Cemindia Projects Limited (BOM:509496)
India
· Delayed Price · Currency is INR 547.00
-19.25 (-3.40%)
At close: Mar 9, 2026
Cemindia Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 566.25 | 566.25 | 541.05 | 547.00 | 547.00 | -3.40% | 33,806 |
| Mar 6, 2026 | 563.05 | 573.85 | 558.65 | 566.25 | 566.25 | 0.24% | 15,291 |
| Mar 5, 2026 | 556.80 | 569.00 | 552.15 | 564.90 | 564.90 | 2.18% | 19,218 |
| Mar 4, 2026 | 567.25 | 567.25 | 546.60 | 552.85 | 552.85 | -2.68% | 12,029 |
| Mar 2, 2026 | 481.40 | 576.35 | 481.40 | 568.05 | 568.05 | -1.42% | 45,552 |
| Feb 27, 2026 | 590.70 | 591.05 | 570.00 | 576.25 | 576.25 | -2.44% | 20,373 |
| Feb 26, 2026 | 615.65 | 615.65 | 585.25 | 590.65 | 590.65 | 0.25% | 10,896 |
| Feb 25, 2026 | 593.00 | 607.75 | 585.50 | 589.15 | 589.15 | -0.30% | 12,631 |
| Feb 24, 2026 | 595.95 | 606.20 | 588.60 | 590.95 | 590.95 | -2.23% | 6,590 |
| Feb 23, 2026 | 592.80 | 615.00 | 588.60 | 604.45 | 604.45 | 1.98% | 27,896 |
| Feb 20, 2026 | 589.75 | 594.90 | 580.05 | 592.70 | 592.70 | 0.49% | 19,981 |
| Feb 19, 2026 | 606.00 | 606.00 | 583.20 | 589.80 | 589.80 | -2.66% | 17,052 |
| Feb 18, 2026 | 603.00 | 610.00 | 598.55 | 605.90 | 605.90 | 0.49% | 13,790 |
| Feb 17, 2026 | 593.40 | 606.00 | 590.15 | 602.95 | 602.95 | 1.62% | 12,693 |
| Feb 16, 2026 | 598.10 | 599.65 | 585.55 | 593.35 | 593.35 | -1.49% | 26,638 |
| Feb 13, 2026 | 611.30 | 619.45 | 601.35 | 602.30 | 602.30 | -2.79% | 13,896 |
| Feb 12, 2026 | 637.65 | 637.65 | 611.95 | 619.60 | 619.60 | -2.37% | 15,852 |
| Feb 11, 2026 | 657.45 | 657.45 | 631.35 | 634.65 | 634.65 | -3.61% | 33,962 |
| Feb 10, 2026 | 640.40 | 670.20 | 640.40 | 658.45 | 658.45 | 2.83% | 35,238 |
| Feb 9, 2026 | 641.90 | 645.95 | 623.00 | 640.35 | 640.35 | 0.87% | 28,408 |
| Feb 6, 2026 | 665.35 | 665.35 | 617.45 | 634.85 | 634.85 | -6.15% | 36,254 |
| Feb 5, 2026 | 700.10 | 708.00 | 670.95 | 676.45 | 676.45 | -3.36% | 11,238 |
| Feb 4, 2026 | 675.50 | 704.00 | 665.50 | 700.00 | 700.00 | 3.64% | 15,213 |
| Feb 3, 2026 | 640.30 | 682.85 | 640.30 | 675.40 | 675.40 | 7.03% | 21,539 |
| Feb 2, 2026 | 632.00 | 655.00 | 618.50 | 631.05 | 631.05 | -0.40% | 18,411 |
| Feb 1, 2026 | 624.20 | 659.95 | 624.20 | 633.60 | 633.60 | -1.22% | 14,212 |
| Jan 30, 2026 | 622.05 | 651.75 | 618.20 | 641.40 | 641.40 | 1.40% | 11,838 |
| Jan 29, 2026 | 625.15 | 640.00 | 611.10 | 632.55 | 632.55 | 0.46% | 21,315 |
| Jan 28, 2026 | 610.20 | 638.50 | 610.20 | 629.65 | 629.65 | 1.39% | 8,697 |
| Jan 27, 2026 | 622.55 | 627.35 | 607.90 | 621.00 | 621.00 | -0.58% | 21,505 |
| Jan 23, 2026 | 760.00 | 760.00 | 622.05 | 624.60 | 624.60 | -2.68% | 12,377 |
| Jan 22, 2026 | 631.05 | 653.00 | 631.05 | 641.80 | 641.80 | 1.74% | 19,263 |
