Cemindia Projects Limited (NSE:CEMPRO)
India · Delayed Price · Currency is INR 549.55
+20.05 (3.79%)
At close: Mar 18, 2026
Cemindia Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 529.50 | 556.95 | 526.15 | 549.55 | 549.55 | 3.79% | 269,164 |
| Mar 17, 2026 | 532.55 | 540.95 | 521.00 | 529.50 | 529.50 | -0.54% | 238,759 |
| Mar 16, 2026 | 539.95 | 539.95 | 518.20 | 532.35 | 532.35 | -1.36% | 333,472 |
| Mar 13, 2026 | 542.00 | 561.10 | 535.05 | 539.70 | 539.70 | -1.23% | 351,874 |
| Mar 12, 2026 | 550.00 | 559.40 | 536.20 | 546.40 | 546.40 | -1.60% | 326,273 |
| Mar 11, 2026 | 558.80 | 581.95 | 551.20 | 555.30 | 555.30 | -0.63% | 286,042 |
| Mar 10, 2026 | 551.00 | 561.00 | 549.50 | 558.80 | 558.80 | 2.15% | 182,038 |
| Mar 9, 2026 | 560.00 | 560.00 | 541.25 | 547.05 | 547.05 | -3.29% | 228,941 |
| Mar 6, 2026 | 563.85 | 573.30 | 558.30 | 565.65 | 565.65 | 0.11% | 286,299 |
| Mar 5, 2026 | 552.50 | 570.00 | 552.10 | 565.05 | 565.05 | 2.27% | 355,767 |
| Mar 4, 2026 | 558.95 | 564.35 | 546.30 | 552.50 | 552.50 | -2.90% | 360,662 |
| Mar 2, 2026 | 550.95 | 577.05 | 536.10 | 569.00 | 569.00 | -1.23% | 291,518 |
| Feb 27, 2026 | 590.70 | 591.95 | 570.60 | 576.10 | 576.10 | -2.46% | 357,743 |
| Feb 26, 2026 | 589.50 | 607.20 | 586.00 | 590.60 | 590.60 | 0.19% | 262,003 |
| Feb 25, 2026 | 592.05 | 608.85 | 585.25 | 589.50 | 589.50 | -0.29% | 319,935 |
| Feb 24, 2026 | 600.25 | 615.00 | 588.60 | 591.20 | 591.20 | -2.22% | 229,927 |
| Feb 23, 2026 | 592.90 | 614.90 | 588.05 | 604.65 | 604.65 | 2.08% | 227,294 |
| Feb 20, 2026 | 589.10 | 594.00 | 580.00 | 592.35 | 592.35 | 0.50% | 158,921 |
| Feb 19, 2026 | 610.00 | 610.00 | 584.00 | 589.40 | 589.40 | -2.67% | 151,537 |
| Feb 18, 2026 | 605.00 | 610.35 | 598.45 | 605.55 | 605.55 | 0.51% | 189,327 |
| Feb 17, 2026 | 594.00 | 607.95 | 589.15 | 602.50 | 602.50 | 1.50% | 209,423 |
| Feb 16, 2026 | 601.00 | 601.00 | 585.50 | 593.60 | 593.60 | -1.53% | 257,368 |
| Feb 13, 2026 | 613.00 | 620.25 | 601.00 | 602.80 | 602.80 | -2.77% | 274,547 |
| Feb 12, 2026 | 635.50 | 636.15 | 611.80 | 619.95 | 619.95 | -2.49% | 477,119 |
| Feb 11, 2026 | 657.50 | 658.00 | 631.30 | 635.80 | 635.80 | -3.37% | 322,312 |
| Feb 10, 2026 | 640.35 | 671.05 | 640.35 | 658.00 | 658.00 | 2.83% | 418,031 |
| Feb 9, 2026 | 642.20 | 647.15 | 623.00 | 639.90 | 639.90 | 0.80% | 498,866 |
| Feb 6, 2026 | 667.90 | 667.90 | 618.10 | 634.85 | 634.85 | -6.48% | 990,576 |
| Feb 5, 2026 | 705.00 | 709.25 | 670.20 | 678.85 | 678.85 | -3.04% | 391,050 |
| Feb 4, 2026 | 678.40 | 705.00 | 665.00 | 700.15 | 700.15 | 3.67% | 325,332 |
| Feb 3, 2026 | 660.95 | 683.60 | 660.95 | 675.35 | 675.35 | 6.77% | 532,479 |
| Feb 2, 2026 | 633.70 | 655.60 | 618.80 | 632.50 | 632.50 | 0.08% | 242,098 |
| Feb 1, 2026 | 629.70 | 660.00 | 625.00 | 632.00 | 632.00 | -1.17% | 151,956 |
| Jan 30, 2026 | 628.00 | 651.70 | 617.60 | 639.45 | 639.45 | 0.88% | 224,188 |
| Jan 29, 2026 | 629.95 | 641.25 | 611.35 | 633.90 | 633.90 | 0.67% | 234,199 |
| Jan 28, 2026 | 622.55 | 638.45 | 622.55 | 629.65 | 629.65 | 1.30% | 190,518 |
| Jan 27, 2026 | 625.25 | 627.90 | 607.20 | 621.60 | 621.60 | -0.55% | 222,876 |
| Jan 23, 2026 | 647.60 | 649.40 | 621.65 | 625.05 | 625.05 | -2.69% | 169,150 |
| Jan 22, 2026 | 643.00 | 652.00 | 635.00 | 642.35 | 642.35 | 1.38% | 200,188 |
| Jan 21, 2026 | 625.00 | 644.00 | 610.00 | 633.60 | 633.60 | 1.16% | 289,473 |
| Jan 20, 2026 | 661.50 | 664.20 | 621.80 | 626.35 | 626.35 | -5.49% | 340,899 |
| Jan 19, 2026 | 677.10 | 677.45 | 661.55 | 662.75 | 662.75 | -2.12% | 159,940 |
| Jan 16, 2026 | 699.00 | 699.30 | 674.00 | 677.10 | 677.10 | -3.62% | 196,127 |
| Jan 14, 2026 | 680.05 | 705.50 | 679.00 | 702.50 | 702.50 | 2.54% | 196,166 |
| Jan 13, 2026 | 699.75 | 707.95 | 675.55 | 685.10 | 685.10 | -1.55% | 253,462 |
| Jan 12, 2026 | 697.65 | 710.00 | 685.00 | 695.90 | 695.90 | -1.73% | 346,868 |
| Jan 9, 2026 | 718.65 | 725.30 | 696.75 | 708.15 | 708.15 | -2.65% | 519,027 |
| Jan 8, 2026 | 754.25 | 767.00 | 722.30 | 727.40 | 727.40 | -3.35% | 378,441 |
| Jan 7, 2026 | 751.50 | 759.70 | 745.55 | 752.60 | 752.60 | -0.32% | 178,023 |
| Jan 6, 2026 | 759.00 | 763.80 | 748.65 | 755.00 | 755.00 | -0.19% | 197,726 |