Skip to main content
Ambuja Cements Limited (BOM:500425)
India flag India · Delayed Price · Currency is INR
459.15
-1.35 (-0.29%)
At close: Apr 28, 2026

Ambuja Cements Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026463.00465.00456.10459.15459.15-0.29%75,772
Apr 27, 2026454.80468.95454.45460.50460.502.19%124,570
Apr 24, 2026453.90457.90440.85450.65450.650.07%86,521
Apr 23, 2026459.05459.05449.20450.35450.35-2.26%119,669
Apr 22, 2026454.15463.50452.00460.75460.750.96%91,944
Apr 21, 2026457.75460.00454.40456.35456.350.41%41,564
Apr 20, 2026458.95464.20453.05454.50454.50-0.97%72,332
Apr 17, 2026458.65462.00456.05458.95458.950.07%136,285
Apr 16, 2026458.95460.40451.20458.65458.651.04%104,158
Apr 15, 2026450.20457.15447.00453.95453.952.92%219,410
Apr 13, 2026434.35443.90427.30441.05441.05-0.90%127,592
Apr 10, 2026436.45446.75435.40445.05445.052.52%411,714
Apr 9, 2026447.00447.00432.10434.10434.10-2.81%185,980
Apr 8, 2026436.85462.25436.70446.65446.656.28%251,147
Apr 7, 2026429.35429.35418.10420.25420.25-2.29%118,184
Apr 6, 2026421.35431.45412.50430.10430.102.82%73,890
Apr 2, 2026416.45420.00407.00418.30418.30-0.42%74,593
Apr 1, 2026418.50421.90409.40420.05420.054.78%139,885
Mar 30, 2026406.05410.95399.50400.90400.90-1.97%285,375
Mar 27, 2026418.55418.60408.00408.95408.95-3.12%229,442
Mar 25, 2026411.20427.75411.20422.10422.103.57%285,940
Mar 24, 2026408.15413.40395.25407.55407.553.07%200,271
Mar 23, 2026416.75416.85394.00395.40395.40-6.01%359,064
Mar 20, 2026425.00427.55419.35420.70420.700.11%184,875
Mar 19, 2026425.15435.30418.50420.25420.25-4.74%152,085
Mar 18, 2026438.45444.00433.90441.15441.151.66%60,332
Mar 17, 2026430.80436.20428.10433.95433.951.31%253,700
Mar 16, 2026425.10435.00424.80428.35428.350.65%155,843
Mar 13, 2026445.00446.55424.50425.60425.60-4.72%191,069
Mar 12, 2026455.50455.60445.45446.70446.70-2.39%129,265
Mar 11, 2026461.90471.20456.00457.65457.65-1.01%79,961
Mar 10, 2026457.25465.40454.50462.30462.302.36%76,299
Mar 9, 2026460.35460.35443.65451.65451.65-3.22%401,927
Mar 6, 2026472.45480.80465.35466.70466.70-2.78%91,781
Mar 5, 2026477.15482.15469.35480.05480.050.87%50,970
Mar 4, 2026488.60488.60471.65475.90475.90-2.73%241,219
Mar 2, 2026490.00493.20480.50489.25489.25-2.21%135,312
Feb 27, 2026508.05512.75499.10500.30500.30-2.32%94,005
Feb 26, 2026519.65519.65510.00512.20512.200.23%23,103
Feb 25, 2026511.85518.00507.60511.05511.05-0.62%53,251
Feb 24, 2026512.10517.05507.00514.25514.25-0.23%56,013
Feb 23, 2026508.45518.60508.45515.45515.450.65%67,381
Feb 20, 2026514.90517.95508.45512.10512.100.03%24,838
Feb 19, 2026522.60526.00510.95511.95511.95-2.10%20,519
Feb 18, 2026521.35525.80520.20522.95522.950.17%44,711
Feb 17, 2026524.20528.45520.80522.05522.05-0.57%65,510
Feb 16, 2026522.55526.25513.15525.05525.051.11%1,001,246
Feb 13, 2026501.25529.95501.25519.30519.30-2.58%205,470
