Cemindia Projects Limited (NSE:CEMPRO)
India · Delayed Price · Currency is INR 778.35
-32.00 (-3.95%)
At close: Nov 21, 2025
Cemindia Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |