AMBUJACEM.NS - Ambuja Cements Limited
NSE - NSE Real Time Price. Currency in INR
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2023 | 426.90 | 426.90 | 424.20 | 425.90 | 425.90 | 197,313 |
| May 26, 2023 | 421.40 | 425.65 | 417.50 | 424.55 | 424.55 | 3,769,455 |
| May 25, 2023 | 421.00 | 424.65 | 415.70 | 419.20 | 419.20 | 4,130,074 |
| May 24, 2023 | 428.10 | 430.00 | 419.60 | 422.30 | 422.30 | 6,096,592 |
| May 23, 2023 | 428.80 | 440.95 | 424.45 | 427.30 | 427.30 | 18,654,251 |
| May 22, 2023 | 405.50 | 433.70 | 405.00 | 423.90 | 423.90 | 17,691,079 |
| May 19, 2023 | 399.05 | 406.00 | 395.65 | 403.15 | 403.15 | 4,401,094 |
| May 18, 2023 | 408.00 | 408.80 | 395.50 | 399.05 | 399.05 | 4,266,534 |
| May 17, 2023 | 400.00 | 407.00 | 399.30 | 406.30 | 406.30 | 4,399,478 |
| May 16, 2023 | 405.00 | 409.80 | 399.80 | 400.90 | 400.90 | 3,189,110 |
| May 15, 2023 | 411.00 | 411.50 | 403.10 | 406.60 | 406.60 | 2,396,533 |
| May 12, 2023 | 411.00 | 414.75 | 407.10 | 410.00 | 410.00 | 5,365,495 |
| May 11, 2023 | 410.00 | 415.00 | 406.20 | 412.20 | 412.20 | 5,043,085 |
| May 10, 2023 | 407.85 | 409.30 | 402.50 | 408.30 | 408.30 | 3,823,364 |
| May 09, 2023 | 407.90 | 412.40 | 403.45 | 405.65 | 405.65 | 7,401,793 |
| May 08, 2023 | 404.80 | 408.90 | 400.70 | 405.50 | 405.50 | 6,282,119 |
| May 05, 2023 | 388.50 | 406.00 | 387.45 | 400.55 | 400.55 | 11,844,907 |
| May 04, 2023 | 384.00 | 390.85 | 380.60 | 388.30 | 388.30 | 6,828,148 |
| May 03, 2023 | 392.90 | 400.55 | 375.75 | 383.65 | 383.65 | 13,078,081 |
| May 02, 2023 | 398.00 | 399.40 | 389.05 | 394.40 | 394.40 | 7,419,371 |
| Apr 28, 2023 | 390.00 | 399.50 | 384.10 | 396.50 | 396.50 | 11,030,482 |
| Apr 27, 2023 | 386.45 | 390.50 | 382.75 | 388.80 | 388.80 | 5,093,452 |
| Apr 26, 2023 | 382.00 | 390.00 | 380.15 | 386.45 | 386.45 | 4,369,712 |
| Apr 25, 2023 | 381.65 | 387.55 | 380.60 | 382.50 | 382.50 | 4,790,001 |
| Apr 24, 2023 | 375.10 | 382.90 | 373.35 | 380.30 | 380.30 | 3,030,412 |
| Apr 21, 2023 | 381.25 | 382.00 | 373.40 | 375.10 | 375.10 | 4,286,701 |
| Apr 20, 2023 | 380.50 | 382.30 | 378.10 | 380.70 | 380.70 | 4,345,525 |
| Apr 19, 2023 | 384.00 | 388.20 | 377.65 | 380.05 | 380.05 | 3,600,019 |
| Apr 18, 2023 | 391.55 | 394.30 | 379.90 | 383.05 | 383.05 | 3,986,619 |
| Apr 17, 2023 | 392.00 | 395.05 | 387.05 | 391.55 | 391.55 | 4,916,449 |
| Apr 13, 2023 | 394.90 | 396.60 | 390.05 | 392.65 | 392.65 | 6,239,974 |
| Apr 12, 2023 | 385.90 | 397.75 | 382.70 | 396.05 | 396.05 | 9,415,387 |
| Apr 11, 2023 | 385.95 | 388.50 | 380.80 | 384.40 | 384.40 | 3,415,299 |
