Cemindia Projects Limited (NSE:CEMPRO)
India · Delayed Price · Currency is INR 1,627.00
+12.00 (0.74%)
At close: Jul 20, 2026
NSE:CEMPRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 1,599.00 | 1,647.30 | 1,557.70 | 1,596.60 | 1,596.60 | 0.81% | 694,804 |
| Jul 13, 2026 | 1,565.00 | 1,592.00 | 1,555.40 | 1,583.70 | 1,583.70 | 1.08% | 496,359 |
| Jul 10, 2026 | 1,579.90 | 1,584.50 | 1,546.60 | 1,566.80 | 1,566.80 | 0.82% | 318,686 |
| Jul 9, 2026 | 1,500.00 | 1,564.50 | 1,493.20 | 1,554.10 | 1,554.10 | 4.30% | 559,286 |
| Jul 8, 2026 | 1,482.00 | 1,559.90 | 1,453.30 | 1,490.00 | 1,490.00 | -0.27% | 978,947 |
| Jul 7, 2026 | 1,558.30 | 1,597.40 | 1,445.40 | 1,494.00 | 1,494.00 | -1.80% | 1,340,348 |
| Jul 6, 2026 | 1,463.00 | 1,521.40 | 1,462.90 | 1,521.40 | 1,521.40 | 5.00% | 687,967 |
| Jul 3, 2026 | 1,460.00 | 1,475.00 | 1,400.30 | 1,449.00 | 1,449.00 | 1.23% | 693,708 |
| Jul 2, 2026 | 1,380.00 | 1,431.40 | 1,380.00 | 1,431.40 | 1,431.40 | 5.00% | 1,253,308 |
| Jul 1, 2026 | 1,305.70 | 1,363.60 | 1,292.00 | 1,363.30 | 1,363.30 | 4.97% | 800,985 |
| Jun 30, 2026 | 1,256.60 | 1,315.40 | 1,245.90 | 1,298.70 | 1,298.70 | 3.66% | 574,763 |
| Jun 29, 2026 | 1,231.10 | 1,260.00 | 1,216.50 | 1,252.80 | 1,252.80 | 3.25% | 574,199 |
| Jun 25, 2026 | 1,220.90 | 1,247.40 | 1,205.00 | 1,213.40 | 1,213.40 | -0.07% | 331,348 |
| Jun 24, 2026 | 1,228.90 | 1,264.80 | 1,205.00 | 1,214.20 | 1,214.20 | -0.68% | 348,176 |
| Jun 23, 2026 | 1,273.20 | 1,291.60 | 1,217.00 | 1,222.50 | 1,222.50 | -3.98% | 461,739 |
| Jun 22, 2026 | 1,256.70 | 1,280.00 | 1,228.00 | 1,273.20 | 1,273.20 | 1.69% | 428,747 |
| Jun 19, 2026 | 1,190.00 | 1,252.00 | 1,180.20 | 1,252.00 | 1,252.00 | 5.00% | 366,853 |
| Jun 18, 2026 | 1,175.10 | 1,236.00 | 1,175.10 | 1,192.40 | 1,192.40 | 0.71% | 378,741 |
| Jun 17, 2026 | 1,171.90 | 1,193.90 | 1,155.00 | 1,184.00 | 1,184.00 | 1.88% | 297,334 |
| Jun 16, 2026 | 1,204.60 | 1,204.60 | 1,155.00 | 1,162.20 | 1,162.20 | -1.38% | 302,591 |
| Jun 15, 2026 | 1,144.00 | 1,178.50 | 1,137.80 | 1,178.50 | 1,178.50 | 5.00% | 156,648 |
| Jun 12, 2026 | 1,175.90 | 1,196.00 | 1,116.50 | 1,122.40 | 1,122.40 | -4.26% | 750,195 |
| Jun 11, 2026 | 1,218.90 | 1,218.90 | 1,175.30 | 1,175.30 | 1,172.30 | -5.00% | 699,687 |
| Jun 10, 2026 | 1,240.00 | 1,257.40 | 1,211.10 | 1,237.10 | 1,233.94 | 2.77% | 2,035,514 |
| Jun 9, 2026 | 1,116.30 | 1,203.80 | 1,104.50 | 1,203.80 | 1,200.73 | 10.00% | 1,749,059 |
| Jun 8, 2026 | 1,080.00 | 1,138.90 | 1,072.00 | 1,094.40 | 1,091.61 | -1.65% | 615,366 |
| Jun 5, 2026 | 1,132.00 | 1,149.00 | 1,076.30 | 1,112.80 | 1,109.96 | -1.29% | 1,192,068 |
| Jun 4, 2026 | 1,016.70 | 1,127.30 | 1,016.70 | 1,127.30 | 1,124.42 | 9.99% | 1,435,282 |
| Jun 3, 2026 | 1,038.30 | 1,046.80 | 1,003.10 | 1,024.90 | 1,022.28 | -1.61% | 433,507 |
| Jun 2, 2026 | 1,064.10 | 1,064.10 | 1,026.30 | 1,041.70 | 1,039.04 | -2.99% | 547,401 |
| Jun 1, 2026 | 1,071.00 | 1,085.00 | 1,025.10 | 1,073.80 | 1,071.06 | 0.25% | 1,012,665 |
| May 29, 2026 | 1,000.00 | 1,089.90 | 992.30 | 1,071.15 | 1,068.42 | 7.88% | 2,073,404 |
| May 27, 2026 | 950.00 | 999.90 | 932.00 | 992.95 | 990.42 | 5.26% | 1,383,634 |
| May 26, 2026 | 886.60 | 963.00 | 882.00 | 943.30 | 940.89 | 7.20% | 2,354,928 |
| May 25, 2026 | 871.00 | 897.70 | 869.65 | 879.95 | 877.70 | 1.99% | 497,210 |
| May 22, 2026 | 886.00 | 889.90 | 852.00 | 862.80 | 860.60 | -1.76% | 280,400 |
| May 21, 2026 | 864.95 | 884.80 | 858.00 | 878.25 | 876.01 | 3.14% | 368,038 |
| May 20, 2026 | 860.00 | 872.55 | 847.00 | 851.55 | 849.38 | -1.92% | 313,705 |
| May 19, 2026 | 889.50 | 899.10 | 855.75 | 868.25 | 866.03 | -1.23% | 339,495 |
| May 18, 2026 | 891.00 | 893.05 | 825.00 | 879.05 | 876.81 | -2.28% | 490,646 |
| May 15, 2026 | 938.00 | 938.00 | 895.00 | 899.55 | 897.25 | -2.93% | 496,410 |
| May 14, 2026 | 893.85 | 930.00 | 875.35 | 926.75 | 924.38 | 4.44% | 753,827 |
| May 13, 2026 | 890.05 | 918.40 | 883.00 | 887.35 | 885.09 | -0.63% | 390,528 |
| May 12, 2026 | 907.25 | 937.15 | 884.75 | 892.95 | 890.67 | -1.43% | 567,502 |
| May 11, 2026 | 948.00 | 953.00 | 901.00 | 905.95 | 903.64 | -5.25% | 682,601 |
| May 8, 2026 | 960.00 | 975.00 | 951.60 | 956.15 | 953.71 | -1.46% | 555,095 |