Cemindia Projects Limited (NSE:CEMPRO)
India · Delayed Price · Currency is INR 826.00
-0.20 (-0.02%)
At close: Sep 17, 2025
Cemindia Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 830.00 | 834.90 | 815.00 | 826.00 | 826.00 | -0.02% | 257,419 |
| Sep 16, 2025 | 797.95 | 832.90 | 793.50 | 826.20 | 826.20 | 4.01% | 1,233,985 |
| Sep 15, 2025 | 782.85 | 797.55 | 780.25 | 794.35 | 794.35 | 1.47% | 271,016 |
| Sep 12, 2025 | 786.55 | 791.70 | 773.30 | 782.85 | 782.85 | -0.47% | 412,131 |
| Sep 11, 2025 | 798.40 | 799.50 | 783.65 | 786.55 | 786.55 | -1.17% | 285,228 |
| Sep 10, 2025 | 795.00 | 808.60 | 785.00 | 795.85 | 795.85 | 1.52% | 772,446 |
| Sep 9, 2025 | 738.00 | 789.00 | 734.05 | 783.95 | 783.95 | 6.49% | 1,252,420 |
| Sep 8, 2025 | 728.00 | 744.40 | 715.30 | 736.20 | 736.20 | 1.66% | 435,332 |
| Sep 5, 2025 | 708.85 | 728.00 | 699.95 | 724.15 | 724.15 | 2.16% | 407,906 |
| Sep 4, 2025 | 735.00 | 735.45 | 705.85 | 708.85 | 708.85 | -2.21% | 387,891 |
| Sep 3, 2025 | 713.70 | 733.75 | 710.90 | 724.90 | 724.90 | 2.35% | 535,733 |
| Sep 2, 2025 | 695.20 | 717.30 | 695.00 | 708.25 | 708.25 | 2.87% | 334,977 |
| Sep 1, 2025 | 711.55 | 726.75 | 685.35 | 688.50 | 688.50 | -2.77% | 561,421 |
| Aug 29, 2025 | 707.00 | 719.00 | 700.50 | 708.10 | 708.10 | 0.65% | 282,410 |
| Aug 28, 2025 | 716.00 | 727.00 | 700.00 | 703.50 | 703.50 | -3.02% | 372,999 |
| Aug 26, 2025 | 762.00 | 762.00 | 720.00 | 725.40 | 725.40 | -5.11% | 446,021 |
| Aug 25, 2025 | 768.35 | 776.65 | 761.20 | 764.45 | 764.45 | 0.17% | 215,588 |
| Aug 22, 2025 | 758.55 | 779.50 | 748.75 | 763.15 | 763.15 | 0.32% | 466,973 |
| Aug 21, 2025 | 761.00 | 774.45 | 757.60 | 760.70 | 760.70 | -1.30% | 297,560 |
| Aug 20, 2025 | 795.00 | 796.00 | 769.10 | 770.70 | 770.70 | -2.93% | 409,461 |
| Aug 19, 2025 | 786.80 | 797.85 | 776.00 | 793.95 | 793.95 | 1.42% | 389,884 |
| Aug 18, 2025 | 776.50 | 785.15 | 767.10 | 782.85 | 782.85 | 1.88% | 335,299 |
| Aug 14, 2025 | 795.50 | 796.45 | 765.10 | 768.40 | 768.40 | -2.76% | 263,513 |
| Aug 13, 2025 | 762.90 | 804.30 | 762.00 | 790.25 | 790.25 | 4.12% | 675,546 |
| Aug 12, 2025 | 774.45 | 785.00 | 751.00 | 758.95 | 758.95 | -1.20% | 612,147 |
| Aug 11, 2025 | 730.60 | 772.25 | 720.20 | 768.20 | 768.20 | 5.86% | 725,530 |
| Aug 8, 2025 | 734.80 | 744.00 | 722.00 | 725.65 | 725.65 | -0.57% | 283,549 |
| Aug 7, 2025 | 732.10 | 749.25 | 723.85 | 729.80 | 729.80 | -1.09% | 467,126 |
| Aug 6, 2025 | 750.80 | 754.80 | 729.50 | 737.85 | 737.85 | -1.45% | 331,717 |
| Aug 5, 2025 | 775.95 | 781.45 | 746.05 | 748.70 | 748.70 | -3.34% | 412,383 |
| Aug 4, 2025 | 792.35 | 794.30 | 768.90 | 774.60 | 774.60 | -2.24% | 383,244 |
| Aug 1, 2025 | 779.10 | 847.80 | 779.10 | 792.35 | 792.35 | 1.88% | 2,951,457 |
| Jul 31, 2025 | 785.00 | 807.60 | 765.00 | 777.70 | 777.70 | -0.99% | 1,134,361 |
| Jul 30, 2025 | 769.70 | 793.75 | 761.95 | 785.50 | 783.50 | 2.87% | 716,417 |
| Jul 29, 2025 | 728.95 | 776.00 | 721.05 | 763.60 | 761.66 | 5.17% | 966,546 |
| Jul 28, 2025 | 768.50 | 782.95 | 720.50 | 726.05 | 724.20 | -5.82% | 802,165 |
| Jul 25, 2025 | 786.40 | 786.50 | 763.00 | 770.95 | 768.99 | -2.11% | 281,906 |
| Jul 24, 2025 | 806.65 | 814.50 | 781.60 | 787.60 | 785.60 | -2.09% | 382,914 |
| Jul 23, 2025 | 810.00 | 816.00 | 802.00 | 804.45 | 802.40 | -0.40% | 231,788 |
| Jul 22, 2025 | 821.10 | 826.00 | 805.00 | 807.70 | 805.64 | -1.28% | 207,141 |
| Jul 21, 2025 | 808.10 | 833.00 | 805.65 | 818.15 | 816.07 | 1.24% | 481,182 |
| Jul 18, 2025 | 821.70 | 830.00 | 801.15 | 808.10 | 806.04 | -1.66% | 429,751 |
| Jul 17, 2025 | 840.00 | 840.00 | 816.00 | 821.70 | 819.61 | -1.41% | 401,979 |
| Jul 16, 2025 | 863.80 | 866.80 | 820.50 | 833.45 | 831.33 | -3.42% | 529,236 |
| Jul 15, 2025 | 868.95 | 890.00 | 858.05 | 863.00 | 860.80 | 0.10% | 286,146 |
| Jul 14, 2025 | 873.45 | 880.70 | 858.55 | 862.15 | 859.96 | -1.04% | 314,513 |
| Jul 11, 2025 | 877.75 | 890.20 | 865.20 | 871.25 | 869.03 | -0.49% | 290,608 |
| Jul 10, 2025 | 905.75 | 914.05 | 869.20 | 875.50 | 873.27 | -2.87% | 390,552 |
| Jul 9, 2025 | 857.00 | 909.00 | 857.00 | 901.35 | 899.06 | 4.58% | 778,987 |
| Jul 8, 2025 | 875.00 | 889.40 | 858.00 | 861.85 | 859.66 | -1.14% | 342,179 |