Cemindia Projects Limited (NSE:CEMPRO)
India · Delayed Price · Currency is INR 605.55
+3.05 (0.51%)
At close: Feb 18, 2026
Cemindia Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 594.00 | 607.95 | 589.15 | 602.50 | 602.50 | 1.50% | 209,423 |
| Feb 16, 2026 | 601.00 | 601.00 | 585.50 | 593.60 | 593.60 | -1.53% | 257,368 |
| Feb 13, 2026 | 613.00 | 620.25 | 601.00 | 602.80 | 602.80 | -2.77% | 274,547 |
| Feb 12, 2026 | 635.50 | 636.15 | 611.80 | 619.95 | 619.95 | -2.49% | 477,119 |
| Feb 11, 2026 | 657.50 | 658.00 | 631.30 | 635.80 | 635.80 | -3.37% | 322,312 |
| Feb 10, 2026 | 640.35 | 671.05 | 640.35 | 658.00 | 658.00 | 2.83% | 418,031 |
| Feb 9, 2026 | 642.20 | 647.15 | 623.00 | 639.90 | 639.90 | 0.80% | 498,866 |
| Feb 6, 2026 | 667.90 | 667.90 | 618.10 | 634.85 | 634.85 | -6.48% | 990,576 |
| Feb 5, 2026 | 705.00 | 709.25 | 670.20 | 678.85 | 678.85 | -3.04% | 391,050 |
| Feb 4, 2026 | 678.40 | 705.00 | 665.00 | 700.15 | 700.15 | 3.67% | 325,332 |
| Feb 3, 2026 | 660.95 | 683.60 | 660.95 | 675.35 | 675.35 | 6.77% | 532,479 |
| Feb 2, 2026 | 633.70 | 655.60 | 618.80 | 632.50 | 632.50 | 0.08% | 242,098 |
| Feb 1, 2026 | 629.70 | 660.00 | 625.00 | 632.00 | 632.00 | -1.17% | 151,956 |
| Jan 30, 2026 | 628.00 | 651.70 | 617.60 | 639.45 | 639.45 | 0.88% | 224,188 |
| Jan 29, 2026 | 629.95 | 641.25 | 611.35 | 633.90 | 633.90 | 0.67% | 234,199 |
| Jan 28, 2026 | 622.55 | 638.45 | 622.55 | 629.65 | 629.65 | 1.30% | 190,518 |
| Jan 27, 2026 | 625.25 | 627.90 | 607.20 | 621.60 | 621.60 | -0.55% | 222,876 |
| Jan 23, 2026 | 647.60 | 649.40 | 621.65 | 625.05 | 625.05 | -2.69% | 169,150 |
| Jan 22, 2026 | 643.00 | 652.00 | 635.00 | 642.35 | 642.35 | 1.38% | 200,188 |
| Jan 21, 2026 | 625.00 | 644.00 | 610.00 | 633.60 | 633.60 | 1.16% | 289,473 |
| Jan 20, 2026 | 661.50 | 664.20 | 621.80 | 626.35 | 626.35 | -5.49% | 340,899 |
| Jan 19, 2026 | 677.10 | 677.45 | 661.55 | 662.75 | 662.75 | -2.12% | 159,940 |
| Jan 16, 2026 | 699.00 | 699.30 | 674.00 | 677.10 | 677.10 | -3.62% | 196,127 |
| Jan 14, 2026 | 680.05 | 705.50 | 679.00 | 702.50 | 702.50 | 2.54% | 196,166 |
| Jan 13, 2026 | 699.75 | 707.95 | 675.55 | 685.10 | 685.10 | -1.55% | 253,462 |
| Jan 12, 2026 | 697.65 | 710.00 | 685.00 | 695.90 | 695.90 | -1.73% | 346,868 |
| Jan 9, 2026 | 718.65 | 725.30 | 696.75 | 708.15 | 708.15 | -2.65% | 519,027 |
| Jan 8, 2026 | 754.25 | 767.00 | 722.30 | 727.40 | 727.40 | -3.35% | 378,441 |
| Jan 7, 2026 | 751.50 | 759.70 | 745.55 | 752.60 | 752.60 | -0.32% | 178,023 |
| Jan 6, 2026 | 759.00 | 763.80 | 748.65 | 755.00 | 755.00 | -0.19% | 197,726 |
| Jan 5, 2026 | 770.80 | 775.05 | 753.50 | 756.45 | 756.45 | -2.35% | 284,104 |
| Jan 2, 2026 | 772.50 | 787.60 | 760.00 | 774.65 | 774.65 | 0.53% | 320,173 |
| Jan 1, 2026 | 790.10 | 792.00 | 769.10 | 770.55 | 770.55 | -2.26% | 178,522 |
| Dec 31, 2025 | 771.05 | 790.00 | 767.40 | 788.35 | 788.35 | 2.04% | 213,944 |
| Dec 30, 2025 | 783.30 | 783.30 | 765.05 | 772.60 | 772.60 | -0.71% | 224,996 |
| Dec 29, 2025 | 798.20 | 802.00 | 773.95 | 778.10 | 778.10 | -2.54% | 170,379 |
| Dec 26, 2025 | 812.90 | 815.95 | 795.20 | 798.35 | 798.35 | -1.78% | 130,010 |
| Dec 24, 2025 | 826.00 | 828.65 | 811.00 | 812.85 | 812.85 | -1.67% | 118,403 |
| Dec 23, 2025 | 824.60 | 831.65 | 811.25 | 826.65 | 826.65 | 0.41% | 234,071 |
| Dec 22, 2025 | 810.00 | 825.60 | 802.00 | 823.30 | 823.30 | 2.88% | 219,664 |
| Dec 19, 2025 | 787.00 | 804.80 | 786.00 | 800.25 | 800.25 | 1.04% | 182,505 |
| Dec 18, 2025 | 795.00 | 797.45 | 775.00 | 792.05 | 792.05 | -0.43% | 178,393 |
| Dec 17, 2025 | 815.00 | 818.70 | 793.00 | 795.50 | 795.50 | -2.51% | 149,395 |
| Dec 16, 2025 | 826.70 | 826.70 | 811.05 | 815.95 | 815.95 | -0.96% | 118,477 |
| Dec 15, 2025 | 825.00 | 837.50 | 819.05 | 823.90 | 823.90 | -0.79% | 144,429 |
| Dec 12, 2025 | 830.00 | 840.00 | 824.50 | 830.45 | 830.45 | 0.36% | 202,010 |
| Dec 11, 2025 | 805.90 | 829.80 | 800.00 | 827.45 | 827.45 | 2.83% | 256,740 |
| Dec 10, 2025 | 825.80 | 832.40 | 799.00 | 804.70 | 804.70 | -2.19% | 228,711 |
| Dec 9, 2025 | 791.10 | 829.40 | 783.00 | 822.70 | 822.70 | 4.18% | 393,586 |
| Dec 8, 2025 | 817.05 | 823.90 | 782.55 | 789.70 | 789.70 | -3.79% | 266,119 |