Ambuja Cements Limited (NSE:AMBUJACEM)
India · Delayed Price · Currency is INR 415.65
-12.35 (-2.89%)
Jun 23, 2026, 1:11 PM IST
NSE:AMBUJACEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 463.70 | 465.50 | 453.00 | 454.60 | 452.36 | -0.92% | 1,778,884 |
| Apr 28, 2026 | 462.85 | 465.00 | 456.00 | 458.80 | 456.54 | -0.37% | 1,789,522 |
| Apr 27, 2026 | 453.50 | 468.80 | 453.45 | 460.50 | 458.23 | 2.06% | 3,444,150 |
| Apr 24, 2026 | 451.00 | 457.70 | 440.40 | 451.20 | 448.98 | 0.18% | 3,729,295 |
| Apr 23, 2026 | 457.95 | 457.95 | 449.00 | 450.40 | 448.18 | -2.28% | 2,393,788 |
| Apr 22, 2026 | 453.50 | 463.65 | 451.00 | 460.90 | 458.63 | 1.02% | 1,475,937 |
| Apr 21, 2026 | 455.95 | 460.00 | 453.55 | 456.25 | 454.00 | 0.30% | 1,471,622 |
| Apr 20, 2026 | 459.00 | 464.00 | 453.00 | 454.90 | 452.66 | -0.89% | 1,733,571 |
| Apr 17, 2026 | 459.20 | 461.95 | 456.10 | 459.00 | 456.74 | 0.21% | 1,899,655 |
| Apr 16, 2026 | 457.00 | 460.25 | 451.10 | 458.05 | 455.79 | 0.89% | 2,057,087 |
| Apr 15, 2026 | 449.90 | 457.50 | 448.05 | 454.00 | 451.76 | 2.95% | 2,825,450 |
| Apr 13, 2026 | 432.95 | 443.80 | 427.50 | 441.00 | 438.83 | -0.94% | 2,307,559 |
| Apr 10, 2026 | 437.00 | 447.00 | 435.25 | 445.20 | 443.01 | 2.57% | 3,576,120 |
| Apr 9, 2026 | 446.95 | 446.95 | 432.00 | 434.05 | 431.91 | -2.84% | 4,904,296 |