Cemindia Projects Limited (NSE:CEMPRO)
India · Delayed Price · Currency is INR 618.35
-12.00 (-1.90%)
At close: Apr 13, 2026
NSE:CEMPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 612.10 | 632.80 | 604.15 | 618.35 | 618.35 | -1.90% | 283,058 |
| Apr 10, 2026 | 608.05 | 634.40 | 606.05 | 630.35 | 630.35 | 4.31% | 410,994 |
| Apr 9, 2026 | 580.00 | 612.00 | 580.00 | 604.30 | 604.30 | -0.12% | 507,881 |
| Apr 8, 2026 | 592.20 | 608.40 | 572.25 | 605.05 | 605.05 | 7.63% | 1,045,285 |
| Apr 7, 2026 | 547.00 | 572.60 | 544.00 | 562.15 | 562.15 | 1.59% | 290,596 |
| Apr 6, 2026 | 545.85 | 556.40 | 528.40 | 553.35 | 553.35 | 2.60% | 352,807 |
| Apr 2, 2026 | 531.00 | 543.35 | 510.30 | 539.35 | 539.35 | 1.23% | 321,028 |
| Apr 1, 2026 | 523.00 | 542.00 | 519.35 | 532.80 | 532.80 | 4.28% | 657,979 |
| Mar 30, 2026 | 520.00 | 528.75 | 505.45 | 510.95 | 510.95 | -3.07% | 476,683 |
| Mar 27, 2026 | 556.95 | 560.00 | 510.50 | 527.15 | 527.15 | -6.41% | 1,077,738 |
| Mar 25, 2026 | 538.10 | 566.15 | 534.15 | 563.25 | 563.25 | 4.58% | 382,512 |
| Mar 24, 2026 | 526.80 | 540.55 | 513.05 | 538.60 | 538.60 | 5.67% | 427,559 |
| Mar 23, 2026 | 534.95 | 535.80 | 503.30 | 509.70 | 509.70 | -5.54% | 435,621 |
| Mar 20, 2026 | 552.90 | 560.05 | 533.10 | 539.60 | 539.60 | -0.74% | 230,580 |
| Mar 19, 2026 | 540.00 | 548.00 | 538.10 | 543.65 | 543.65 | -1.07% | 233,998 |
| 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 |