Ambuja Cements Limited (BOM:500425)
India
· Delayed Price · Currency is INR 533.85
-2.90 (-0.54%)
At close: Dec 5, 2025
Ambuja Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 561.85 | 567.50 | 561.85 | 566.65 | 566.65 | -0.40% | 28,478 |
| Oct 10, 2025 | 565.15 | 573.20 | 564.40 | 568.95 | 568.95 | 0.52% | 48,074 |
| Oct 9, 2025 | 566.00 | 569.30 | 563.15 | 566.00 | 566.00 | 0.03% | 26,344 |
| Oct 8, 2025 | 570.00 | 570.30 | 556.25 | 565.85 | 565.85 | -0.74% | 59,496 |
| Oct 7, 2025 | 573.50 | 576.00 | 568.20 | 570.05 | 570.05 | -0.67% | 50,351 |
| Oct 6, 2025 | 575.45 | 577.15 | 571.40 | 573.90 | 573.90 | -0.32% | 39,166 |
| Oct 3, 2025 | 572.55 | 580.00 | 570.55 | 575.75 | 575.75 | 0.87% | 55,725 |
| Oct 1, 2025 | 570.50 | 573.80 | 565.50 | 570.80 | 570.80 | 0.13% | 39,659 |
| Sep 30, 2025 | 562.15 | 572.90 | 562.15 | 570.05 | 570.05 | 1.33% | 52,447 |
| Sep 29, 2025 | 576.45 | 576.45 | 561.35 | 562.55 | 562.55 | -0.43% | 43,846 |
| Sep 26, 2025 | 580.00 | 580.95 | 563.80 | 565.00 | 565.00 | -2.49% | 69,839 |
| Sep 25, 2025 | 583.55 | 588.40 | 577.65 | 579.45 | 579.45 | -0.56% | 57,390 |
| Sep 24, 2025 | 589.50 | 598.50 | 581.40 | 582.70 | 582.70 | -1.47% | 60,951 |
| Sep 23, 2025 | 592.65 | 594.50 | 579.50 | 591.40 | 591.40 | 0.08% | 157,205 |
| Sep 22, 2025 | 589.80 | 600.80 | 581.50 | 590.90 | 590.90 | 1.43% | 309,883 |
| Sep 19, 2025 | 588.65 | 588.65 | 578.60 | 582.55 | 582.55 | 0.28% | 131,339 |
| Sep 18, 2025 | 584.65 | 584.65 | 576.50 | 580.90 | 580.90 | -0.26% | 178,790 |
| Sep 17, 2025 | 580.80 | 583.60 | 575.60 | 582.40 | 582.40 | 1.62% | 143,509 |
| Sep 16, 2025 | 576.65 | 577.95 | 570.55 | 573.10 | 573.10 | 0.67% | 225,239 |
| Sep 15, 2025 | 561.55 | 571.45 | 560.75 | 569.30 | 569.30 | 1.58% | 48,143 |
| Sep 12, 2025 | 563.00 | 567.70 | 559.45 | 560.45 | 560.45 | -0.01% | 149,227 |
| Sep 11, 2025 | 566.10 | 566.60 | 548.80 | 560.50 | 560.50 | -1.14% | 23,332,260 |
| Sep 10, 2025 | 568.55 | 573.20 | 566.15 | 566.95 | 566.95 | -0.11% | 28,998 |
| Sep 9, 2025 | 574.75 | 575.70 | 566.60 | 567.55 | 567.55 | -0.47% | 33,999 |
| Sep 8, 2025 | 568.75 | 577.00 | 565.60 | 570.25 | 570.25 | 0.62% | 51,604 |
| Sep 5, 2025 | 574.90 | 574.90 | 562.50 | 566.75 | 566.75 | -0.14% | 31,188 |
| Sep 4, 2025 | 592.05 | 595.65 | 566.55 | 567.55 | 567.55 | -1.13% | 165,026 |
| Sep 3, 2025 | 568.90 | 577.35 | 568.90 | 574.05 | 574.05 | 1.19% | 54,888 |
| Sep 2, 2025 | 572.60 | 572.60 | 564.10 | 567.30 | 567.30 | 0.19% | 19,260 |
| Sep 1, 2025 | 565.00 | 569.55 | 563.55 | 566.25 | 566.25 | 0.65% | 35,214 |
| Aug 29, 2025 | 563.30 | 569.00 | 560.10 | 562.60 | 562.60 | 0.09% | 42,065 |
