Ambuja Cements Limited (NSE:AMBUJACEM)
India · Delayed Price · Currency is INR 460.90
+4.65 (1.02%)
Apr 22, 2026, 3:30 PM IST
NSE:AMBUJACEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 453.50 | 463.65 | 451.00 | 460.90 | 460.90 | 1.02% | 1,475,937 |
| Apr 21, 2026 | 455.95 | 460.00 | 453.55 | 456.25 | 456.25 | 0.30% | 1,471,622 |
| Apr 20, 2026 | 459.00 | 464.00 | 453.00 | 454.90 | 454.90 | -0.89% | 1,733,571 |
| Apr 17, 2026 | 459.20 | 461.95 | 456.10 | 459.00 | 459.00 | 0.21% | 1,899,655 |
| Apr 16, 2026 | 457.00 | 460.25 | 451.10 | 458.05 | 458.05 | 0.89% | 2,057,087 |
| Apr 15, 2026 | 449.90 | 457.50 | 448.05 | 454.00 | 454.00 | 2.95% | 2,825,450 |
| Apr 13, 2026 | 432.95 | 443.80 | 427.50 | 441.00 | 441.00 | -0.94% | 2,307,559 |
| Apr 10, 2026 | 437.00 | 447.00 | 435.25 | 445.20 | 445.20 | 2.57% | 3,576,120 |
| Apr 9, 2026 | 446.95 | 446.95 | 432.00 | 434.05 | 434.05 | -2.84% | 4,904,296 |
| Apr 8, 2026 | 438.00 | 462.45 | 435.00 | 446.75 | 446.75 | 6.26% | 7,851,973 |
| Apr 7, 2026 | 426.95 | 426.95 | 418.00 | 420.45 | 420.45 | -2.23% | 3,100,760 |
| Apr 6, 2026 | 420.45 | 431.10 | 412.40 | 430.05 | 430.05 | 2.77% | 2,653,255 |
| Apr 2, 2026 | 414.50 | 420.00 | 406.70 | 418.45 | 418.45 | -0.45% | 2,016,351 |
| Apr 1, 2026 | 415.00 | 422.80 | 409.10 | 420.35 | 420.35 | 4.76% | 3,593,392 |
| Mar 30, 2026 | 405.00 | 411.00 | 399.40 | 401.25 | 401.25 | -1.86% | 4,653,934 |
| Mar 27, 2026 | 418.00 | 418.60 | 407.60 | 408.85 | 408.85 | -3.07% | 6,114,057 |
| Mar 25, 2026 | 414.00 | 427.70 | 414.00 | 421.80 | 421.80 | 3.50% | 4,840,404 |
| Mar 24, 2026 | 407.90 | 413.50 | 395.10 | 407.55 | 407.55 | 3.09% | 5,189,341 |
| Mar 23, 2026 | 416.80 | 416.80 | 394.00 | 395.35 | 395.35 | -5.99% | 4,333,904 |
| Mar 20, 2026 | 425.00 | 427.60 | 419.00 | 420.55 | 420.55 | 0.14% | 2,282,335 |
| Mar 19, 2026 | 433.00 | 435.75 | 418.25 | 419.95 | 419.95 | -4.83% | 2,679,767 |
| Mar 18, 2026 | 438.00 | 444.30 | 433.45 | 441.25 | 441.25 | 1.62% | 3,070,154 |
| Mar 17, 2026 | 432.80 | 436.30 | 428.10 | 434.20 | 434.20 | 1.21% | 2,154,056 |
| Mar 16, 2026 | 425.55 | 434.95 | 424.75 | 429.00 | 429.00 | 0.86% | 6,857,558 |
| Mar 13, 2026 | 445.00 | 446.30 | 424.40 | 425.35 | 425.35 | -4.73% | 4,856,344 |
| Mar 12, 2026 | 455.00 | 455.55 | 445.00 | 446.45 | 446.45 | -2.48% | 5,554,429 |
| Mar 11, 2026 | 462.50 | 471.35 | 456.00 | 457.80 | 457.80 | -0.93% | 1,879,908 |
| Mar 10, 2026 | 459.10 | 465.70 | 454.10 | 462.10 | 462.10 | 2.25% | 2,249,388 |
| Mar 9, 2026 | 459.00 | 459.00 | 443.25 | 451.95 | 451.95 | -3.17% | 4,222,293 |
| Mar 6, 2026 | 475.70 | 480.75 | 463.35 | 466.75 | 466.75 | -2.76% | 1,326,098 |
| Mar 5, 2026 | 479.00 | 482.40 | 469.45 | 480.00 | 480.00 | 0.81% | 1,744,314 |
| Mar 4, 2026 | 482.00 | 482.20 | 471.55 | 476.15 | 476.15 | -2.98% | 2,300,996 |
| Mar 2, 2026 | 490.10 | 493.40 | 480.10 | 490.75 | 490.75 | -1.93% | 2,820,015 |
| Feb 27, 2026 | 512.00 | 512.05 | 499.00 | 500.40 | 500.40 | -2.29% | 2,428,507 |
| Feb 26, 2026 | 513.00 | 515.80 | 510.00 | 512.15 | 512.15 | 0.21% | 1,099,252 |
| Feb 25, 2026 | 514.75 | 518.50 | 507.40 | 511.10 | 511.10 | -0.66% | 1,574,610 |
| Feb 24, 2026 | 514.95 | 516.95 | 506.95 | 514.50 | 514.50 | -0.16% | 1,586,025 |
| Feb 23, 2026 | 512.00 | 518.65 | 510.75 | 515.30 | 515.30 | 0.64% | 926,117 |
| Feb 20, 2026 | 512.15 | 517.80 | 508.65 | 512.00 | 512.00 | -0.03% | 2,376,908 |
| Feb 19, 2026 | 522.00 | 526.35 | 510.80 | 512.15 | 512.15 | -2.07% | 2,535,330 |
| Feb 18, 2026 | 522.00 | 525.85 | 520.05 | 523.00 | 523.00 | 0.19% | 1,773,473 |
| 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 |