Cemindia Projects Limited (NSE:CEMPRO)
India · Delayed Price · Currency is INR 1,324.10
+16.60 (1.27%)
Nov 11, 2026, 1:00 PM IST
NSE:CEMPRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,318.00 | 1,338.90 | 1,311.90 | 1,324.10 | 1,324.10 | 1.27% | 79,294 |
| Nov 9, 2026 | 1,320.00 | 1,332.20 | 1,297.90 | 1,307.50 | 1,307.50 | -1.31% | 123,005 |
| Nov 8, 2026 | 1,370.00 | 1,370.00 | 1,317.00 | 1,324.80 | 1,324.80 | 0.11% | 113,277 |
| Nov 6, 2026 | 1,260.00 | 1,357.00 | 1,239.60 | 1,323.30 | 1,323.30 | 2.79% | 861,518 |
| Nov 5, 2026 | 1,328.00 | 1,414.30 | 1,269.00 | 1,287.40 | 1,287.40 | -1.73% | 1,675,932 |
| Nov 4, 2026 | 1,265.10 | 1,323.80 | 1,264.60 | 1,310.10 | 1,310.10 | 3.11% | 406,983 |
| Nov 3, 2026 | 1,295.80 | 1,296.50 | 1,256.60 | 1,270.60 | 1,270.60 | -1.47% | 189,658 |
| Nov 2, 2026 | 1,261.00 | 1,296.50 | 1,259.30 | 1,289.60 | 1,289.60 | 1.94% | 233,770 |
| Oct 30, 2026 | 1,288.30 | 1,297.90 | 1,251.20 | 1,265.00 | 1,265.00 | -1.74% | 300,084 |
| Oct 29, 2026 | 1,234.80 | 1,298.90 | 1,217.70 | 1,287.40 | 1,287.40 | 4.65% | 755,252 |
| Oct 28, 2026 | 1,220.00 | 1,243.90 | 1,196.00 | 1,230.20 | 1,230.20 | 2.19% | 221,526 |
| Oct 27, 2026 | 1,144.00 | 1,209.60 | 1,131.40 | 1,203.80 | 1,203.80 | 6.36% | 361,153 |
| Oct 26, 2026 | 1,125.00 | 1,138.80 | 1,103.50 | 1,131.80 | 1,131.80 | -1.57% | 286,182 |
| Oct 23, 2026 | 1,135.00 | 1,174.00 | 1,066.00 | 1,149.90 | 1,149.90 | 1.55% | 880,470 |
| Oct 22, 2026 | 1,160.50 | 1,165.00 | 1,127.50 | 1,132.40 | 1,132.40 | -3.11% | 768,275 |
| Oct 21, 2026 | 1,180.60 | 1,185.00 | 1,136.50 | 1,168.70 | 1,168.70 | -0.01% | 211,129 |
| Oct 19, 2026 | 1,193.00 | 1,204.20 | 1,163.70 | 1,168.80 | 1,168.80 | -2.41% | 411,014 |
| Oct 16, 2026 | 1,221.40 | 1,225.90 | 1,157.00 | 1,197.70 | 1,197.70 | -1.94% | 611,680 |
| Oct 15, 2026 | 1,190.20 | 1,268.80 | 1,168.00 | 1,221.40 | 1,221.40 | 5.89% | 2,048,835 |
| Oct 14, 2026 | 1,160.00 | 1,199.00 | 1,146.00 | 1,153.50 | 1,153.50 | 1.29% | 574,267 |
| 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 |