Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

ITD Cementation India Limited (CEMPRO) Historical Prices

IN:CEMPRO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20261,283.051,296.901,260.001,289.201,289.20+2.09%7,9380.29
Oct 30, 20261,286.951,297.201,251.351,262.801,262.80-1.98%20,7260.75
Oct 29, 20261,230.651,297.801,217.301,288.301,288.30+4.74%21,8000.78
Oct 28, 20261,212.651,244.451,195.501,230.001,230.00+2.12%22,8210.80
Oct 27, 20261,146.601,209.801,130.551,204.501,204.50+6.34%29,2121.01
Oct 26, 20261,128.851,138.101,105.001,132.651,132.65-1.13%15,4450.52
Oct 23, 20261,113.701,174.651,066.001,145.601,145.60+1.15%61,7141.98
Oct 22, 20261,158.351,161.401,128.101,132.601,132.60-3.06%15,3190.48
Oct 21, 20261,174.351,183.201,136.051,168.351,168.35-0.11%30,2910.95
Oct 20, 20261,169.651,217.501,164.451,169.651,169.65+0.00%00.00
Oct 19, 20261,217.501,217.501,164.451,169.651,169.65-2.33%10,6250.31
Oct 16, 20261,220.151,220.151,158.001,197.501,197.50-1.94%22,1310.65
Oct 15, 20261,154.251,271.301,154.251,221.251,221.25+5.67%191,1375.98
Oct 14, 20261,132.901,199.901,132.901,155.751,155.75+1.60%21,4350.66
Oct 13, 20261,166.101,178.551,101.301,137.601,137.60-2.07%18,4370.57
Oct 12, 20261,133.751,210.001,125.001,161.601,161.60+3.13%64,6821.91
Oct 09, 20261,148.001,160.001,121.951,126.401,126.40-1.35%20,7130.60
Oct 08, 20261,145.051,202.751,134.001,141.801,141.80+0.40%29,0640.85
Oct 07, 20261,161.301,165.051,124.851,137.301,137.30-1.94%16,8380.49
Oct 06, 20261,167.651,170.451,145.051,159.801,159.80+0.04%14,3980.42
Oct 05, 20261,200.451,200.451,152.001,159.301,159.30-1.50%12,8810.36
Oct 02, 20261,176.901,203.301,161.001,176.901,176.90+0.00%00.00
Oct 01, 20261,186.601,203.301,161.001,176.901,176.90-1.34%13,7920.36
Sep 30, 20261,279.951,279.951,186.051,192.901,192.90-2.46%13,4460.35
Sep 29, 20261,227.651,239.551,213.251,222.951,222.95+0.04%12,5390.32
Sep 28, 20261,239.251,260.001,217.451,222.501,222.50-2.79%18,1870.46
Sep 25, 20261,251.751,278.751,241.251,257.601,257.60-0.95%9,9360.25
Sep 24, 20261,316.501,316.501,256.601,269.651,269.65-3.09%11,7520.29
Sep 23, 20261,333.851,343.901,304.551,310.201,310.20-0.65%15,9960.40
Sep 22, 20261,268.601,318.801,240.201,318.801,318.80+5.00%18,9560.47
Sep 21, 20261,261.651,274.101,248.051,256.001,256.00-0.60%8,2550.20
Sep 18, 20261,274.451,286.201,246.801,263.551,263.55+0.71%6,9970.17
Sep 17, 20261,227.501,266.101,226.801,254.601,254.60+1.43%12,5920.31
Sep 16, 20261,224.201,261.551,209.851,236.901,236.90+2.95%12,3650.29
Sep 15, 20261,269.001,282.551,197.451,201.501,201.50-3.42%10,5840.25
Sep 14, 20261,244.101,256.001,215.501,244.101,244.10+0.00%00.00
Sep 11, 20261,227.101,256.001,215.501,244.101,244.10-0.60%10,8820.25
Sep 10, 20261,263.651,279.451,250.001,251.601,251.60-1.34%9,1950.21
Sep 09, 20261,285.051,296.001,265.001,268.601,268.60-1.31%21,4680.48
Sep 08, 20261,310.051,318.401,265.801,285.451,285.45-2.29%14,3370.31
Sep 07, 20261,318.901,355.001,285.001,315.601,315.60+1.46%27,8440.59
Sep 04, 20261,314.401,315.001,271.001,296.701,296.70+0.03%19,1890.40
Sep 03, 20261,264.951,296.551,225.601,296.301,296.30+4.98%25,7490.53
Sep 02, 20261,238.051,240.351,213.301,234.851,234.85-0.89%16,4500.34
Sep 01, 20261,226.301,257.901,209.651,245.951,245.95+1.75%10,2910.21
Aug 31, 20261,245.601,275.851,206.201,224.501,224.50-3.47%65,3121.35
Aug 28, 20261,279.651,284.501,253.301,268.551,268.55+1.40%11,2130.23
Aug 27, 20261,291.401,293.951,242.001,251.001,251.00-2.54%6,4880.13
Aug 26, 20261,270.751,292.001,262.001,283.551,283.55+0.31%6,5910.13
Aug 25, 20261,261.551,296.401,255.851,279.551,279.55+1.43%11,9780.23