Cemindia Projects Limited (NSE:CEMPRO)
India · Delayed Price · Currency is INR 802.35
+4.50 (0.56%)
At close: Oct 23, 2025
Cemindia Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 783.00 | 828.80 | 783.00 | 810.25 | 810.25 | 3.81% | 904,094 |
| Sep 29, 2025 | 801.65 | 811.00 | 772.00 | 780.55 | 780.55 | -2.61% | 448,551 |
| Sep 26, 2025 | 819.00 | 825.00 | 792.00 | 801.50 | 801.50 | -2.04% | 469,358 |
| Sep 25, 2025 | 797.90 | 825.00 | 791.40 | 818.20 | 818.20 | 2.46% | 350,152 |
| Sep 24, 2025 | 822.00 | 826.55 | 792.05 | 798.55 | 798.55 | -2.88% | 482,417 |
| Sep 23, 2025 | 803.00 | 835.00 | 799.75 | 822.25 | 822.25 | 2.60% | 569,655 |
| Sep 22, 2025 | 778.00 | 807.80 | 775.00 | 801.40 | 801.40 | 3.77% | 685,369 |
| Sep 19, 2025 | 818.55 | 832.65 | 747.05 | 772.30 | 772.30 | -5.65% | 2,575,839 |
| Sep 18, 2025 | 829.90 | 831.00 | 809.60 | 818.55 | 818.55 | -0.90% | 195,492 |
| 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 |