Cemindia Projects Limited (BOM:509496)
India
· Delayed Price · Currency is INR 820.30
+3.10 (0.38%)
At close: Dec 5, 2025
Cemindia Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 811.85 | 816.90 | 796.95 | 802.45 | 802.45 | -2.03% | 20,335 |
| Oct 10, 2025 | 808.00 | 824.20 | 808.00 | 819.10 | 819.10 | 1.59% | 4,277 |
| Oct 9, 2025 | 811.35 | 815.00 | 800.15 | 806.25 | 806.25 | -0.43% | 7,672 |
| Oct 8, 2025 | 821.85 | 824.95 | 801.20 | 809.70 | 809.70 | -2.12% | 27,684 |
| Oct 7, 2025 | 854.45 | 854.45 | 799.30 | 827.25 | 827.25 | -2.23% | 56,196 |
| Oct 6, 2025 | 834.85 | 858.00 | 833.75 | 846.10 | 846.10 | 3.32% | 31,607 |
| Oct 3, 2025 | 812.65 | 826.40 | 808.70 | 818.95 | 818.95 | 0.58% | 9,819 |
| Oct 1, 2025 | 809.45 | 818.35 | 799.80 | 814.20 | 814.20 | 0.54% | 7,702 |
| Sep 30, 2025 | 776.10 | 828.80 | 776.10 | 809.85 | 809.85 | 3.40% | 44,664 |
| Sep 29, 2025 | 801.00 | 810.50 | 772.90 | 783.20 | 783.20 | -2.15% | 14,795 |
| Sep 26, 2025 | 820.50 | 824.00 | 792.40 | 800.40 | 800.40 | -2.07% | 12,469 |
| Sep 25, 2025 | 801.80 | 823.95 | 791.90 | 817.30 | 817.30 | 2.38% | 11,783 |
| Sep 24, 2025 | 821.50 | 826.75 | 792.80 | 798.30 | 798.30 | -2.82% | 12,051 |
| Sep 23, 2025 | 801.00 | 835.00 | 800.00 | 821.50 | 821.50 | 2.50% | 60,949 |
| Sep 22, 2025 | 770.45 | 808.00 | 770.45 | 801.45 | 801.45 | 3.77% | 35,972 |
| Sep 19, 2025 | 825.75 | 832.00 | 750.00 | 772.35 | 772.35 | -5.66% | 81,920 |
| Sep 18, 2025 | 820.60 | 830.40 | 809.95 | 818.70 | 818.70 | -0.23% | 5,270 |
| Sep 17, 2025 | 841.95 | 841.95 | 809.85 | 820.55 | 820.55 | -0.61% | 10,359 |
| Sep 16, 2025 | 799.95 | 832.50 | 794.75 | 825.60 | 825.60 | 3.99% | 73,859 |
| Sep 15, 2025 | 771.50 | 796.65 | 771.50 | 793.95 | 793.95 | 1.36% | 20,561 |
| Sep 12, 2025 | 784.65 | 790.60 | 773.80 | 783.30 | 783.30 | -0.29% | 15,930 |
| Sep 11, 2025 | 802.40 | 802.45 | 783.75 | 785.55 | 785.55 | -1.13% | 12,460 |
| Sep 10, 2025 | 794.75 | 808.80 | 785.00 | 794.50 | 794.50 | 1.40% | 24,555 |
| Sep 9, 2025 | 736.60 | 788.00 | 736.60 | 783.50 | 783.50 | 6.37% | 75,301 |
| Sep 8, 2025 | 725.05 | 744.10 | 715.05 | 736.60 | 736.60 | 1.73% | 22,940 |
| Sep 5, 2025 | 712.25 | 727.55 | 700.20 | 724.05 | 724.05 | 1.99% | 28,881 |
| Sep 4, 2025 | 746.95 | 746.95 | 706.25 | 709.90 | 709.90 | -2.00% | 15,662 |
| Sep 3, 2025 | 717.45 | 733.90 | 710.95 | 724.40 | 724.40 | 2.31% | 16,812 |
| Sep 2, 2025 | 692.65 | 716.85 | 692.65 | 708.05 | 708.05 | 2.94% | 16,791 |
| Sep 1, 2025 | 720.15 | 726.45 | 686.00 | 687.80 | 687.80 | -2.78% | 26,766 |
| Aug 29, 2025 | 718.85 | 719.35 | 701.05 | 707.45 | 707.45 | 0.48% | 28,138 |
