tiprankstipranks
Trending News
More News >
Ambuja Cements Limited (IN:AMBUJACEM)
:AMBUJACEM
India Market
Advertisement

Ambuja Cements Limited (AMBUJACEM) Historical Prices

Compare
7 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
571.45
571.45
562.40
563.50
563.50
-1.05%
17,615
0.04
Oct 16, 2025
568.10
573.45
566.60
569.50
569.50
+0.48%
31,856
0.07
Oct 15, 2025
563.50
568.85
563.50
566.80
566.80
+0.69%
18,077
0.04
Oct 14, 2025
567.00
567.75
557.50
562.90
562.90
-0.66%
36,841
0.08
Oct 13, 2025
561.85
567.50
561.85
566.65
566.65
-0.40%
28,478
0.06
Oct 10, 2025
565.15
573.20
564.40
568.95
568.95
+0.52%
48,074
0.10
Oct 09, 2025
566.00
569.30
563.15
566.00
566.00
+0.03%
26,344
0.05
Oct 08, 2025
570.00
570.30
556.25
565.85
565.85
-0.74%
59,496
0.12
Oct 07, 2025
573.50
576.00
568.20
570.05
570.05
-0.67%
50,351
0.10
Oct 06, 2025
575.45
577.15
571.40
573.90
573.90
-0.32%
39,166
0.08
Oct 03, 2025
572.55
580.00
570.55
575.75
575.75
+0.87%
55,725
0.11
Oct 01, 2025
570.50
573.80
565.50
570.80
570.80
+0.13%
39,659
0.08
Sep 30, 2025
562.15
572.90
562.15
570.05
570.05
+1.33%
52,447
0.11
Sep 29, 2025
576.45
576.45
561.35
562.55
562.55
-0.43%
43,846
0.09
Sep 26, 2025
580.00
580.95
563.80
565.00
565.00
-2.49%
69,839
0.14
Sep 25, 2025
583.55
588.40
577.65
579.45
579.45
-0.56%
57,390
0.11
Sep 24, 2025
589.50
598.50
581.40
582.70
582.70
-1.47%
60,951
0.12
Sep 23, 2025
592.65
594.50
579.50
591.40
591.40
+0.08%
157,205
0.31
Sep 22, 2025
589.80
600.80
581.50
590.90
590.90
+1.43%
309,883
0.62
Sep 19, 2025
588.65
588.65
578.60
582.55
582.55
+0.28%
131,339
0.26
Sep 18, 2025
584.65
584.65
576.50
580.90
580.90
-0.26%
178,790
0.36
Sep 17, 2025
580.80
583.60
575.60
582.40
582.40
+1.62%
143,509
0.29
Sep 16, 2025
576.65
577.95
570.55
573.10
573.10
+0.67%
225,239
0.45
Sep 15, 2025
561.55
571.45
560.75
569.30
569.30
+1.58%
48,143
0.10
Sep 12, 2025
563.00
567.70
559.45
560.45
560.45
>-0.01%
149,227
0.30
Sep 11, 2025
566.10
566.60
548.80
560.50
560.50
-1.14%
23,332,260
182.04
Sep 10, 2025
568.55
573.20
566.15
566.95
566.95
-0.11%
28,998
0.22
Sep 09, 2025
574.75
575.70
566.60
567.55
567.55
-0.47%
33,999
0.25
Sep 08, 2025
568.75
577.00
565.60
570.25
570.25
+0.62%
51,604
0.37
Sep 05, 2025
574.90
574.90
562.50
566.75
566.75
-0.14%
31,188
0.23
Sep 04, 2025
592.05
595.65
566.55
567.55
567.55
-1.13%
165,026
1.22
Sep 03, 2025
568.90
577.35
568.90
574.05
574.05
+1.19%
54,888
0.40
Sep 02, 2025
572.60
572.60
564.10
567.30
567.30
+0.19%
19,260
0.14
Sep 01, 2025
565.00
569.55
563.55
566.25
566.25
+0.65%
35,214
0.25
Aug 29, 2025
563.30
569.00
560.10
562.60
562.60
+0.09%
42,065
0.29
Aug 28, 2025
570.95
570.95
559.80
562.10
562.10
-1.79%
24,989
0.17
Aug 26, 2025
585.35
585.35
571.80
572.35
572.35
-1.50%
117,902
0.83
Aug 25, 2025
580.05
582.35
578.00
581.05
581.05
+0.73%
150,867
1.06
Aug 22, 2025
586.05
589.80
576.00
576.85
576.85
-1.81%
55,971
0.39
Aug 21, 2025
592.05
593.00
585.30
587.50
587.50
-0.69%
32,732
0.23
Aug 20, 2025
591.00
594.00
589.40
591.60
591.60
-0.18%
36,279
0.24
Aug 19, 2025
595.15
595.20
587.20
592.65
592.65
+0.44%
62,270
0.42
Aug 18, 2025
590.10
603.05
589.45
590.05
590.05
+2.06%
144,844
0.95
Aug 14, 2025
579.05
583.95
571.55
578.15
578.15
-0.44%
44,033
0.29
Aug 13, 2025
588.00
588.15
574.00
580.70
580.70
-1.22%
226,455
1.51
Aug 12, 2025
590.05
590.75
585.55
587.90
587.90
-0.14%
54,357
0.36
Aug 11, 2025
583.00
591.00
580.25
588.70
588.70
+1.44%
46,179
0.31
Aug 08, 2025
592.00
595.85
578.35
580.35
580.35
-2.10%
59,303
0.39
Aug 07, 2025
585.20
594.30
580.55
592.80
592.80
+0.53%
175,914
1.15
Aug 06, 2025
605.00
606.95
587.90
589.70
589.70
-2.16%
171,261
1.12
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis