Ambuja Cements Limited (BOM:500425)
India
· Delayed Price · Currency is INR 451.65
-15.05 (-3.22%)
At close: Mar 9, 2026
Ambuja Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 460.35 | 460.35 | 443.65 | 451.65 | 451.65 | -3.22% | 401,927 |
| Mar 6, 2026 | 472.45 | 480.80 | 465.35 | 466.70 | 466.70 | -2.78% | 91,781 |
| Mar 5, 2026 | 477.15 | 482.15 | 469.35 | 480.05 | 480.05 | 0.87% | 50,970 |
| Mar 4, 2026 | 488.60 | 488.60 | 471.65 | 475.90 | 475.90 | -2.73% | 241,219 |
| Mar 2, 2026 | 490.00 | 493.20 | 480.50 | 489.25 | 489.25 | -2.21% | 135,312 |
| Feb 27, 2026 | 508.05 | 512.75 | 499.10 | 500.30 | 500.30 | -2.32% | 94,005 |
| Feb 26, 2026 | 519.65 | 519.65 | 510.00 | 512.20 | 512.20 | 0.23% | 23,103 |
| Feb 25, 2026 | 511.85 | 518.00 | 507.60 | 511.05 | 511.05 | -0.62% | 53,251 |
| Feb 24, 2026 | 512.10 | 517.05 | 507.00 | 514.25 | 514.25 | -0.23% | 56,013 |
| Feb 23, 2026 | 508.45 | 518.60 | 508.45 | 515.45 | 515.45 | 0.65% | 67,381 |
| Feb 20, 2026 | 514.90 | 517.95 | 508.45 | 512.10 | 512.10 | 0.03% | 24,838 |
| Feb 19, 2026 | 522.60 | 526.00 | 510.95 | 511.95 | 511.95 | -2.10% | 20,519 |
| Feb 18, 2026 | 521.35 | 525.80 | 520.20 | 522.95 | 522.95 | 0.17% | 44,711 |
| Feb 17, 2026 | 524.20 | 528.45 | 520.80 | 522.05 | 522.05 | -0.57% | 65,510 |
| Feb 16, 2026 | 522.55 | 526.25 | 513.15 | 525.05 | 525.05 | 1.11% | 1,001,246 |
| Feb 13, 2026 | 501.25 | 529.95 | 501.25 | 519.30 | 519.30 | -2.58% | 205,470 |
| Feb 12, 2026 | 541.65 | 541.65 | 530.00 | 533.05 | 533.05 | -1.47% | 26,339 |
| Feb 11, 2026 | 539.60 | 542.10 | 535.15 | 541.00 | 541.00 | 0.51% | 27,966 |
| Feb 10, 2026 | 545.30 | 545.90 | 534.15 | 538.25 | 538.25 | -0.72% | 55,316 |
| Feb 9, 2026 | 520.10 | 544.55 | 520.10 | 542.15 | 542.15 | 2.39% | 78,688 |
| Feb 6, 2026 | 530.00 | 531.45 | 523.85 | 529.50 | 529.50 | -0.67% | 35,653 |
| Feb 5, 2026 | 536.85 | 536.85 | 528.20 | 533.05 | 533.05 | -0.71% | 26,093 |
| Feb 4, 2026 | 534.10 | 537.80 | 522.90 | 536.85 | 536.85 | 1.63% | 99,665 |
| Feb 3, 2026 | 534.15 | 540.55 | 519.70 | 528.25 | 528.25 | 3.45% | 150,123 |
| Feb 2, 2026 | 498.85 | 513.15 | 493.25 | 510.65 | 510.65 | 2.68% | 81,649 |
| Feb 1, 2026 | 510.05 | 521.30 | 495.50 | 497.30 | 497.30 | -2.53% | 180,699 |
| Jan 30, 2026 | 535.05 | 535.05 | 508.05 | 510.20 | 510.20 | -4.81% | 202,675 |
| Jan 29, 2026 | 534.35 | 543.45 | 529.00 | 536.00 | 536.00 | 0.39% | 532,789 |
| Jan 28, 2026 | 531.80 | 539.00 | 531.10 | 533.90 | 533.90 | 0.54% | 890,961 |
| Jan 27, 2026 | 525.75 | 535.95 | 524.95 | 531.05 | 531.05 | 2.35% | 1,302,206 |
| Jan 23, 2026 | 550.70 | 550.70 | 511.05 | 518.85 | 518.85 | -5.01% | 120,122 |
| Jan 22, 2026 | 540.15 | 548.40 | 540.15 | 546.20 | 546.20 | 1.35% | 52,094 |
