Want to see IN:AMBUJACEM full AI Analyst Report?
Ambuja Cements Limited (AMBUJACEM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 351.00 | 358.00 | 348.00 | 348.50 | 348.50 | -2.08% | 158,094 | 1.08 |
| Oct 29, 2026 | 352.30 | 361.90 | 349.10 | 355.90 | 355.90 | +1.45% | 201,805 | 1.39 |
| Oct 28, 2026 | 350.20 | 359.80 | 349.20 | 350.80 | 350.80 | +0.29% | 300,074 | 2.11 |
| Oct 27, 2026 | 368.40 | 368.40 | 349.80 | 349.80 | 349.80 | -3.29% | 209,068 | 1.49 |
| Oct 26, 2026 | 357.45 | 373.90 | 349.45 | 361.70 | 361.70 | +1.03% | 155,668 | 1.08 |
| Oct 23, 2026 | 363.00 | 363.05 | 353.10 | 358.00 | 358.00 | +0.69% | 103,795 | 0.72 |
| Oct 22, 2026 | 358.55 | 371.50 | 346.85 | 355.55 | 355.55 | -0.84% | 299,384 | 2.12 |
| Oct 21, 2026 | 361.80 | 362.15 | 353.45 | 358.55 | 358.55 | -0.03% | 71,662 | 0.51 |
| Oct 20, 2026 | 358.65 | 364.95 | 356.60 | 358.65 | 358.65 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 361.30 | 364.95 | 356.60 | 358.65 | 358.65 | -1.17% | 139,588 | 0.98 |
| Oct 16, 2026 | 353.95 | 367.45 | 350.25 | 362.90 | 362.90 | +3.98% | 109,801 | 0.77 |
| Oct 15, 2026 | 350.40 | 356.00 | 348.00 | 349.00 | 349.00 | +0.00% | 340,321 | 2.46 |
| Oct 14, 2026 | 350.20 | 351.55 | 347.15 | 349.00 | 349.00 | -0.33% | 310,117 | 2.31 |
| Oct 13, 2026 | 346.60 | 350.80 | 342.65 | 350.15 | 350.15 | +0.37% | 112,708 | 0.84 |
| Oct 12, 2026 | 352.10 | 356.35 | 341.30 | 348.85 | 348.85 | -0.33% | 96,431 | 0.72 |
| Oct 09, 2026 | 344.35 | 350.00 | 341.40 | 350.00 | 350.00 | +2.34% | 111,346 | 0.83 |
| Oct 08, 2026 | 357.00 | 357.70 | 342.00 | 342.00 | 342.00 | -4.07% | 375,673 | 2.92 |
| Oct 07, 2026 | 362.00 | 363.00 | 352.65 | 356.50 | 356.50 | -1.52% | 175,926 | 1.37 |
| Oct 06, 2026 | 365.05 | 370.00 | 360.00 | 362.00 | 362.00 | -1.63% | 101,531 | 0.79 |
| Oct 05, 2026 | 364.95 | 368.80 | 361.10 | 368.00 | 368.00 | +1.38% | 126,524 | 0.98 |
| Oct 02, 2026 | 363.00 | 373.35 | 356.55 | 363.00 | 363.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 373.35 | 373.35 | 356.55 | 363.00 | 363.00 | -2.46% | 510,662 | 4.16 |
| Sep 30, 2026 | 367.80 | 376.60 | 367.80 | 372.15 | 372.15 | +1.40% | 388,537 | 3.04 |
| Sep 29, 2026 | 373.95 | 374.00 | 366.55 | 367.00 | 367.00 | -2.11% | 135,883 | 1.05 |
| Sep 28, 2026 | 383.35 | 383.35 | 373.95 | 374.90 | 374.90 | -2.56% | 163,294 | 1.28 |
| Sep 25, 2026 | 384.00 | 387.00 | 382.00 | 384.75 | 384.75 | -0.32% | 92,720 | 0.73 |
| Sep 24, 2026 | 391.00 | 391.00 | 382.95 | 386.00 | 386.00 | -1.66% | 77,269 | 0.61 |
| Sep 23, 2026 | 387.00 | 392.85 | 387.00 | 392.50 | 392.50 | +1.58% | 30,526 | 0.24 |
| Sep 22, 2026 | 391.10 | 393.45 | 385.15 | 386.40 | 386.40 | -1.20% | 72,712 | 0.57 |
| Sep 21, 2026 | 389.80 | 396.00 | 389.80 | 391.10 | 391.10 | -0.37% | 68,624 | 0.51 |
| Sep 18, 2026 | 384.15 | 395.80 | 383.95 | 392.55 | 392.55 | +2.21% | 161,384 | 1.17 |
| Sep 17, 2026 | 381.95 | 386.15 | 380.80 | 384.05 | 384.05 | +0.54% | 96,037 | 0.69 |
| Sep 16, 2026 | 382.05 | 385.10 | 379.60 | 382.00 | 382.00 | -0.03% | 143,329 | 1.03 |
| Sep 15, 2026 | 392.90 | 393.40 | 380.30 | 382.10 | 382.10 | -2.28% | 65,247 | 0.46 |
| Sep 14, 2026 | 391.00 | 394.95 | 387.80 | 391.00 | 391.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 394.95 | 394.95 | 387.80 | 391.00 | 391.00 | -1.26% | 123,241 | 0.86 |
| Sep 10, 2026 | 396.00 | 397.15 | 394.25 | 396.00 | 396.00 | -0.01% | 443,840 | 3.19 |
| Sep 09, 2026 | 397.35 | 400.75 | 394.85 | 396.05 | 396.05 | -0.74% | 86,707 | 0.62 |
| Sep 08, 2026 | 397.45 | 400.80 | 395.40 | 399.00 | 399.00 | -0.19% | 92,908 | 0.67 |
| Sep 07, 2026 | 402.65 | 405.50 | 399.10 | 399.75 | 399.75 | -1.42% | 99,750 | 0.72 |
| Sep 04, 2026 | 406.00 | 408.15 | 404.40 | 405.50 | 405.50 | +0.57% | 41,873 | 0.30 |
| Sep 03, 2026 | 404.50 | 405.15 | 402.00 | 403.20 | 403.20 | +0.20% | 508,500 | 3.34 |
| Sep 02, 2026 | 400.90 | 402.40 | 395.25 | 402.40 | 402.40 | -0.10% | 144,286 | 0.87 |
| Sep 01, 2026 | 403.90 | 407.00 | 401.00 | 402.80 | 402.80 | +0.02% | 74,149 | 0.45 |
| Aug 31, 2026 | 410.90 | 411.00 | 402.70 | 402.70 | 402.70 | -2.51% | 160,374 | 0.97 |
| Aug 28, 2026 | 411.50 | 413.30 | 410.10 | 413.05 | 413.05 | -0.76% | 80,158 | 0.47 |
| Aug 27, 2026 | 420.95 | 422.45 | 411.15 | 416.20 | 416.20 | -1.14% | 86,504 | 0.51 |
| Aug 26, 2026 | 413.80 | 422.50 | 412.05 | 421.00 | 421.00 | +2.38% | 131,945 | 0.77 |
| Aug 25, 2026 | 408.00 | 411.75 | 405.20 | 411.20 | 411.20 | +0.77% | 47,934 | 0.28 |
| Aug 24, 2026 | 414.50 | 415.35 | 407.00 | 408.05 | 408.05 | -1.65% | 103,843 | 0.60 |