| Aug 28, 2025 | 570.95 | 570.95 | 559.80 | 562.10 | 562.10 | -1.79% | 24,989 |
| Aug 26, 2025 | 585.35 | 585.35 | 571.80 | 572.35 | 572.35 | -1.50% | 117,902 |
| Aug 25, 2025 | 580.05 | 582.35 | 578.00 | 581.05 | 581.05 | 0.73% | 150,867 |
| Aug 22, 2025 | 586.05 | 589.80 | 576.00 | 576.85 | 576.85 | -1.81% | 55,971 |
| Aug 21, 2025 | 592.05 | 593.00 | 585.30 | 587.50 | 587.50 | -0.69% | 32,732 |
| Aug 20, 2025 | 591.00 | 594.00 | 589.40 | 591.60 | 591.60 | -0.18% | 36,279 |
| Aug 19, 2025 | 595.15 | 595.20 | 587.20 | 592.65 | 592.65 | 0.44% | 62,270 |
| Aug 18, 2025 | 590.10 | 603.05 | 589.45 | 590.05 | 590.05 | 2.06% | 144,844 |
| Aug 14, 2025 | 579.05 | 583.95 | 571.55 | 578.15 | 578.15 | -0.44% | 44,033 |
| Aug 13, 2025 | 588.00 | 588.15 | 574.00 | 580.70 | 580.70 | -1.22% | 226,455 |
| Aug 12, 2025 | 590.05 | 590.75 | 585.55 | 587.90 | 587.90 | -0.14% | 54,357 |
| Aug 11, 2025 | 583.00 | 591.00 | 580.25 | 588.70 | 588.70 | 1.44% | 46,179 |
| Aug 8, 2025 | 592.00 | 595.85 | 578.35 | 580.35 | 580.35 | -2.10% | 59,303 |
| Aug 7, 2025 | 585.20 | 594.30 | 580.55 | 592.80 | 592.80 | 0.53% | 175,914 |
| Aug 6, 2025 | 605.00 | 606.95 | 587.90 | 589.70 | 589.70 | -2.16% | 171,261 |
| Aug 5, 2025 | 605.25 | 606.75 | 598.35 | 602.70 | 602.70 | -0.40% | 27,455 |
| Aug 4, 2025 | 609.10 | 615.00 | 603.35 | 605.10 | 605.10 | -0.64% | 109,579 |
| Aug 1, 2025 | 593.05 | 615.00 | 589.35 | 609.00 | 609.00 | 2.72% | 290,953 |
| Jul 31, 2025 | 614.95 | 624.50 | 590.00 | 592.90 | 592.90 | -4.11% | 408,804 |
| Jul 30, 2025 | 610.60 | 620.20 | 610.00 | 618.30 | 618.30 | 1.35% | 104,128 |
| Jul 29, 2025 | 614.85 | 614.85 | 602.40 | 610.05 | 610.05 | -0.24% | 215,867 |
| Jul 28, 2025 | 610.30 | 619.80 | 606.05 | 611.50 | 611.50 | -0.30% | 122,065 |
| Jul 25, 2025 | 618.95 | 618.95 | 609.00 | 613.35 | 613.35 | -1.10% | 171,599 |
| Jul 24, 2025 | 619.70 | 623.20 | 616.25 | 620.15 | 620.15 | -0.08% | 121,603 |
| Jul 23, 2025 | 623.65 | 623.65 | 613.65 | 620.65 | 620.65 | 0.08% | 88,369 |
| Jul 22, 2025 | 614.00 | 625.00 | 614.00 | 620.15 | 620.15 | 1.08% | 293,342 |
| Jul 21, 2025 | 597.05 | 614.95 | 597.05 | 613.50 | 613.50 | 2.80% | 351,523 |
| Jul 18, 2025 | 596.00 | 599.65 | 591.35 | 596.80 | 596.80 | 0.52% | 60,093 |
| Jul 17, 2025 | 596.35 | 596.35 | 589.45 | 593.70 | 593.70 | -0.29% | 48,751 |
| Jul 16, 2025 | 591.75 | 596.50 | 586.05 | 595.40 | 595.40 | 0.34% | 179,328 |
| Jul 15, 2025 | 590.75 | 594.50 | 588.60 | 593.40 | 593.40 | 0.51% | 146,789 |
| Jul 14, 2025 | 587.35 | 591.40 | 584.50 | 590.40 | 590.40 | 0.82% | 88,518 |
| Jul 11, 2025 | 584.60 | 591.75 | 583.85 | 585.60 | 585.60 | 0.08% | 37,714 |