| Apr 10, 2023 | 385.70 | 389.60 | 383.25 | 384.35 | 384.35 | 3,153,982 |
| Apr 06, 2023 | 378.85 | 386.50 | 377.20 | 383.60 | 383.60 | 5,658,596 |
| Apr 05, 2023 | 374.50 | 380.90 | 371.25 | 379.95 | 379.95 | 6,528,840 |
| Apr 03, 2023 | 368.95 | 376.65 | 363.50 | 374.80 | 374.80 | 6,083,504 |
| Mar 31, 2023 | 367.50 | 370.60 | 364.00 | 365.55 | 365.55 | 5,945,285 |
| Mar 29, 2023 | 360.00 | 367.05 | 358.20 | 363.90 | 363.90 | 9,558,023 |
| Mar 28, 2023 | 371.80 | 373.65 | 354.30 | 358.95 | 358.95 | 15,688,794 |
| Mar 27, 2023 | 372.60 | 374.80 | 367.45 | 370.00 | 370.00 | 6,288,107 |
| Mar 24, 2023 | 373.00 | 376.50 | 368.05 | 371.80 | 371.80 | 9,512,792 |
| Mar 23, 2023 | 373.00 | 377.30 | 370.40 | 372.15 | 372.15 | 8,428,310 |
| Mar 22, 2023 | 373.40 | 378.20 | 371.40 | 375.55 | 375.55 | 6,498,593 |
| Mar 21, 2023 | 369.70 | 374.70 | 366.20 | 370.90 | 370.90 | 7,159,231 |
| Mar 20, 2023 | 376.10 | 376.55 | 360.30 | 365.40 | 365.40 | 9,301,805 |
| Mar 17, 2023 | 384.00 | 386.65 | 371.05 | 378.45 | 378.45 | 12,121,438 |
| Mar 16, 2023 | 365.90 | 384.00 | 360.25 | 378.80 | 378.80 | 17,263,261 |
| Mar 15, 2023 | 354.50 | 367.00 | 347.65 | 365.15 | 365.15 | 17,244,370 |
| Mar 14, 2023 | 366.05 | 367.85 | 340.80 | 353.40 | 353.40 | 18,116,432 |
| Mar 13, 2023 | 382.90 | 389.15 | 366.40 | 368.00 | 368.00 | 12,295,435 |
| Mar 10, 2023 | 380.00 | 382.35 | 373.40 | 378.35 | 378.35 | 8,021,603 |
| Mar 09, 2023 | 394.85 | 395.00 | 383.00 | 384.70 | 384.70 | 10,496,900 |
| Mar 08, 2023 | 384.80 | 393.50 | 378.65 | 392.10 | 392.10 | 12,403,307 |
| Mar 06, 2023 | 397.80 | 404.90 | 381.30 | 385.50 | 385.50 | 24,525,562 |
| Mar 03, 2023 | 382.70 | 399.40 | 375.60 | 391.85 | 391.85 | 40,022,359 |
| Mar 02, 2023 | 354.45 | 372.00 | 347.30 | 370.70 | 370.70 | 24,526,040 |
| Mar 01, 2023 | 344.20 | 354.90 | 344.20 | 353.60 | 353.60 | 14,144,946 |
| Feb 28, 2023 | 330.00 | 353.45 | 324.30 | 342.10 | 342.10 | 21,986,286 |
| Feb 27, 2023 | 340.40 | 344.45 | 326.00 | 329.90 | 329.90 | 8,739,164 |
| Feb 24, 2023 | 339.30 | 346.95 | 338.70 | 345.25 | 345.25 | 10,758,533 |
| Feb 23, 2023 | 336.00 | 343.85 | 331.35 | 336.90 | 336.90 | 10,669,135 |
| Feb 22, 2023 | 352.00 | 352.00 | 332.10 | 335.40 | 335.40 | 12,696,127 |
| Feb 21, 2023 | 353.35 | 366.50 | 351.50 | 352.85 | 352.85 | 18,031,338 |
| Feb 20, 2023 | 349.70 | 356.00 | 345.65 | 352.45 | 352.45 | 10,433,187 |
| Feb 17, 2023 | 346.40 | 355.95 | 343.00 | 353.30 | 353.30 | 12,417,704 |
| Feb 16, 2023 | 351.90 | 354.30 | 346.15 | 347.80 | 347.80 | 13,932,368 |