| Aug 28, 2025 | 721.85 | 726.95 | 700.20 | 704.05 | 704.05 | -2.96% | 35,296 |
| Aug 26, 2025 | 757.05 | 761.70 | 720.35 | 725.55 | 725.55 | -5.10% | 35,084 |
| Aug 25, 2025 | 767.50 | 776.85 | 761.50 | 764.55 | 764.55 | 0.18% | 19,020 |
| Aug 22, 2025 | 762.05 | 778.50 | 749.60 | 763.15 | 763.15 | 0.36% | 34,522 |
| Aug 21, 2025 | 763.45 | 774.15 | 758.00 | 760.45 | 760.45 | -1.36% | 34,728 |
| Aug 20, 2025 | 793.90 | 795.45 | 769.05 | 770.95 | 770.95 | -2.89% | 10,917 |
| Aug 19, 2025 | 789.55 | 797.40 | 776.15 | 793.90 | 793.90 | 1.55% | 11,653 |
| Aug 18, 2025 | 777.95 | 787.85 | 767.30 | 781.75 | 781.75 | 1.82% | 17,054 |
| Aug 14, 2025 | 795.00 | 796.35 | 765.10 | 767.80 | 767.80 | -2.90% | 30,426 |
| Aug 13, 2025 | 760.05 | 803.90 | 760.05 | 790.75 | 790.75 | 4.35% | 34,049 |
| Aug 12, 2025 | 775.00 | 785.00 | 753.05 | 757.75 | 757.75 | -1.44% | 40,051 |
| Aug 11, 2025 | 733.00 | 772.30 | 720.05 | 768.80 | 768.80 | 6.05% | 49,300 |
| Aug 8, 2025 | 735.00 | 743.15 | 721.60 | 724.95 | 724.95 | -0.90% | 28,709 |
| Aug 7, 2025 | 726.25 | 748.60 | 723.35 | 731.50 | 731.50 | -1.01% | 52,395 |
| Aug 6, 2025 | 741.85 | 753.45 | 729.20 | 739.00 | 739.00 | -1.33% | 32,667 |
| Aug 5, 2025 | 781.00 | 781.45 | 747.00 | 748.95 | 748.95 | -3.21% | 15,637 |
| Aug 4, 2025 | 799.95 | 799.95 | 769.00 | 773.80 | 773.80 | -2.31% | 23,260 |
| Aug 1, 2025 | 779.00 | 848.95 | 779.00 | 792.10 | 792.10 | 2.00% | 114,345 |
| Jul 31, 2025 | 780.10 | 807.25 | 763.95 | 776.60 | 776.60 | -1.16% | 71,899 |
| Jul 30, 2025 | 773.45 | 793.30 | 763.10 | 785.70 | 783.70 | 2.83% | 51,539 |
| Jul 29, 2025 | 728.25 | 775.45 | 722.00 | 764.10 | 762.15 | 5.00% | 68,456 |
| Jul 28, 2025 | 750.20 | 782.70 | 720.70 | 727.70 | 725.85 | -5.87% | 67,914 |
| Jul 25, 2025 | 786.65 | 786.65 | 765.55 | 773.05 | 771.08 | -1.80% | 16,729 |
| Jul 24, 2025 | 810.35 | 814.00 | 782.80 | 787.25 | 785.25 | -2.14% | 53,504 |
| Jul 23, 2025 | 802.65 | 815.60 | 801.20 | 804.50 | 802.45 | -0.53% | 23,867 |
| Jul 22, 2025 | 832.00 | 832.00 | 805.25 | 808.80 | 806.74 | -1.12% | 7,535 |
| Jul 21, 2025 | 807.55 | 832.95 | 806.50 | 818.00 | 815.92 | 1.29% | 17,077 |
| Jul 18, 2025 | 825.50 | 830.10 | 802.15 | 807.55 | 805.49 | -1.83% | 39,649 |
| Jul 17, 2025 | 833.25 | 839.15 | 818.40 | 822.60 | 820.51 | -1.28% | 13,863 |
| Jul 16, 2025 | 861.05 | 861.80 | 821.25 | 833.25 | 831.13 | -3.44% | 31,359 |
| Jul 15, 2025 | 862.20 | 889.80 | 860.85 | 862.90 | 860.70 | 0.15% | 14,139 |
| Jul 14, 2025 | 871.40 | 879.60 | 858.95 | 861.65 | 859.46 | -1.19% | 43,038 |