| Jan 21, 2026 | 621.35 | 642.35 | 611.10 | 630.85 | 630.85 | 0.66% | 33,933 |
| Jan 20, 2026 | 656.70 | 663.50 | 621.35 | 626.70 | 626.70 | -5.39% | 18,361 |
| Jan 19, 2026 | 671.80 | 675.50 | 661.25 | 662.40 | 662.40 | -2.08% | 10,696 |
| Jan 16, 2026 | 694.65 | 697.45 | 674.60 | 676.45 | 676.45 | -3.78% | 20,520 |
| Jan 14, 2026 | 623.55 | 705.90 | 623.55 | 703.00 | 703.00 | 2.68% | 10,120 |
| Jan 13, 2026 | 690.10 | 703.95 | 676.20 | 684.65 | 684.65 | -1.79% | 21,926 |
| Jan 12, 2026 | 681.20 | 710.00 | 681.20 | 697.10 | 697.10 | -1.37% | 13,812 |
| Jan 9, 2026 | 727.00 | 727.00 | 697.05 | 706.75 | 706.75 | -2.85% | 40,252 |
| Jan 8, 2026 | 755.00 | 765.00 | 722.30 | 727.45 | 727.45 | -3.33% | 19,363 |
| Jan 7, 2026 | 751.00 | 758.95 | 745.85 | 752.50 | 752.50 | -0.22% | 10,280 |
| Jan 6, 2026 | 757.60 | 763.65 | 749.00 | 754.15 | 754.15 | -0.40% | 21,654 |
| Jan 5, 2026 | 774.85 | 774.85 | 754.00 | 757.20 | 757.20 | -2.28% | 28,149 |
| Jan 2, 2026 | 771.15 | 786.95 | 760.10 | 774.90 | 774.90 | 0.66% | 14,533 |
| Jan 1, 2026 | 788.00 | 790.30 | 769.00 | 769.85 | 769.85 | -2.33% | 6,207 |
| Dec 31, 2025 | 771.80 | 790.05 | 770.00 | 788.20 | 788.20 | 2.12% | 10,709 |
| Dec 30, 2025 | 785.00 | 785.00 | 765.05 | 771.80 | 771.80 | -0.94% | 21,122 |
| Dec 29, 2025 | 792.00 | 802.40 | 774.00 | 779.10 | 779.10 | -2.44% | 19,717 |
| Dec 26, 2025 | 811.00 | 815.00 | 795.25 | 798.55 | 798.55 | -1.83% | 20,357 |
| Dec 24, 2025 | 830.05 | 830.05 | 810.55 | 813.40 | 813.40 | -1.55% | 5,425 |
| Dec 23, 2025 | 821.75 | 831.00 | 815.00 | 826.20 | 826.20 | 0.55% | 16,678 |
| Dec 22, 2025 | 814.95 | 825.00 | 804.45 | 821.65 | 821.65 | 2.69% | 17,017 |
| Dec 19, 2025 | 786.20 | 804.55 | 786.00 | 800.15 | 800.15 | 1.06% | 10,222 |
| Dec 18, 2025 | 780.05 | 816.00 | 774.50 | 791.75 | 791.75 | -0.61% | 15,354 |
| Dec 17, 2025 | 814.75 | 818.35 | 793.25 | 796.60 | 796.60 | -2.31% | 11,064 |
| Dec 16, 2025 | 824.30 | 824.30 | 811.40 | 815.45 | 815.45 | -1.07% | 7,149 |
| Dec 15, 2025 | 816.05 | 838.00 | 816.05 | 824.30 | 824.30 | -0.88% | 15,545 |
| Dec 12, 2025 | 827.80 | 839.75 | 825.95 | 831.65 | 831.65 | 0.59% | 10,867 |
| Dec 11, 2025 | 804.05 | 828.35 | 801.50 | 826.75 | 826.75 | 2.93% | 10,169 |
| Dec 10, 2025 | 822.70 | 830.70 | 800.00 | 803.25 | 803.25 | -2.36% | 16,104 |
| Dec 9, 2025 | 789.05 | 827.95 | 780.75 | 822.70 | 822.70 | 4.27% | 12,526 |
| Dec 8, 2025 | 819.95 | 823.75 | 783.85 | 789.00 | 789.00 | -3.82% | 20,306 |
| Dec 5, 2025 | 807.60 | 826.00 | 802.75 | 820.30 | 820.30 | 0.38% | 13,919 |
| Dec 4, 2025 | 829.10 | 829.10 | 811.50 | 817.20 | 817.20 | -1.44% | 8,748 |
| Dec 3, 2025 | 849.10 | 852.00 | 825.65 | 829.10 | 829.10 | -2.36% | 15,227 |
