Cemindia Projects Limited (NSE:CEMPRO)
India · Delayed Price · Currency is INR 1,149.90
+11.10 (0.97%)
Oct 14, 2026, 3:30 PM IST
NSE:CEMPRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,160.00 | 1,199.00 | 1,146.00 | 1,149.90 | 1,149.90 | 0.97% | 573,087 |
| Oct 13, 2026 | 1,170.00 | 1,179.00 | 1,101.30 | 1,138.80 | 1,138.80 | -1.86% | 394,625 |
| Oct 12, 2026 | 1,134.90 | 1,211.00 | 1,124.80 | 1,160.40 | 1,160.40 | 3.14% | 990,424 |
| Oct 9, 2026 | 1,150.00 | 1,158.40 | 1,122.10 | 1,125.10 | 1,125.10 | -1.38% | 160,149 |
| Oct 8, 2026 | 1,160.00 | 1,202.90 | 1,132.10 | 1,140.80 | 1,140.80 | 0.26% | 553,267 |
| Oct 7, 2026 | 1,164.00 | 1,168.00 | 1,125.00 | 1,137.80 | 1,137.80 | -1.90% | 200,455 |
| Oct 6, 2026 | 1,168.80 | 1,169.00 | 1,145.50 | 1,159.80 | 1,159.80 | 0.28% | 130,790 |
| Oct 5, 2026 | 1,198.00 | 1,209.50 | 1,150.10 | 1,156.60 | 1,156.60 | -1.89% | 237,035 |
| Oct 1, 2026 | 1,189.00 | 1,205.00 | 1,160.30 | 1,178.90 | 1,178.90 | -1.12% | 221,740 |
| Sep 30, 2026 | 1,226.30 | 1,249.00 | 1,182.60 | 1,192.20 | 1,192.20 | -2.54% | 242,505 |
| Sep 29, 2026 | 1,229.00 | 1,245.50 | 1,214.00 | 1,223.30 | 1,223.30 | -0.10% | 121,284 |
| Sep 28, 2026 | 1,243.00 | 1,259.90 | 1,220.00 | 1,224.50 | 1,224.50 | -2.60% | 132,371 |
| Sep 25, 2026 | 1,271.00 | 1,285.80 | 1,243.00 | 1,257.20 | 1,257.20 | -0.89% | 111,230 |
| Sep 24, 2026 | 1,305.00 | 1,305.00 | 1,254.50 | 1,268.50 | 1,268.50 | -3.26% | 173,946 |
| 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 |