Ambuja Cements Limited (NSE:AMBUJACEM)
India flag India · Delayed Price · Currency is INR
567.90
-3.85 (-0.67%)
Oct 30, 2025, 3:30 PM IST

Ambuja Cements Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025574.00574.25565.00567.90567.90-0.67%927,722
Oct 29, 2025555.00575.00555.00571.75571.753.04%3,787,089
Oct 28, 2025563.00563.25553.00554.90554.90-0.95%1,487,028
Oct 27, 2025557.10561.90552.25560.25560.250.95%2,124,784
Oct 24, 2025565.00566.60552.85555.00555.00-1.66%1,704,636
Oct 23, 2025570.40574.50563.00564.35564.35-0.56%2,700,038
Oct 21, 2025569.00569.20565.70567.50567.500.35%166,817
Oct 20, 2025570.00570.00560.60565.50565.500.34%950,841
Oct 17, 2025569.70569.70562.30563.60563.60-1.07%931,716
Oct 16, 2025569.50573.45566.55569.70569.700.48%1,111,183
Oct 15, 2025563.35569.00563.35567.00567.000.60%1,377,329
Oct 14, 2025567.90568.10557.55563.60563.60-0.56%975,792
Oct 13, 2025565.20567.95563.00566.75566.75-0.44%1,134,328
Oct 10, 2025565.80573.00564.50569.25569.250.59%891,468
Oct 9, 2025566.40569.15562.05565.90565.90-0.07%816,362
Oct 8, 2025569.95571.70556.30566.30566.30-0.64%1,866,324
Oct 7, 2025573.00575.90568.10569.95569.95-0.67%1,122,712
Oct 6, 2025576.15577.80571.00573.80573.80-0.41%898,456
Oct 3, 2025573.90579.95570.30576.15576.150.88%2,062,648
Oct 1, 2025572.00574.40565.50571.10571.100.20%1,195,516
Sep 30, 2025562.75573.20562.75569.95569.951.39%1,873,415
Sep 29, 2025570.80571.45561.20562.15562.15-0.54%1,344,417
Sep 26, 2025580.75581.80564.05565.20565.20-2.45%1,858,418
Sep 25, 2025585.00588.80577.80579.40579.40-0.56%1,932,523
Sep 24, 2025589.00598.35581.65582.65582.65-1.51%2,053,504
Sep 23, 2025591.95594.65579.15591.60591.600.22%2,989,117
Sep 22, 2025585.00600.80581.20590.30590.301.35%4,982,920
Sep 19, 2025588.00588.50578.20582.45582.450.25%3,482,230
Sep 18, 2025583.90584.25576.50581.00581.00-0.18%2,063,929
Sep 17, 2025577.85583.50575.70582.05582.051.46%5,524,985
Sep 16, 2025575.75578.45570.50573.65573.650.86%2,635,511
Sep 15, 2025562.65571.50561.00568.75568.751.46%1,812,620
Sep 12, 2025563.10568.00559.80560.55560.550.03%3,773,680
Sep 11, 2025566.80566.80549.00560.40560.40-1.14%39,018,032
Sep 10, 2025570.00572.60566.40566.85566.85-0.13%1,629,481
Sep 9, 2025573.00576.00566.50567.60567.60-0.47%1,107,979
Sep 8, 2025570.00577.35565.05570.30570.300.64%938,525
Sep 5, 2025572.00572.70562.50566.70566.70-0.18%923,506
Sep 4, 2025590.00596.30566.05567.70567.70-1.05%6,090,485
Sep 3, 2025570.00576.95569.05573.75573.751.15%2,203,149
Sep 2, 2025568.10573.00564.30567.25567.250.03%801,958
Sep 1, 2025565.20569.90563.45567.10567.100.69%1,366,250
Aug 29, 2025563.00569.20560.00563.20563.200.25%1,166,207
Aug 28, 2025569.55569.95559.60561.80561.80-1.92%1,815,158
Aug 26, 2025580.00581.00571.75572.80572.80-1.41%1,527,366
Aug 25, 2025581.00582.00577.85581.00581.000.67%1,458,400
Aug 22, 2025588.80590.00576.00577.15577.15-1.97%1,671,189
Aug 21, 2025593.25593.30585.05588.75588.75-0.53%1,540,533
Aug 20, 2025593.45594.10589.25591.90591.90-0.08%1,086,467
Aug 19, 2025593.00595.55587.30592.40592.400.40%1,898,159