| Dec 2, 2025 | 872.85 | 872.85 | 843.30 | 849.10 | 849.10 | -1.31% | 11,456 |
| Dec 1, 2025 | 838.50 | 891.60 | 838.50 | 860.35 | 860.35 | 2.61% | 35,212 |
| Nov 28, 2025 | 808.40 | 856.65 | 808.40 | 838.45 | 838.45 | 3.72% | 40,667 |
| Nov 27, 2025 | 794.10 | 811.00 | 787.25 | 808.35 | 808.35 | 2.06% | 16,250 |
| Nov 26, 2025 | 778.00 | 794.00 | 772.55 | 792.05 | 792.05 | 2.59% | 11,890 |
| Nov 25, 2025 | 775.00 | 779.80 | 770.65 | 772.05 | 772.05 | -0.11% | 7,997 |
| Nov 24, 2025 | 780.00 | 787.15 | 769.75 | 772.90 | 772.90 | -0.76% | 21,593 |
| Nov 21, 2025 | 808.35 | 812.00 | 773.65 | 778.85 | 778.85 | -3.85% | 8,700 |
| Nov 20, 2025 | 814.00 | 820.70 | 801.50 | 810.05 | 810.05 | -0.75% | 17,519 |
| Nov 19, 2025 | 802.20 | 823.00 | 801.25 | 816.20 | 816.20 | 1.75% | 14,853 |
| Nov 18, 2025 | 835.05 | 839.00 | 799.50 | 802.20 | 802.20 | -4.57% | 20,923 |
| Nov 17, 2025 | 831.05 | 862.20 | 822.60 | 840.65 | 840.65 | 1.93% | 17,721 |
| Nov 14, 2025 | 821.95 | 831.40 | 818.65 | 824.70 | 824.70 | 0.33% | 3,268 |
| Nov 13, 2025 | 822.00 | 828.80 | 817.40 | 821.95 | 821.95 | 0.16% | 4,585 |
| Nov 12, 2025 | 814.00 | 832.95 | 811.70 | 820.65 | 820.65 | 1.40% | 8,796 |
| Nov 11, 2025 | 847.70 | 847.70 | 807.20 | 809.35 | 809.35 | -2.44% | 10,938 |
| Nov 10, 2025 | 860.80 | 860.80 | 817.60 | 829.55 | 829.55 | -3.16% | 36,791 |
| Nov 7, 2025 | 840.00 | 863.10 | 826.00 | 856.60 | 856.60 | 0.78% | 56,223 |
| Nov 6, 2025 | 864.15 | 874.00 | 842.60 | 849.95 | 849.95 | -1.52% | 31,209 |
| Nov 4, 2025 | 854.70 | 865.80 | 843.65 | 863.10 | 863.10 | 0.61% | 16,894 |
| Nov 3, 2025 | 810.95 | 861.95 | 810.95 | 857.85 | 857.85 | 5.93% | 31,108 |
| Oct 31, 2025 | 844.95 | 850.00 | 803.70 | 809.80 | 809.80 | -4.27% | 38,520 |
| Oct 30, 2025 | 854.40 | 869.50 | 840.70 | 845.95 | 845.95 | -0.05% | 39,476 |
| Oct 29, 2025 | 833.05 | 851.75 | 828.80 | 846.35 | 846.35 | 1.14% | 15,099 |
| Oct 28, 2025 | 834.00 | 850.25 | 830.00 | 836.85 | 836.85 | 0.93% | 18,043 |
| Oct 27, 2025 | 796.20 | 834.30 | 790.75 | 829.10 | 829.10 | 3.64% | 43,979 |
| Oct 24, 2025 | 807.85 | 817.00 | 794.55 | 799.95 | 799.95 | -0.29% | 14,405 |
| Oct 23, 2025 | 799.00 | 806.15 | 792.00 | 802.25 | 802.25 | 0.44% | 29,680 |
| Oct 21, 2025 | 799.10 | 804.05 | 796.00 | 798.75 | 798.75 | -0.04% | 13,722 |
| Oct 20, 2025 | 751.20 | 802.75 | 751.20 | 799.05 | 799.05 | 3.32% | 29,570 |
| Oct 17, 2025 | 765.00 | 783.10 | 765.00 | 773.40 | 773.40 | 0.34% | 11,486 |
| Oct 16, 2025 | 795.55 | 795.55 | 767.00 | 770.80 | 770.80 | -2.20% | 19,266 |
| Oct 15, 2025 | 770.05 | 791.00 | 757.95 | 788.10 | 788.10 | 2.68% | 25,348 |
| Oct 14, 2025 | 811.95 | 811.95 | 762.65 | 767.55 | 767.55 | -4.35% | 28,225 |