| Jan 21, 2026 | 533.15 | 545.00 | 531.15 | 538.95 | 538.95 | 0.64% | 40,467 |
| Jan 20, 2026 | 551.90 | 554.10 | 534.60 | 535.50 | 535.50 | -2.97% | 40,374 |
| Jan 19, 2026 | 552.70 | 555.35 | 547.10 | 551.90 | 551.90 | -0.24% | 32,019 |
| Jan 16, 2026 | 550.50 | 558.20 | 545.95 | 553.25 | 553.25 | 0.67% | 84,027 |
| Jan 14, 2026 | 537.65 | 551.35 | 533.60 | 549.55 | 549.55 | 2.21% | 101,426 |
| Jan 13, 2026 | 538.75 | 545.45 | 533.95 | 537.65 | 537.65 | -0.17% | 23,288 |
| Jan 12, 2026 | 535.45 | 540.45 | 528.50 | 538.55 | 538.55 | 0.30% | 87,880 |
| Jan 9, 2026 | 545.65 | 548.25 | 535.60 | 536.95 | 536.95 | -1.83% | 68,041 |
| Jan 8, 2026 | 561.80 | 561.85 | 545.50 | 546.95 | 546.95 | -2.64% | 47,801 |
| Jan 7, 2026 | 563.50 | 565.15 | 560.75 | 561.80 | 561.80 | -0.30% | 29,575 |
| Jan 6, 2026 | 571.40 | 571.95 | 561.30 | 563.50 | 563.50 | -1.35% | 77,829 |
| Jan 5, 2026 | 569.55 | 572.70 | 567.85 | 571.20 | 571.20 | 1.06% | 77,904 |
| Jan 2, 2026 | 558.95 | 566.45 | 558.30 | 565.20 | 565.20 | 0.93% | 118,961 |
| Jan 1, 2026 | 557.55 | 561.10 | 555.05 | 560.00 | 560.00 | 0.67% | 75,960 |
| Dec 31, 2025 | 552.55 | 556.85 | 550.80 | 556.30 | 556.30 | 1.19% | 42,312 |
| Dec 30, 2025 | 554.50 | 554.50 | 549.10 | 549.75 | 549.75 | -0.39% | 59,079 |
| Dec 29, 2025 | 557.35 | 557.35 | 549.50 | 551.90 | 551.90 | -0.45% | 44,618 |
| Dec 26, 2025 | 549.10 | 554.90 | 548.10 | 554.40 | 554.40 | 1.07% | 201,956 |
| Dec 24, 2025 | 550.05 | 553.40 | 547.50 | 548.55 | 548.55 | 0.33% | 149,622 |
| Dec 23, 2025 | 561.25 | 563.25 | 544.30 | 546.75 | 546.75 | 1.25% | 661,649 |
| Dec 22, 2025 | 540.40 | 545.35 | 538.70 | 540.00 | 540.00 | 0.06% | 36,124 |
| Dec 19, 2025 | 532.10 | 541.10 | 532.10 | 539.70 | 539.70 | 0.66% | 45,699 |
| Dec 18, 2025 | 541.10 | 542.25 | 534.95 | 536.15 | 536.15 | -0.92% | 17,965 |
| Dec 17, 2025 | 545.15 | 549.55 | 539.35 | 541.15 | 541.15 | -1.37% | 16,778 |
| Dec 16, 2025 | 550.05 | 554.65 | 544.35 | 548.65 | 548.65 | -0.83% | 23,829 |
| Dec 15, 2025 | 549.40 | 556.60 | 543.40 | 553.25 | 553.25 | 0.95% | 58,801 |
| Dec 12, 2025 | 539.70 | 549.90 | 536.65 | 548.05 | 548.05 | 2.20% | 99,594 |
| Dec 11, 2025 | 529.70 | 537.15 | 525.50 | 536.25 | 536.25 | 1.25% | 22,089 |
| Dec 10, 2025 | 530.55 | 536.25 | 528.60 | 529.65 | 529.65 | -0.63% | 18,160 |
| Dec 9, 2025 | 528.75 | 534.75 | 523.30 | 533.00 | 533.00 | 0.71% | 114,177 |
| Dec 8, 2025 | 534.15 | 540.30 | 526.75 | 529.25 | 529.25 | -0.86% | 61,583 |
| Dec 5, 2025 | 536.45 | 537.35 | 532.00 | 533.85 | 533.85 | -0.54% | 21,462 |
| Dec 4, 2025 | 537.00 | 543.50 | 527.35 | 536.75 | 536.75 | 0.21% | 180,392 |
| Dec 3, 2025 | 545.50 | 545.70 | 534.05 | 535.65 | 535.65 | -1.34% | 22,005 |
