Cemindia Projects Limited (NSE:CEMPRO)
India · Delayed Price · Currency is INR 1,311.20
-8.10 (-0.61%)
At close: Sep 23, 2026
NSE:CEMPRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,327.00 | 1,344.60 | 1,305.10 | 1,311.20 | 1,311.20 | -0.61% | 196,274 |
| Sep 22, 2026 | 1,256.50 | 1,319.30 | 1,252.50 | 1,319.30 | 1,319.30 | 5.00% | 316,336 |
| Sep 21, 2026 | 1,263.00 | 1,274.80 | 1,248.10 | 1,256.50 | 1,256.50 | -0.55% | 95,870 |
| Sep 18, 2026 | 1,265.00 | 1,287.40 | 1,246.60 | 1,263.50 | 1,263.50 | 0.67% | 233,345 |
| Sep 17, 2026 | 1,235.10 | 1,266.80 | 1,226.80 | 1,255.10 | 1,255.10 | 1.62% | 131,962 |
| Sep 16, 2026 | 1,218.30 | 1,267.40 | 1,209.10 | 1,235.10 | 1,235.10 | 2.32% | 553,547 |
| Sep 15, 2026 | 1,246.00 | 1,285.70 | 1,196.00 | 1,207.10 | 1,207.10 | -2.99% | 270,250 |
| Sep 11, 2026 | 1,248.00 | 1,257.80 | 1,214.90 | 1,244.30 | 1,244.30 | -0.61% | 288,343 |
| Sep 10, 2026 | 1,265.00 | 1,278.40 | 1,250.00 | 1,251.90 | 1,251.90 | -1.36% | 124,816 |
| Sep 9, 2026 | 1,290.00 | 1,297.00 | 1,265.00 | 1,269.10 | 1,269.10 | -1.25% | 210,880 |
| Sep 8, 2026 | 1,319.00 | 1,323.80 | 1,265.50 | 1,285.10 | 1,285.10 | -2.41% | 280,343 |
| Sep 7, 2026 | 1,297.40 | 1,355.00 | 1,284.60 | 1,316.90 | 1,316.90 | 1.50% | 401,585 |
| Sep 4, 2026 | 1,299.00 | 1,314.70 | 1,270.10 | 1,297.40 | 1,297.40 | 0.04% | 359,470 |
| Sep 3, 2026 | 1,242.00 | 1,297.50 | 1,227.50 | 1,296.90 | 1,296.90 | 4.94% | 340,226 |
| Sep 2, 2026 | 1,244.00 | 1,244.10 | 1,213.40 | 1,235.80 | 1,235.80 | -0.67% | 188,580 |
| Sep 1, 2026 | 1,244.90 | 1,252.90 | 1,209.00 | 1,244.10 | 1,244.10 | 1.51% | 165,149 |
| Aug 31, 2026 | 1,275.00 | 1,275.00 | 1,206.20 | 1,225.60 | 1,225.60 | -3.35% | 471,498 |
| Aug 28, 2026 | 1,264.00 | 1,285.00 | 1,252.90 | 1,268.10 | 1,268.10 | 1.35% | 129,496 |
| Aug 27, 2026 | 1,280.00 | 1,293.00 | 1,241.10 | 1,251.20 | 1,251.20 | -2.79% | 209,870 |
| Aug 26, 2026 | 1,285.00 | 1,294.00 | 1,261.00 | 1,287.10 | 1,287.10 | 0.56% | 143,061 |
| Aug 25, 2026 | 1,265.90 | 1,296.00 | 1,257.10 | 1,279.90 | 1,279.90 | 1.47% | 96,056 |
| Aug 24, 2026 | 1,276.40 | 1,285.30 | 1,253.40 | 1,261.40 | 1,261.40 | -1.18% | 144,159 |
| Aug 21, 2026 | 1,284.70 | 1,292.30 | 1,263.40 | 1,276.40 | 1,276.40 | 0.20% | 78,896 |
| Aug 20, 2026 | 1,271.20 | 1,286.90 | 1,265.00 | 1,273.90 | 1,273.90 | 0.65% | 147,458 |
