Ambuja Cements Limited (NSE:AMBUJACEM)
India · Delayed Price · Currency is INR 414.50
+3.50 (0.85%)
Aug 21, 2026, 3:14 PM IST
NSE:AMBUJACEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 434.65 | 435.00 | 430.35 | 430.85 | 430.85 | -0.73% | 1,756,165 |
| Aug 7, 2026 | 438.00 | 438.00 | 431.80 | 434.00 | 434.00 | -0.57% | 2,026,621 |
| Aug 6, 2026 | 447.50 | 447.50 | 436.00 | 436.50 | 436.50 | -1.91% | 3,853,693 |
| Aug 5, 2026 | 441.00 | 450.50 | 438.75 | 445.00 | 445.00 | 2.05% | 5,678,790 |
| Aug 4, 2026 | 444.45 | 444.45 | 436.05 | 436.05 | 436.05 | -1.79% | 1,852,313 |
| Aug 3, 2026 | 434.20 | 444.50 | 434.20 | 444.00 | 444.00 | 2.73% | 3,648,798 |
| Jul 31, 2026 | 435.20 | 438.95 | 430.25 | 432.20 | 432.20 | -0.46% | 1,202,393 |
| Jul 30, 2026 | 434.50 | 435.90 | 427.00 | 434.20 | 434.20 | -0.25% | 2,577,752 |
| Jul 29, 2026 | 424.30 | 443.00 | 423.15 | 435.30 | 435.30 | 2.18% | 5,054,536 |
| Jul 28, 2026 | 432.45 | 435.85 | 418.10 | 426.00 | 426.00 | -1.15% | 6,241,411 |
| Jul 27, 2026 | 429.00 | 432.85 | 424.20 | 430.95 | 430.95 | 1.36% | 1,140,841 |
| Jul 24, 2026 | 420.00 | 427.50 | 415.45 | 425.15 | 425.15 | 0.38% | 1,403,208 |
| Jul 23, 2026 | 428.65 | 431.30 | 421.45 | 423.55 | 423.55 | -1.68% | 1,504,285 |
| Jul 22, 2026 | 440.00 | 440.05 | 430.00 | 430.80 | 430.80 | -2.28% | 1,257,009 |
| Jul 21, 2026 | 439.30 | 445.25 | 436.20 | 440.85 | 440.85 | 0.70% | 2,327,392 |
| Jul 20, 2026 | 436.80 | 442.35 | 432.00 | 437.80 | 437.80 | -0.16% | 1,504,285 |
| Jul 17, 2026 | 433.55 | 439.70 | 431.15 | 438.50 | 438.50 | 1.13% | 1,898,550 |
| Jul 16, 2026 | 438.00 | 440.30 | 432.50 | 433.60 | 433.60 | -0.38% | 1,467,915 |
| Jul 15, 2026 | 430.00 | 439.90 | 430.00 | 435.25 | 435.25 | 1.27% | 2,405,317 |
| Jul 14, 2026 | 429.75 | 436.45 | 427.20 | 429.80 | 429.80 | -0.54% | 2,665,735 |
| 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 |