Ambuja Cements Limited (NSE:AMBUJACEM)
India · Delayed Price · Currency is INR 438.40
+11.45 (2.68%)
May 13, 2026, 3:30 PM IST
NSE:AMBUJACEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 428.15 | 431.95 | 425.40 | 429.80 | - | 0.67% | 946,495 |
| May 12, 2026 | 434.90 | 442.00 | 425.20 | 426.95 | 426.95 | -2.12% | 3,306,821 |
| May 11, 2026 | 441.75 | 441.75 | 432.40 | 436.20 | 436.20 | -1.82% | 4,019,675 |
| May 8, 2026 | 449.00 | 457.95 | 442.50 | 444.30 | 444.30 | -1.41% | 5,045,246 |
| May 7, 2026 | 446.50 | 454.20 | 445.10 | 450.65 | 450.65 | 0.84% | 4,351,743 |
| May 6, 2026 | 438.55 | 449.60 | 435.80 | 446.90 | 446.90 | 3.19% | 5,333,664 |
| May 5, 2026 | 439.00 | 441.10 | 431.50 | 433.10 | 433.10 | -2.74% | 8,250,228 |
| May 4, 2026 | 446.00 | 460.75 | 438.05 | 445.30 | 445.30 | 0.25% | 12,403,890 |
| Apr 30, 2026 | 450.20 | 450.20 | 440.10 | 444.20 | 444.20 | -2.29% | 3,322,936 |
| Apr 29, 2026 | 463.70 | 465.50 | 453.00 | 454.60 | 454.60 | -0.92% | 1,778,884 |
| Apr 28, 2026 | 462.85 | 465.00 | 456.00 | 458.80 | 458.80 | -0.37% | 1,789,522 |
| Apr 27, 2026 | 453.50 | 468.80 | 453.45 | 460.50 | 460.50 | 2.06% | 3,444,150 |
| Apr 24, 2026 | 451.00 | 457.70 | 440.40 | 451.20 | 451.20 | 0.18% | 3,729,295 |
| Apr 23, 2026 | 457.95 | 457.95 | 449.00 | 450.40 | 450.40 | -2.28% | 2,393,788 |
| 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 |