| Feb 15, 2023 | 336.50 | 350.95 | 335.00 | 344.85 | 344.85 | 14,504,126 |
| Feb 14, 2023 | 344.00 | 349.00 | 325.10 | 336.50 | 336.50 | 29,650,470 |
| Feb 13, 2023 | 363.50 | 366.90 | 336.55 | 342.45 | 342.45 | 20,202,357 |
| Feb 10, 2023 | 354.75 | 368.45 | 350.00 | 360.80 | 360.80 | 12,021,081 |
| Feb 09, 2023 | 378.00 | 378.00 | 354.00 | 357.80 | 357.80 | 28,134,958 |
| Feb 08, 2023 | 393.65 | 397.60 | 382.00 | 384.65 | 384.65 | 18,573,925 |
| Feb 07, 2023 | 384.50 | 406.70 | 371.70 | 384.05 | 384.05 | 42,723,721 |
| Feb 06, 2023 | 371.00 | 383.80 | 358.45 | 379.75 | 379.75 | 33,168,803 |
| Feb 03, 2023 | 351.95 | 380.70 | 318.50 | 373.60 | 373.60 | 58,296,804 |
| Feb 02, 2023 | 355.00 | 367.00 | 315.30 | 352.55 | 352.55 | 79,579,639 |
| Feb 01, 2023 | 409.20 | 412.70 | 320.50 | 334.10 | 334.10 | 78,282,914 |
| Jan 31, 2023 | 394.00 | 414.65 | 390.10 | 401.20 | 401.20 | 40,532,400 |
| Jan 30, 2023 | 400.00 | 427.65 | 352.00 | 387.50 | 387.50 | 71,717,149 |
| Jan 27, 2023 | 457.50 | 457.50 | 345.15 | 380.45 | 380.45 | 91,035,714 |
| Jan 25, 2023 | 497.00 | 498.00 | 450.70 | 460.20 | 460.20 | 33,646,469 |
| Jan 24, 2023 | 502.20 | 508.50 | 497.95 | 498.95 | 498.95 | 2,166,537 |
| Jan 23, 2023 | 518.00 | 518.70 | 498.25 | 501.10 | 501.10 | 4,154,237 |
| Jan 20, 2023 | 520.00 | 523.00 | 515.40 | 517.75 | 517.75 | 2,656,548 |
| Jan 19, 2023 | 519.00 | 525.40 | 517.05 | 519.25 | 519.25 | 2,809,131 |
| Jan 18, 2023 | 517.90 | 522.45 | 513.00 | 520.45 | 520.45 | 2,338,626 |
| Jan 17, 2023 | 517.25 | 520.50 | 511.30 | 517.50 | 517.50 | 2,346,252 |
| Jan 16, 2023 | 521.00 | 521.60 | 512.90 | 517.00 | 517.00 | 2,181,662 |
| Jan 13, 2023 | 511.40 | 520.50 | 511.40 | 518.65 | 518.65 | 4,195,766 |
| Jan 12, 2023 | 509.90 | 514.50 | 507.00 | 510.40 | 510.40 | 4,129,397 |
| Jan 11, 2023 | 515.95 | 515.95 | 505.65 | 508.10 | 508.10 | 3,308,303 |
| Jan 10, 2023 | 526.50 | 526.50 | 502.70 | 514.45 | 514.45 | 5,366,443 |
| Jan 09, 2023 | 523.00 | 527.50 | 520.65 | 524.75 | 524.75 | 1,841,059 |
| Jan 06, 2023 | 525.85 | 528.45 | 514.35 | 519.80 | 519.80 | 3,454,408 |
| Jan 05, 2023 | 518.95 | 525.95 | 513.55 | 524.75 | 524.75 | 3,166,328 |
| Jan 04, 2023 | 532.20 | 536.75 | 517.40 | 518.85 | 518.85 | 7,145,153 |
| Jan 03, 2023 | 527.50 | 533.40 | 523.05 | 530.95 | 530.95 | 3,247,177 |
| Jan 02, 2023 | 526.75 | 530.90 | 523.00 | 526.50 | 526.50 | 2,226,882 |
| Dec 30, 2022 | 525.00 | 531.90 | 522.10 | 524.10 | 524.10 | 3,361,557 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.