Cemindia Projects Limited (NSE:CEMPRO)
India · Delayed Price · Currency is INR 755.00
-1.45 (-0.19%)
At close: Jan 6, 2026
Cemindia Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |