Ambuja Cements Limited (NSE:AMBUJACEM)
India · Delayed Price · Currency is INR 523.00
+1.00 (0.19%)
Feb 18, 2026, 3:29 PM IST
Ambuja Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 522.00 | 525.85 | 520.35 | 522.80 | - | 0.15% | 891,438 |
| Feb 17, 2026 | 523.70 | 528.50 | 520.85 | 522.00 | 522.00 | -0.51% | 2,242,675 |
| Feb 16, 2026 | 520.00 | 526.40 | 513.20 | 524.70 | 524.70 | 1.01% | 705,071 |
| Feb 13, 2026 | 526.85 | 530.50 | 517.25 | 519.45 | 519.45 | -2.51% | 1,297,366 |
| Feb 12, 2026 | 541.00 | 541.00 | 529.00 | 532.85 | 532.85 | -1.55% | 953,137 |
| Feb 11, 2026 | 540.80 | 542.25 | 535.00 | 541.25 | 541.25 | 0.51% | 1,085,688 |
| Feb 10, 2026 | 547.00 | 547.00 | 533.00 | 538.50 | 538.50 | -0.73% | 1,575,847 |
| Feb 9, 2026 | 533.85 | 544.85 | 530.35 | 542.45 | 542.45 | 2.46% | 1,236,310 |
| Feb 6, 2026 | 530.00 | 531.55 | 524.00 | 529.45 | 529.45 | -0.68% | 554,714 |
| Feb 5, 2026 | 536.00 | 536.95 | 528.20 | 533.05 | 533.05 | -0.73% | 1,363,472 |
| Feb 4, 2026 | 530.90 | 538.00 | 522.55 | 536.95 | 536.95 | 1.65% | 977,308 |
| Feb 3, 2026 | 533.00 | 540.50 | 519.50 | 528.25 | 528.25 | 3.48% | 3,149,032 |
| Feb 2, 2026 | 499.85 | 513.45 | 493.35 | 510.50 | 510.50 | 2.64% | 2,967,802 |
| Feb 1, 2026 | 511.00 | 521.55 | 495.45 | 497.35 | 497.35 | -2.51% | 2,066,980 |
| Jan 30, 2026 | 536.05 | 536.05 | 507.90 | 510.15 | 510.15 | -4.83% | 6,130,082 |
| Jan 29, 2026 | 535.00 | 538.35 | 528.80 | 536.05 | 536.05 | 0.39% | 2,837,060 |
| Jan 28, 2026 | 533.95 | 539.10 | 531.05 | 533.95 | 533.95 | 0.32% | 1,738,702 |
| Jan 27, 2026 | 526.65 | 535.90 | 524.05 | 532.25 | 532.25 | 2.63% | 2,374,373 |
| Jan 23, 2026 | 546.65 | 548.50 | 511.10 | 518.60 | 518.60 | -5.12% | 6,489,381 |
| Jan 22, 2026 | 543.80 | 548.50 | 541.15 | 546.60 | 546.60 | 1.48% | 1,903,090 |
| Jan 21, 2026 | 534.00 | 545.00 | 531.20 | 538.65 | 538.65 | 0.44% | 1,735,277 |
| Jan 20, 2026 | 552.15 | 554.35 | 534.90 | 536.30 | 536.30 | -2.87% | 1,184,287 |
| Jan 19, 2026 | 551.30 | 555.40 | 546.95 | 552.15 | 552.15 | -0.29% | 1,523,060 |
| Jan 16, 2026 | 551.50 | 558.45 | 545.70 | 553.75 | 553.75 | 0.76% | 2,077,235 |
| Jan 14, 2026 | 537.65 | 551.35 | 533.50 | 549.55 | 549.55 | 2.21% | 1,736,723 |
| Jan 13, 2026 | 540.00 | 545.20 | 533.55 | 537.65 | 537.65 | -0.19% | 1,093,928 |
| Jan 12, 2026 | 536.95 | 540.20 | 528.60 | 538.70 | 538.70 | 0.33% | 2,484,225 |
| Jan 9, 2026 | 546.70 | 548.50 | 535.65 | 536.95 | 536.95 | -1.78% | 1,242,111 |
| Jan 8, 2026 | 562.00 | 562.00 | 545.15 | 546.70 | 546.70 | -2.72% | 1,330,617 |
| 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 |