Cemindia Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	818.40	827.00	803.00	820.85	820.85	0.58%	222,527
Dec 4, 2025	828.50	828.50	811.30	816.10	816.10	-1.59%	211,081
Dec 3, 2025	852.75	852.75	825.00	829.30	829.30	-2.26%	187,848
Dec 2, 2025	864.20	864.70	843.00	848.50	848.50	-1.33%	277,882
Dec 1, 2025	840.00	891.00	839.85	859.95	859.95	2.39%	931,644
Nov 28, 2025	811.00	856.00	807.15	839.85	839.85	3.77%	788,168
Nov 27, 2025	798.25	811.50	787.30	809.30	809.30	2.19%	222,808
Nov 26, 2025	780.45	795.00	772.90	791.95	791.95	2.60%	190,866
Nov 25, 2025	778.50	780.00	770.05	771.85	771.85	-0.28%	130,139
Nov 24, 2025	779.05	787.35	769.80	774.05	774.05	-0.55%	177,471
Nov 21, 2025	810.70	812.80	773.45	778.35	778.35	-3.95%	438,457
Nov 20, 2025	818.00	820.90	801.85	810.35	810.35	-0.70%	183,455
Nov 19, 2025	802.00	823.00	800.15	816.10	816.10	1.80%	322,582
Nov 18, 2025	841.00	841.50	798.90	801.65	801.65	-4.67%	621,109
Nov 17, 2025	822.00	861.75	820.00	840.95	840.95	1.87%	541,168
Nov 14, 2025	815.00	831.65	815.00	825.50	825.50	0.43%	152,255
Nov 13, 2025	821.80	829.05	816.75	822.00	822.00	0.13%	186,717
Nov 12, 2025	819.95	832.95	812.00	820.90	820.90	1.40%	221,668
Nov 11, 2025	832.00	833.70	806.00	809.55	809.55	-2.59%	212,584
Nov 10, 2025	854.90	854.90	817.80	831.05	831.05	-2.96%	288,543
Nov 7, 2025	835.25	862.00	826.30	856.40	856.40	0.84%	276,925
Nov 6, 2025	865.65	874.45	840.20	849.25	849.25	-1.56%	340,999
Nov 4, 2025	858.45	866.20	844.80	862.70	862.70	0.49%	388,772
Nov 3, 2025	812.95	862.00	812.95	858.50	858.50	5.95%	841,476
Oct 31, 2025	836.00	849.90	804.00	810.25	810.25	-4.28%	776,767
Oct 30, 2025	852.00	869.80	840.40	846.45	846.45	0.04%	548,822
Oct 29, 2025	839.00	852.00	828.40	846.15	846.15	1.05%	327,175
Oct 28, 2025	834.15	850.00	830.00	837.35	837.35	0.98%	525,588
Oct 27, 2025	800.00	835.00	790.20	829.25	829.25	3.70%	476,719
Oct 24, 2025	803.00	818.00	794.50	799.65	799.65	-0.34%	350,925
Oct 23, 2025	797.80	806.90	791.00	802.35	802.35	0.56%	372,402
Oct 21, 2025	804.40	804.40	794.50	797.85	797.85	-0.06%	55,036
Oct 20, 2025	770.00	802.95	763.65	798.35	798.35	3.33%	268,066
Oct 17, 2025	764.10	784.70	764.10	772.60	772.60	0.11%	193,449
Oct 16, 2025	792.10	792.90	767.10	771.75	771.75	-2.07%	291,692
Oct 15, 2025	778.00	790.70	758.40	788.05	788.05	2.91%	376,342
Oct 14, 2025	804.20	808.40	762.00	765.75	765.75	-4.72%	638,713
Oct 13, 2025	814.40	817.45	796.85	803.65	803.65	-1.74%	176,370
Oct 10, 2025	808.10	825.00	808.10	817.90	817.90	1.23%	203,538
Oct 9, 2025	810.45	815.00	800.00	808.00	808.00	-0.23%	208,479
Oct 8, 2025	825.45	825.45	805.75	809.85	809.85	-2.06%	226,893
Oct 7, 2025	852.10	852.85	798.85	826.90	826.90	-2.23%	594,623
Oct 6, 2025	830.00	858.65	828.00	845.75	845.75	3.23%	820,043
Oct 3, 2025	815.70	827.00	808.95	819.30	819.30	0.50%	263,229
Oct 1, 2025	806.00	817.95	799.00	815.25	815.25	0.62%	214,249