Ambuja Cements Limited (NSE:AMBUJACEM)
India · Delayed Price · Currency is INR 548.30
-13.70 (-2.44%)
Jan 8, 2026, 3:00 PM IST
Ambuja Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 562.00 | 562.00 | 550.20 | 550.80 | - | -1.99% | 500,311 |
| Jan 7, 2026 | 563.95 | 565.80 | 560.65 | 562.00 | 562.00 | -0.28% | 3,920,663 |
| Jan 6, 2026 | 572.00 | 572.00 | 561.35 | 563.55 | 563.55 | -1.35% | 1,015,560 |
| Jan 5, 2026 | 568.70 | 573.10 | 567.05 | 571.25 | 571.25 | 1.03% | 2,369,536 |
| Jan 2, 2026 | 560.00 | 566.50 | 558.15 | 565.40 | 565.40 | 1.03% | 1,371,653 |
| Jan 1, 2026 | 556.90 | 561.00 | 555.10 | 559.65 | 559.65 | 0.59% | 1,568,506 |
| Dec 31, 2025 | 551.90 | 556.90 | 550.05 | 556.35 | 556.35 | 1.15% | 1,063,795 |
| Dec 30, 2025 | 553.90 | 553.90 | 548.95 | 550.00 | 550.00 | -0.38% | 2,305,901 |
| Dec 29, 2025 | 556.90 | 556.90 | 549.65 | 552.10 | 552.10 | -0.46% | 1,228,806 |
| Dec 26, 2025 | 549.90 | 555.00 | 548.20 | 554.65 | 554.65 | 1.20% | 1,919,198 |
| Dec 24, 2025 | 550.00 | 553.40 | 547.60 | 548.10 | 548.10 | 0.22% | 2,136,787 |
| Dec 23, 2025 | 563.00 | 563.50 | 544.25 | 546.90 | 546.90 | 1.29% | 9,559,898 |
| Dec 22, 2025 | 542.00 | 545.20 | 538.65 | 539.95 | 539.95 | 0.06% | 872,083 |
| Dec 19, 2025 | 538.00 | 540.90 | 535.10 | 539.65 | 539.65 | 0.72% | 836,741 |
| Dec 18, 2025 | 540.00 | 542.30 | 534.65 | 535.80 | 535.80 | -1.02% | 834,090 |
| Dec 17, 2025 | 547.00 | 549.90 | 539.50 | 541.30 | 541.30 | -1.35% | 518,141 |
| Dec 16, 2025 | 553.00 | 554.80 | 544.20 | 548.70 | 548.70 | -0.86% | 1,901,877 |
| Dec 15, 2025 | 547.75 | 556.30 | 542.95 | 553.45 | 553.45 | 0.97% | 1,239,318 |
| Dec 12, 2025 | 536.90 | 549.95 | 536.90 | 548.15 | 548.15 | 2.25% | 2,488,693 |
| Dec 11, 2025 | 529.65 | 537.35 | 525.45 | 536.10 | 536.10 | 1.21% | 2,781,951 |
| Dec 10, 2025 | 533.05 | 536.50 | 528.65 | 529.70 | 529.70 | -0.63% | 904,955 |
| Dec 9, 2025 | 528.10 | 534.50 | 523.40 | 533.05 | 533.05 | 0.78% | 2,139,922 |
| Dec 8, 2025 | 534.70 | 540.55 | 526.55 | 528.95 | 528.95 | -0.91% | 1,893,815 |
| Dec 5, 2025 | 536.90 | 537.50 | 531.80 | 533.80 | 533.80 | -0.58% | 1,243,514 |
| Dec 4, 2025 | 535.60 | 543.50 | 527.60 | 536.90 | 536.90 | 0.29% | 2,474,836 |
| Dec 3, 2025 | 546.90 | 546.90 | 533.65 | 535.35 | 535.35 | -1.41% | 2,219,149 |
| Dec 2, 2025 | 544.95 | 547.00 | 541.00 | 543.00 | 543.00 | -0.06% | 1,754,719 |
| Dec 1, 2025 | 551.40 | 551.80 | 542.90 | 543.35 | 543.35 | -1.25% | 766,104 |
| Nov 28, 2025 | 549.30 | 551.85 | 546.15 | 550.20 | 550.20 | 0.27% | 602,009 |
| Nov 27, 2025 | 552.45 | 553.30 | 547.00 | 548.70 | 548.70 | -0.24% | 481,061 |
| Nov 26, 2025 | 546.50 | 552.00 | 544.55 | 550.00 | 550.00 | 0.76% | 948,636 |
| Nov 25, 2025 | 547.10 | 548.35 | 543.60 | 545.85 | 545.85 | 0.23% | 693,469 |
| Nov 24, 2025 | 548.85 | 549.50 | 542.05 | 544.60 | 544.60 | -0.54% | 2,247,682 |
| Nov 21, 2025 | 555.75 | 556.05 | 545.00 | 547.55 | 547.55 | -1.48% | 1,961,101 |
| Nov 20, 2025 | 562.00 | 562.00 | 555.00 | 555.75 | 555.75 | 0.08% | 1,248,817 |
| Nov 19, 2025 | 557.40 | 561.00 | 554.50 | 555.30 | 555.30 | -0.45% | 847,533 |
| Nov 18, 2025 | 568.00 | 568.00 | 556.75 | 557.80 | 557.80 | -0.45% | 904,843 |
| Nov 17, 2025 | 564.70 | 565.40 | 559.25 | 560.30 | 560.30 | -0.51% | 618,154 |
| Nov 14, 2025 | 562.50 | 564.80 | 558.70 | 563.20 | 563.20 | 0.69% | 1,082,167 |
| Nov 13, 2025 | 564.50 | 566.20 | 558.50 | 559.35 | 559.35 | -0.57% | 685,786 |
| Nov 12, 2025 | 560.00 | 570.05 | 557.15 | 562.55 | 562.55 | 0.90% | 1,748,539 |
| Nov 11, 2025 | 558.00 | 561.10 | 552.15 | 557.55 | 557.55 | 0.26% | 1,177,397 |
| Nov 10, 2025 | 558.95 | 563.00 | 555.05 | 556.10 | 556.10 | -0.48% | 916,236 |
| Nov 7, 2025 | 558.50 | 563.95 | 550.55 | 558.80 | 558.80 | 0.07% | 1,593,499 |
| Nov 6, 2025 | 567.55 | 569.35 | 557.10 | 558.40 | 558.40 | -1.59% | 1,388,630 |
| Nov 4, 2025 | 582.80 | 588.75 | 565.90 | 567.40 | 567.40 | -1.70% | 4,438,364 |
| Nov 3, 2025 | 568.35 | 582.75 | 566.70 | 577.20 | 577.20 | 2.09% | 6,022,756 |
| Oct 31, 2025 | 567.90 | 571.25 | 563.25 | 565.40 | 565.40 | -0.44% | 1,161,448 |
| Oct 30, 2025 | 574.00 | 574.25 | 565.00 | 567.90 | 567.90 | -0.67% | 928,349 |
| Oct 29, 2025 | 555.00 | 575.00 | 555.00 | 571.75 | 571.75 | 3.04% | 3,787,089 |