961,693 |
| Jun 18, 2025 | 552.65 | 553.15 | 543.70 | 545.05 | 545.05 | -1.06% | 568,472 |
| Jun 17, 2025 | 551.00 | 556.60 | 546.80 | 550.90 | 550.90 | 0.14% | 1,406,479 |
| Jun 16, 2025 | 543.95 | 552.90 | 537.30 | 550.15 | 550.15 | 1.41% | 1,253,497 |
| Jun 13, 2025 | 541.00 | 546.70 | 536.05 | 542.50 | 542.50 | -1.07% | 1,348,657 |