Feb 12, 2026541.65541.65530.00533.05533.05-1.47%26,339
Feb 11, 2026539.60542.10535.15541.00541.000.51%27,966
Feb 10, 2026545.30545.90534.15538.25538.25-0.72%55,316
Feb 9, 2026520.10544.55520.10542.15542.152.39%78,688
Feb 6, 2026530.00531.45523.85529.50529.50-0.67%35,653
Feb 5, 2026536.85536.85528.20533.05533.05-0.71%26,093
Feb 4, 2026534.10537.80522.90536.85536.851.63%99,665
Feb 3, 2026534.15540.55519.70528.25528.253.45%150,123
Feb 2, 2026498.85513.15493.25510.65510.652.68%81,649
Feb 1, 2026510.05521.30495.50497.30497.30-2.53%180,699
Jan 30, 2026535.05535.05508.05510.20510.20-4.81%202,675
Jan 29, 2026534.35543.45529.00536.00536.000.39%532,789
Jan 28, 2026531.80539.00531.10533.90533.900.54%890,961
Jan 27, 2026525.75535.95524.95531.05531.052.35%1,302,206
Jan 23, 2026550.70550.70511.05518.85518.85-5.01%120,122
Jan 22, 2026540.15548.40540.15546.20546.201.35%52,094
Jan 21, 2026533.15545.00531.15538.95538.950.64%40,467
Jan 20, 2026551.90554.10534.60535.50535.50-2.97%40,374
Jan 19, 2026552.70555.35547.10551.90551.90-0.24%32,019
Jan 16, 2026550.50558.20545.95553.25553.250.67%84,027
Jan 14, 2026537.65551.35533.60549.55549.552.21%101,426
Jan 13, 2026538.75545.45533.95537.65537.65-0.17%23,288
Jan 12, 2026535.45540.45528.50538.55538.550.30%87,880
Jan 9, 2026545.65548.25535.60536.95536.95-1.83%68,041
Jan 8, 2026561.80561.85545.50546.95546.95-2.64%47,801
Jan 7, 2026563.50565.15560.75561.80561.80-0.30%29,575
Jan 6, 2026571.40571.95561.30563.50563.50-1.35%77,829
Jan 5, 2026569.55572.70567.85571.20571.201.06%77,904
Jan 2, 2026558.95566.45558.30565.20565.200.93%118,961
Jan 1, 2026557.55561.10555.05560.00560.000.67%75,960
Dec 31, 2025552.55556.85550.80556.30556.301.19%42,312
Dec 30, 2025554.50554.50549.10549.75549.75-0.39%59,079
Dec 29, 2025557.35557.35549.50551.90551.90-0.45%44,618
Dec 26, 2025549.10554.90548.10554.40554.401.07%201,956
Dec 24, 2025550.05553.40547.50548.55548.550.33%149,622
Dec 23, 2025561.25563.25544.30546.75546.751.25%661,649
Dec 22, 2025540.40545.35538.70540.00540.000.06%36,124
Dec 19, 2025532.10541.10532.10539.70539.700.66%45,699
Dec 18, 2025541.10542.25534.95536.15536.15-0.92%17,965
Dec 17, 2025545.15549.55539.35541.15541.15-1.37%16,778
Dec 16, 2025550.05554.65544.35548.65548.65-0.83%23,829
Dec 15, 2025549.40556.60543.40553.25553.250.95%58,801
Dec 12, 2025539.70549.90536.65548.05548.052.20%99,594
Dec 11, 2025529.70537.15525.50536.25536.251.25%22,089
Dec 10, 2025530.55536.25528.60529.65529.65-0.63%18,160
Dec 9, 2025528.75534.75523.30533.00533.000.71%114,177
Dec 8, 2025534.15540.30526.75529.25529.25-0.86%61,583
Dec 5, 2025536.45537.35532.00533.85533.85-0.54%21,462
Dec 4, 2025537.00543.50527.35536.75536.750.21%180,392
Dec 3, 2025545.50545.70534.05535.65535.65-1.34%22,005
Dec 2, 2025546.15546.90541.10542.95542.95-0.06%25,491
Dec 1, 2025550.35551.90542.85543.30543.30-1.21%19,808