Cemindia Projects Limited (NSE:CEMPRO)
India · Delayed Price · Currency is INR 899.55
-27.20 (-2.93%)
At close: May 15, 2026
NSE:CEMPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 938.00 | 938.00 | 895.00 | 899.55 | 899.55 | -2.93% | 497,028 |
| May 14, 2026 | 893.85 | 930.00 | 875.35 | 926.75 | 926.75 | 4.44% | 753,827 |
| May 13, 2026 | 890.05 | 918.40 | 883.00 | 887.35 | 887.35 | -0.63% | 390,528 |
| May 12, 2026 | 907.25 | 937.15 | 884.75 | 892.95 | 892.95 | -1.43% | 567,502 |
| May 11, 2026 | 948.00 | 953.00 | 901.00 | 905.95 | 905.95 | -5.25% | 682,751 |
| May 8, 2026 | 960.00 | 975.00 | 951.60 | 956.15 | 956.15 | -1.46% | 555,095 |
| May 7, 2026 | 942.00 | 982.80 | 940.55 | 970.30 | 970.30 | 2.78% | 1,278,501 |
| May 6, 2026 | 918.90 | 968.40 | 911.30 | 944.10 | 944.10 | 3.43% | 2,856,569 |
| May 5, 2026 | 930.65 | 954.60 | 900.05 | 912.75 | 912.75 | -4.57% | 5,162,185 |
| May 4, 2026 | 846.25 | 978.30 | 816.00 | 956.45 | 956.45 | 17.32% | 28,359,080 |
| Apr 30, 2026 | 738.00 | 815.25 | 722.00 | 815.25 | 815.25 | 20.00% | 19,766,525 |
| Apr 29, 2026 | 688.60 | 702.95 | 676.20 | 679.40 | 679.40 | -0.10% | 530,441 |
| Apr 28, 2026 | 662.95 | 686.00 | 660.00 | 680.05 | 680.05 | 2.65% | 340,663 |
| Apr 27, 2026 | 647.95 | 675.75 | 643.00 | 662.50 | 662.50 | 2.14% | 264,338 |
| Apr 24, 2026 | 667.60 | 667.60 | 640.20 | 648.60 | 648.60 | -2.31% | 183,868 |
| Apr 23, 2026 | 674.90 | 679.80 | 657.50 | 663.95 | 663.95 | -1.68% | 252,602 |
| Apr 22, 2026 | 643.25 | 691.95 | 643.25 | 675.30 | 675.30 | 4.67% | 716,515 |
| Apr 21, 2026 | 633.05 | 656.00 | 633.05 | 645.15 | 645.15 | 1.19% | 177,636 |
| Apr 20, 2026 | 649.90 | 657.50 | 635.45 | 637.55 | 637.55 | -1.65% | 204,730 |
| Apr 17, 2026 | 652.40 | 658.35 | 645.00 | 648.25 | 648.25 | -0.01% | 195,901 |
| Apr 16, 2026 | 645.00 | 652.90 | 634.00 | 648.30 | 648.30 | 1.32% | 286,097 |
| Apr 15, 2026 | 630.00 | 641.80 | 625.25 | 639.85 | 639.85 | 3.48% | 215,122 |
| 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% | 352,952 |
| 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% | 658,028 |
| 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% | 435,784 |
| 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% | 234,195 |
| Mar 18, 2026 | 529.50 | 556.95 | 526.15 | 549.55 | 549.55 | 3.79% | 269,185 |
| 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% | 286,047 |
| Mar 10, 2026 | 551.00 | 561.00 | 549.50 | 558.80 | 558.80 | 2.15% | 182,416 |
| 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% | 286,750 |
| Mar 5, 2026 | 552.50 | 570.00 | 552.10 | 565.05 | 565.05 | 2.27% | 356,567 |
| 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% | 291,519 |
| Feb 27, 2026 | 590.70 | 591.95 | 570.60 | 576.10 | 576.10 | -2.46% | 357,743 |