Ambuja Cements Limited (NSE:AMBUJACEM)
India · Delayed Price · Currency is INR 363.00
+3.10 (0.86%)
Oct 22, 2026, 3:28 PM IST
NSE:AMBUJACEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 357.00 | 371.05 | 346.60 | 363.00 | 363.00 | 0.86% | 5,678,469 |
| Oct 21, 2026 | 361.00 | 362.15 | 353.00 | 359.90 | 359.90 | -0.54% | 1,204,377 |
| Oct 19, 2026 | 361.00 | 365.00 | 356.70 | 361.85 | 361.85 | 0.51% | 1,571,724 |
| Oct 16, 2026 | 351.40 | 367.70 | 350.15 | 360.00 | 360.00 | 2.59% | 3,426,522 |
| Oct 15, 2026 | 350.60 | 356.40 | 348.00 | 350.90 | 350.90 | 0.54% | 2,956,859 |
| Oct 14, 2026 | 350.95 | 351.80 | 347.00 | 349.00 | 349.00 | -0.29% | 1,450,495 |
| Oct 13, 2026 | 346.35 | 351.15 | 342.65 | 350.00 | 350.00 | 0.57% | 2,474,121 |
| Oct 12, 2026 | 352.00 | 356.90 | 341.20 | 348.00 | 348.00 | -1.00% | 2,236,843 |
| Oct 9, 2026 | 344.55 | 351.50 | 341.30 | 351.50 | 351.50 | 3.08% | 2,615,221 |
| Oct 8, 2026 | 356.90 | 357.25 | 341.00 | 341.00 | 341.00 | -4.46% | 2,489,181 |
| Oct 7, 2026 | 362.40 | 362.75 | 352.45 | 356.90 | 356.90 | -1.29% | 3,466,426 |
| Oct 6, 2026 | 367.50 | 370.10 | 359.80 | 361.55 | 361.55 | -1.35% | 2,356,458 |
| Oct 5, 2026 | 363.20 | 368.90 | 361.05 | 366.50 | 366.50 | 1.17% | 1,848,613 |
| Oct 1, 2026 | 371.50 | 371.60 | 356.30 | 362.25 | 362.25 | -3.14% | 3,893,265 |
| Sep 30, 2026 | 369.00 | 376.65 | 368.65 | 374.00 | 374.00 | 2.26% | 3,219,926 |
| Sep 29, 2026 | 373.50 | 373.60 | 365.75 | 365.75 | 365.75 | -2.30% | 1,769,537 |
| Sep 28, 2026 | 383.80 | 383.80 | 374.00 | 374.35 | 374.35 | -2.46% | 1,653,664 |
| Sep 25, 2026 | 382.20 | 387.20 | 381.70 | 383.80 | 383.80 | -0.08% | 1,180,134 |
| Sep 24, 2026 | 390.00 | 390.90 | 382.65 | 384.10 | 384.10 | -2.20% | 912,389 |
| Sep 23, 2026 | 387.30 | 392.85 | 387.30 | 392.75 | 392.75 | 1.51% | 697,717 |
| Sep 22, 2026 | 391.10 | 394.00 | 385.15 | 386.90 | 386.90 | -0.99% | 1,155,681 |
| Sep 21, 2026 | 389.10 | 395.95 | 389.10 | 390.75 | 390.75 | 0.63% | 1,048,624 |
| Sep 18, 2026 | 384.55 | 396.00 | 383.90 | 388.30 | 388.30 | 1.32% | 2,583,375 |
| Sep 17, 2026 | 381.05 | 386.30 | 380.55 | 383.25 | 383.25 | 0.58% | 1,224,906 |
| Sep 16, 2026 | 382.00 | 385.45 | 379.55 | 381.05 | 381.05 | -0.18% | 1,033,371 |
| Sep 15, 2026 | 392.60 | 393.85 | 380.10 | 381.75 | 381.75 | -2.58% | 1,367,462 |
| Sep 11, 2026 | 393.00 | 393.55 | 387.65 | 391.85 | 391.85 | -0.95% | 1,311,052 |
| Sep 10, 2026 | 395.50 | 397.55 | 394.05 | 395.60 | 395.60 | -0.35% | 1,427,859 |
| Sep 9, 2026 | 396.30 | 400.80 | 395.00 | 397.00 | 397.00 | -0.33% | 862,520 |
| Sep 8, 2026 | 398.00 | 400.95 | 395.15 | 398.30 | 398.30 | -0.08% | 986,589 |
| Sep 7, 2026 | 403.00 | 405.35 | 398.60 | 398.60 | 398.60 | -1.58% | 879,449 |
| Sep 4, 2026 | 404.95 | 408.20 | 404.25 | 405.00 | 405.00 | - | 807,422 |
| Sep 3, 2026 | 404.00 | 405.05 | 401.80 | 405.00 | 405.00 | 0.57% | 918,055 |
| Sep 2, 2026 | 400.00 | 402.70 | 395.05 | 402.70 | 402.70 | 0.12% | 1,330,391 |
| Sep 1, 2026 | 404.00 | 407.15 | 401.00 | 402.20 | 402.20 | 0.26% | 1,377,257 |
| Aug 31, 2026 | 411.40 | 411.40 | 401.15 | 401.15 | 401.15 | -2.65% | 2,212,877 |
| Aug 28, 2026 | 411.55 | 413.50 | 410.00 | 412.05 | 412.05 | 0.24% | 2,152,464 |
| Aug 27, 2026 | 420.00 | 422.50 | 411.05 | 411.05 | 411.05 | -1.94% | 1,071,242 |
| Aug 26, 2026 | 415.00 | 422.80 | 412.10 | 419.20 | 419.20 | 1.48% | 2,740,269 |
| Aug 25, 2026 | 408.00 | 413.10 | 405.00 | 413.10 | 413.10 | 1.06% | 1,476,314 |
| Aug 24, 2026 | 414.50 | 415.30 | 406.70 | 408.75 | 408.75 | -1.39% | 2,180,550 |
| Aug 21, 2026 | 410.00 | 420.25 | 407.90 | 414.50 | 414.50 | 0.85% | 5,526,988 |
| Aug 20, 2026 | 410.40 | 414.85 | 407.45 | 411.00 | 411.00 | 0.86% | 3,542,288 |
| Aug 19, 2026 | 412.40 | 412.40 | 405.50 | 407.50 | 407.50 | -1.19% | 2,103,066 |
| Aug 18, 2026 | 414.00 | 416.90 | 409.90 | 412.40 | 412.40 | -0.69% | 2,377,631 |
| Aug 17, 2026 | 417.00 | 417.60 | 409.50 | 415.25 | 415.25 | -0.54% | 3,967,404 |
| Aug 14, 2026 | 419.60 | 419.85 | 416.00 | 417.50 | 417.50 | -0.45% | 1,586,889 |
| Aug 13, 2026 | 423.20 | 424.50 | 418.00 | 419.40 | 419.40 | -0.38% | 2,110,196 |
| Aug 12, 2026 | 426.70 | 426.70 | 418.05 | 421.00 | 421.00 | -0.71% | 5,400,539 |
| Aug 11, 2026 | 434.00 | 434.25 | 422.80 | 424.00 | 424.00 | -1.59% | 1,440,747 |