Ambuja Cements Limited (LUX:AMCEM)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 4.860
-0.040 (-0.82%)
At close: Apr 28, 2026
Ambuja Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.51% | - |
| Apr 24, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Apr 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.45% | - |
| Apr 22, 2026 | 5.00 | 5.00 | 4.68 | 4.90 | 4.90 | 0.41% | 250 |
| Apr 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.61% | - |
| Apr 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Apr 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | - |
| Apr 15, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.97% | - |
| Apr 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | - |
| Apr 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | - |
| Apr 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.89% | - |
| Apr 8, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 7.08% | - |
| Apr 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.89% | - |
| Apr 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Apr 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 6.13% | - |
| Mar 30, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| Mar 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.44% | - |
| Mar 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.69% | - |
| Mar 24, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Mar 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -5.33% | - |
| Mar 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.46% | - |
| Mar 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.28% | - |
| Mar 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
| Mar 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Mar 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.96% | - |
| Mar 12, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.81% | - |
| Mar 11, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Mar 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | - |
| Mar 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Mar 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.81% | - |
| Mar 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Mar 4, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Mar 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Feb 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Feb 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Feb 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Feb 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Feb 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Feb 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Feb 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Feb 18, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Feb 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Feb 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Feb 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Feb 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Feb 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Feb 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Feb 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Feb 6, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Feb 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Feb 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Feb 3, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.46% | - |
| Feb 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jan 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -5.13% | - |
| Jan 29, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Jan 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Jan 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.04% | - |
| Jan 22, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Jan 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Jan 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Jan 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jan 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Jan 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Jan 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Jan 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Jan 5, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Jan 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Dec 31, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Dec 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Dec 29, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Dec 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Dec 23, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Dec 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Dec 19, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Dec 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Dec 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Dec 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Dec 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Dec 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Dec 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Dec 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Dec 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Dec 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Dec 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Dec 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Dec 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Dec 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Dec 1, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Nov 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 27, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Nov 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |