Cemindia Projects Limited (BOM:509496)
India
· Delayed Price · Currency is INR 680.80
+17.55 (2.65%)
At close: Apr 28, 2026
Cemindia Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 658.55 | 685.95 | 658.55 | 680.80 | 680.80 | 2.65% | 25,444 |
| Apr 27, 2026 | 637.00 | 676.50 | 637.00 | 663.25 | 663.25 | 2.38% | 11,188 |
| Apr 24, 2026 | 668.90 | 668.90 | 640.55 | 647.80 | 647.80 | -2.43% | 12,516 |
| Apr 23, 2026 | 670.00 | 679.35 | 660.00 | 663.95 | 663.95 | -1.62% | 6,917 |
| Apr 22, 2026 | 640.05 | 690.20 | 640.05 | 674.90 | 674.90 | 4.64% | 26,264 |
| Apr 21, 2026 | 637.20 | 655.10 | 635.00 | 644.95 | 644.95 | 1.22% | 5,522 |
| Apr 20, 2026 | 649.20 | 655.95 | 635.00 | 637.20 | 637.20 | -1.75% | 17,539 |
| Apr 17, 2026 | 651.55 | 658.00 | 645.00 | 648.55 | 648.55 | -0.14% | 16,214 |
| Apr 16, 2026 | 650.10 | 652.50 | 635.10 | 649.45 | 649.45 | 1.69% | 8,472 |
| Apr 15, 2026 | 625.10 | 641.85 | 625.10 | 638.65 | 638.65 | 3.16% | 16,739 |
| Apr 13, 2026 | 616.20 | 632.75 | 604.55 | 619.10 | 619.10 | -1.77% | 13,762 |
| Apr 10, 2026 | 611.95 | 634.15 | 605.65 | 630.25 | 630.25 | 4.18% | 33,180 |
| Apr 9, 2026 | 605.00 | 611.20 | 589.25 | 604.95 | 604.95 | -0.01% | 18,713 |
| Apr 8, 2026 | 598.85 | 608.00 | 572.35 | 605.00 | 605.00 | 7.68% | 32,723 |
| Apr 7, 2026 | 544.70 | 572.40 | 544.25 | 561.85 | 561.85 | 1.50% | 18,415 |
| Apr 6, 2026 | 541.05 | 556.50 | 529.20 | 553.55 | 553.55 | 2.50% | 19,857 |
| Apr 2, 2026 | 532.00 | 542.70 | 511.95 | 540.05 | 540.05 | 1.54% | 15,807 |
| Apr 1, 2026 | 533.35 | 540.00 | 520.00 | 531.85 | 531.85 | 4.16% | 33,838 |
| Mar 30, 2026 | 524.90 | 528.00 | 505.55 | 510.60 | 510.60 | -3.26% | 86,619 |
| Mar 27, 2026 | 558.90 | 558.90 | 512.60 | 527.80 | 527.80 | -5.56% | 46,257 |
| Mar 25, 2026 | 549.00 | 565.50 | 534.95 | 558.90 | 558.90 | 3.81% | 23,477 |
| Mar 24, 2026 | 518.05 | 541.10 | 513.30 | 538.40 | 538.40 | 5.53% | 41,278 |
| Mar 23, 2026 | 534.00 | 534.95 | 503.45 | 510.20 | 510.20 | -5.56% | 61,616 |
| Mar 20, 2026 | 549.35 | 560.00 | 535.00 | 540.25 | 540.25 | -0.66% | 24,097 |
| Mar 19, 2026 | 547.00 | 548.10 | 538.60 | 543.85 | 543.85 | -0.95% | 213,226 |
| Mar 18, 2026 | 530.05 | 556.60 | 525.60 | 549.05 | 549.05 | 3.58% | 75,589 |
| Mar 17, 2026 | 531.80 | 540.45 | 523.30 | 530.05 | 530.05 | -0.32% | 8,809 |
| Mar 16, 2026 | 538.00 | 539.60 | 518.25 | 531.75 | 531.75 | -1.63% | 41,874 |
| Mar 13, 2026 | 544.95 | 560.45 | 536.15 | 540.55 | 540.55 | -0.81% | 22,559 |
| Mar 12, 2026 | 545.95 | 559.00 | 536.15 | 544.95 | 544.95 | -1.96% | 19,548 |
| Mar 11, 2026 | 559.70 | 581.10 | 551.90 | 555.85 | 555.85 | -0.46% | 19,237 |
| Mar 10, 2026 | 553.20 | 560.50 | 549.55 | 558.40 | 558.40 | 2.08% | 6,716 |
| 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 |