| Aug 19, 2026 | 1,324.00 | 1,334.00 | 1,257.80 | 1,265.70 | 1,265.70 | -4.40% | 344,424 |
| Aug 18, 2026 | 1,340.00 | 1,351.30 | 1,305.90 | 1,324.00 | 1,324.00 | 0.17% | 404,401 |
| Aug 17, 2026 | 1,325.00 | 1,363.70 | 1,311.00 | 1,321.80 | 1,321.80 | 1.77% | 1,001,076 |
| Aug 14, 2026 | 1,243.20 | 1,298.80 | 1,243.20 | 1,298.80 | 1,298.80 | 5.00% | 305,460 |
| Aug 13, 2026 | 1,255.00 | 1,271.50 | 1,229.00 | 1,237.00 | 1,237.00 | -1.96% | 232,437 |
| Aug 12, 2026 | 1,270.90 | 1,281.80 | 1,249.50 | 1,261.70 | 1,261.70 | -1.01% | 342,032 |
| Aug 11, 2026 | 1,275.00 | 1,294.00 | 1,235.30 | 1,274.60 | 1,274.60 | 0.65% | 515,968 |
| Aug 10, 2026 | 1,161.10 | 1,268.50 | 1,153.80 | 1,266.40 | 1,266.40 | 4.83% | 1,174,457 |
| Aug 7, 2026 | 1,234.10 | 1,255.80 | 1,183.60 | 1,208.10 | 1,208.10 | -3.03% | 838,985 |
| Aug 6, 2026 | 1,290.00 | 1,291.00 | 1,240.00 | 1,245.80 | 1,245.80 | -4.04% | 413,143 |
| Aug 5, 2026 | 1,315.00 | 1,338.00 | 1,285.30 | 1,298.20 | 1,298.20 | -2.38% | 308,475 |
| Aug 4, 2026 | 1,366.00 | 1,366.00 | 1,297.70 | 1,329.80 | 1,329.80 | -2.46% | 640,614 |
| Aug 3, 2026 | 1,375.00 | 1,375.00 | 1,326.10 | 1,363.30 | 1,363.30 | -0.33% | 439,717 |
| Jul 31, 2026 | 1,370.00 | 1,380.30 | 1,333.00 | 1,367.80 | 1,367.80 | 0.67% | 464,719 |
| Jul 30, 2026 | 1,341.20 | 1,385.00 | 1,274.60 | 1,358.70 | 1,358.70 | 1.27% | 813,831 |
| Jul 29, 2026 | 1,352.00 | 1,356.60 | 1,283.80 | 1,341.60 | 1,341.60 | 0.06% | 737,059 |
| Jul 28, 2026 | 1,328.10 | 1,383.90 | 1,300.60 | 1,340.80 | 1,340.80 | -2.06% | 2,231,186 |
| Jul 27, 2026 | 1,382.00 | 1,440.50 | 1,369.00 | 1,369.00 | 1,369.00 | -5.00% | 558,725 |
| Jul 24, 2026 | 1,441.00 | 1,467.60 | 1,441.00 | 1,441.00 | 1,441.00 | -5.00% | 222,376 |
| Jul 23, 2026 | 1,586.90 | 1,590.00 | 1,516.80 | 1,516.80 | 1,516.80 | -5.00% | 596,592 |
| Jul 22, 2026 | 1,620.10 | 1,639.00 | 1,557.70 | 1,596.60 | 1,596.60 | -2.62% | 732,933 |
| Jul 21, 2026 | 1,635.00 | 1,649.20 | 1,621.50 | 1,639.60 | 1,639.60 | 0.77% | 458,821 |
| Jul 20, 2026 | 1,620.00 | 1,640.00 | 1,595.00 | 1,627.00 | 1,627.00 | 0.74% | 986,966 |
| Jul 17, 2026 | 1,609.90 | 1,622.00 | 1,561.70 | 1,615.00 | 1,615.00 | 0.74% | 687,137 |
| Jul 16, 2026 | 1,608.10 | 1,618.80 | 1,582.60 | 1,603.20 | 1,603.20 | 0.11% | 291,541 |
| Jul 15, 2026 | 1,610.00 | 1,623.70 | 1,532.00 | 1,601.40 | 1,601.40 | 0.30% | 672,139 |