| Dec 2, 2025 | 546.15 | 546.90 | 541.10 | 542.95 | 542.95 | -0.06% | 25,491 |
| Dec 1, 2025 | 550.35 | 551.90 | 542.85 | 543.30 | 543.30 | -1.21% | 19,808 |
| Nov 28, 2025 | 548.40 | 551.75 | 546.05 | 549.95 | 549.95 | 0.28% | 16,890 |
| Nov 27, 2025 | 550.95 | 553.15 | 546.80 | 548.40 | 548.40 | -0.33% | 27,516 |
| Nov 26, 2025 | 546.50 | 552.15 | 544.30 | 550.20 | 550.20 | 0.82% | 23,284 |
| Nov 25, 2025 | 545.55 | 547.90 | 543.75 | 545.75 | 545.75 | 0.07% | 57,923 |
| Nov 24, 2025 | 547.85 | 549.35 | 542.10 | 545.35 | 545.35 | -0.39% | 38,752 |
| Nov 21, 2025 | 554.50 | 556.55 | 545.10 | 547.50 | 547.50 | -1.48% | 75,277 |
| Nov 20, 2025 | 563.60 | 563.60 | 555.00 | 555.75 | 555.75 | 0.10% | 38,747 |
| Nov 19, 2025 | 557.15 | 561.10 | 554.60 | 555.20 | 555.20 | -0.44% | 12,719 |
| Nov 18, 2025 | 560.40 | 564.00 | 557.00 | 557.65 | 557.65 | -0.50% | 39,592 |
| Nov 17, 2025 | 563.70 | 565.35 | 559.20 | 560.45 | 560.45 | -0.48% | 13,906 |
| Nov 14, 2025 | 558.50 | 564.80 | 558.50 | 563.15 | 563.15 | 0.70% | 31,764 |
| Nov 13, 2025 | 563.80 | 566.35 | 558.15 | 559.25 | 559.25 | -0.56% | 23,753 |
| Nov 12, 2025 | 558.10 | 569.90 | 557.60 | 562.40 | 562.40 | 0.86% | 72,659 |
| Nov 11, 2025 | 556.40 | 561.00 | 552.05 | 557.60 | 557.60 | 0.27% | 68,569 |
| Nov 10, 2025 | 555.85 | 563.00 | 555.00 | 556.10 | 556.10 | -0.47% | 20,696 |
| Nov 7, 2025 | 558.70 | 564.15 | 550.60 | 558.75 | 558.75 | 0.01% | 84,501 |
| Nov 6, 2025 | 568.55 | 568.60 | 557.15 | 558.70 | 558.70 | -1.52% | 53,973 |
| Nov 4, 2025 | 583.75 | 588.55 | 566.00 | 567.30 | 567.30 | -1.74% | 279,939 |
| Nov 3, 2025 | 567.35 | 582.70 | 566.95 | 577.35 | 577.35 | 2.14% | 264,960 |
| Oct 31, 2025 | 565.55 | 571.15 | 563.30 | 565.25 | 565.25 | -0.52% | 45,111 |
| Oct 30, 2025 | 573.20 | 573.40 | 565.00 | 568.20 | 568.20 | -0.54% | 45,821 |
| Oct 29, 2025 | 556.05 | 574.70 | 554.60 | 571.30 | 571.30 | 2.95% | 164,131 |
| Oct 28, 2025 | 564.25 | 564.25 | 553.20 | 554.95 | 554.95 | -0.89% | 184,657 |
| Oct 27, 2025 | 556.10 | 561.95 | 552.20 | 559.95 | 559.95 | 0.81% | 134,243 |
| Oct 24, 2025 | 564.40 | 565.85 | 553.50 | 555.45 | 555.45 | -1.60% | 3,427,702 |
| Oct 23, 2025 | 570.25 | 571.30 | 563.00 | 564.50 | 564.50 | -0.57% | 44,220 |
| Oct 21, 2025 | 565.60 | 569.00 | 565.60 | 567.75 | 567.75 | 0.39% | 15,709 |
| Oct 20, 2025 | 565.15 | 568.40 | 560.60 | 565.55 | 565.55 | 0.36% | 19,242 |
| Oct 17, 2025 | 571.45 | 571.45 | 562.40 | 563.50 | 563.50 | -1.05% | 17,615 |
| Oct 16, 2025 | 568.10 | 573.45 | 566.60 | 569.50 | 569.50 | 0.48% | 31,856 |
| Oct 15, 2025 | 563.50 | 568.85 | 563.50 | 566.80 | 566.80 | 0.69% | 18,077 |
| Oct 14, 2025 | 567.00 | 567.75 | 557.50 | 562.90 | 562.90 | -0.66% | 36,841 |