NSE:AMBUJACEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	430.00	434.45	429.40	432.15	432.15	-0.99%	733,484
Jul 10, 2026	432.00	440.80	431.10	436.45	436.45	1.94%	2,035,547
Jul 9, 2026	422.35	429.80	421.90	428.15	428.15	1.67%	2,408,597
Jul 8, 2026	431.05	435.70	419.00	421.10	421.10	-3.40%	1,658,779
Jul 7, 2026	444.00	444.00	434.55	435.90	435.90	-1.25%	1,295,358
Jul 6, 2026	445.00	445.05	438.60	441.40	441.40	-0.45%	2,292,569
Jul 3, 2026	431.70	444.20	430.00	443.40	443.40	3.37%	6,168,156
Jul 2, 2026	422.20	431.50	421.35	428.95	428.95	2.41%	6,105,874
Jul 1, 2026	420.30	423.00	418.10	418.85	418.85	-0.71%	3,312,629
Jun 30, 2026	425.00	425.85	419.65	421.85	421.85	-0.57%	3,012,504
Jun 29, 2026	421.55	427.25	420.35	424.25	424.25	0.12%	2,985,056
Jun 25, 2026	429.90	434.30	422.55	423.75	423.75	-0.73%	3,173,028
Jun 24, 2026	416.00	428.00	415.15	426.85	426.85	2.89%	4,347,023
Jun 23, 2026	428.95	429.40	414.00	414.85	414.85	-3.07%	3,043,505
Jun 22, 2026	426.15	429.00	422.60	428.00	428.00	0.96%	3,536,363
Jun 19, 2026	429.95	433.00	421.80	423.95	423.95	-1.41%	2,145,518
Jun 18, 2026	428.00	433.85	423.20	430.00	430.00	0.83%	3,210,633
Jun 17, 2026	427.95	428.25	422.50	426.45	426.45	0.09%	2,960,337
Jun 16, 2026	431.60	431.60	424.10	426.05	426.05	-0.65%	2,106,091
Jun 15, 2026	431.40	435.90	427.00	428.85	428.85	1.36%	3,311,686
Jun 12, 2026	412.25	426.05	408.70	423.10	423.10	4.71%	2,885,819
Jun 11, 2026	407.55	410.15	404.80	406.05	404.05	-0.92%	1,605,560
Jun 10, 2026	416.00	417.65	408.25	409.80	407.78	-1.49%	2,195,127
Jun 9, 2026	416.50	417.75	412.60	416.00	413.95	0.17%	1,816,420
Jun 8, 2026	415.20	422.75	411.10	415.30	413.25	-0.54%	3,402,602
Jun 5, 2026	430.00	430.45	415.00	417.55	415.49	-2.06%	7,371,968
Jun 4, 2026	425.90	429.80	423.65	426.35	424.25	-0.14%	2,808,700
Jun 3, 2026	438.20	440.50	424.00	426.95	424.85	-2.82%	8,611,792
Jun 2, 2026	432.00	441.60	429.65	439.35	437.19	1.02%	4,263,528
Jun 1, 2026	448.60	452.00	433.10	434.90	432.76	-2.89%	2,903,380
May 29, 2026	460.95	461.95	445.45	447.85	445.64	-2.59%	3,804,649
May 27, 2026	450.00	462.00	449.70	459.75	457.49	2.23%	4,281,809
May 26, 2026	442.05	455.95	440.60	449.70	447.49	1.75%	4,449,009
May 25, 2026	437.10	444.65	437.10	441.95	439.77	1.28%	3,029,764
May 22, 2026	438.60	441.00	435.10	436.35	434.20	-0.02%	2,717,748
May 21, 2026	435.00	438.00	430.95	436.45	434.30	1.44%	2,915,980
May 20, 2026	428.20	431.60	425.15	430.25	428.13	-0.34%	1,976,324
May 19, 2026	430.50	434.60	428.80	431.70	429.57	0.36%	1,856,159
May 18, 2026	430.00	431.70	421.10	430.15	428.03	-0.83%	2,003,511
May 15, 2026	449.00	451.55	431.40	433.75	431.61	-2.29%	2,812,091
May 14, 2026	438.90	447.15	433.25	443.90	441.71	1.25%	3,486,802
May 13, 2026	428.15	441.15	425.40	438.40	436.24	2.68%	3,622,406
May 12, 2026	434.90	442.00	425.20	426.95	424.85	-2.12%	3,306,821
May 11, 2026	441.75	441.75	432.40	436.20	434.05	-1.82%	4,019,675
May 8, 2026	449.00	457.95	442.50	444.30	442.11	-1.41%	5,045,246
May 7, 2026	446.50	454.20	445.10	450.65	448.43	0.84%	4,351,743
May 6, 2026	438.55	449.60	435.80	446.90	444.70	3.19%	5,333,664
May 5, 2026	439.00	441.10	431.50	433.10	430.97	-2.74%	8,250,228
May 4, 2026	446.00	460.75	438.05	445.30	443.11	0.25%	12,403,890
Apr 30, 2026	450.20	450.20	440.10	444.20	442.01	-2.29%	3,322,936