Ambuja Cements Limited (NSE:AMBUJACEM)
India
· Delayed Price · Currency is INR 533.80
-3.10 (-0.58%)
At close: Dec 5, 2025
Ambuja Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 536.90 | 537.50 | 531.80 | 533.80 | 533.80 | -0.58% | 1,243,514 |
| Dec 4, 2025 | 535.60 | 543.50 | 527.60 | 536.90 | 536.90 | 0.29% | 2,474,836 |
| Dec 3, 2025 | 546.90 | 546.90 | 533.65 | 535.35 | 535.35 | -1.41% | 2,219,149 |
| Dec 2, 2025 | 544.95 | 547.00 | 541.00 | 543.00 | 543.00 | -0.06% | 1,754,719 |
| Dec 1, 2025 | 551.40 | 551.80 | 542.90 | 543.35 | 543.35 | -1.25% | 766,104 |
| Nov 28, 2025 | 549.30 | 551.85 | 546.15 | 550.20 | 550.20 | 0.27% | 602,009 |
| Nov 27, 2025 | 552.45 | 553.30 | 547.00 | 548.70 | 548.70 | -0.24% | 481,061 |
| Nov 26, 2025 | 546.50 | 552.00 | 544.55 | 550.00 | 550.00 | 0.76% | 948,636 |
| Nov 25, 2025 | 547.10 | 548.35 | 543.60 | 545.85 | 545.85 | 0.23% | 693,469 |
| Nov 24, 2025 | 548.85 | 549.50 | 542.05 | 544.60 | 544.60 | -0.54% | 2,247,682 |
| Nov 21, 2025 | 555.75 | 556.05 | 545.00 | 547.55 | 547.55 | -1.48% | 1,961,101 |
| Nov 20, 2025 | 562.00 | 562.00 | 555.00 | 555.75 | 555.75 | 0.08% | 1,248,817 |
| Nov 19, 2025 | 557.40 | 561.00 | 554.50 | 555.30 | 555.30 | -0.45% | 847,533 |
| Nov 18, 2025 | 568.00 | 568.00 | 556.75 | 557.80 | 557.80 | -0.45% | 904,843 |
| Nov 17, 2025 | 564.70 | 565.40 | 559.25 | 560.30 | 560.30 | -0.51% | 618,154 |
| Nov 14, 2025 | 562.50 | 564.80 | 558.70 | 563.20 | 563.20 | 0.69% | 1,082,167 |
| Nov 13, 2025 | 564.50 | 566.20 | 558.50 | 559.35 | 559.35 | -0.57% | 685,786 |
| Nov 12, 2025 | 560.00 | 570.05 | 557.15 | 562.55 | 562.55 | 0.90% | 1,748,539 |
| Nov 11, 2025 | 558.00 | 561.10 | 552.15 | 557.55 | 557.55 | 0.26% | 1,177,397 |
| Nov 10, 2025 | 558.95 | 563.00 | 555.05 | 556.10 | 556.10 | -0.48% | 916,236 |
| Nov 7, 2025 | 558.50 | 563.95 | 550.55 | 558.80 | 558.80 | 0.07% | 1,593,499 |
| Nov 6, 2025 | 567.55 | 569.35 | 557.10 | 558.40 | 558.40 | -1.59% | 1,388,630 |
| Nov 4, 2025 | 582.80 | 588.75 | 565.90 | 567.40 | 567.40 | -1.70% | 4,438,364 |
| Nov 3, 2025 | 568.35 | 582.75 | 566.70 | 577.20 | 577.20 | 2.09% | 6,022,756 |
| Oct 31, 2025 | 567.90 | 571.25 | 563.25 | 565.40 | 565.40 | -0.44% | 1,161,448 |
| Oct 30, 2025 | 574.00 | 574.25 | 565.00 | 567.90 | 567.90 | -0.67% | 928,349 |
| Oct 29, 2025 | 555.00 | 575.00 | 555.00 | 571.75 | 571.75 | 3.04% | 3,787,089 |
| Oct 28, 2025 | 563.00 | 563.25 | 553.00 | 554.90 | 554.90 | -0.95% | 1,487,028 |
| Oct 27, 2025 | 557.10 | 561.90 | 552.25 | 560.25 | 560.25 | 0.95% | 2,124,784 |
| Oct 24, 2025 | 565.00 | 566.60 | 552.85 | 555.00 | 555.00 | -1.66% | 1,704,636 |
| Oct 23, 2025 | 570.40 | 574.50 | 563.00 | 564.35 | 564.35 | -0.56% | 2,700,038 |
| Oct 21, 2025 | 569.00 | 569.20 | 565.70 | 567.50 | 567.50 | 0.35% | 166,817 |
| Oct 20, 2025 | 570.00 | 570.00 | 560.60 | 565.50 | 565.50 | 0.34% | 950,800 |
| Oct 17, 2025 | 569.70 | 569.70 | 562.30 | 563.60 | 563.60 | -1.07% | 931,716 |
| Oct 16, 2025 | 569.50 | 573.45 | 566.55 | 569.70 | 569.70 | 0.48% | 1,111,183 |
| Oct 15, 2025 | 563.35 | 569.00 | 563.35 | 567.00 | 567.00 | 0.60% | 1,377,329 |
| Oct 14, 2025 | 567.90 | 568.10 | 557.55 | 563.60 | 563.60 | -0.56% | 975,792 |
| Oct 13, 2025 | 565.20 | 567.95 | 563.00 | 566.75 | 566.75 | -0.44% | 1,134,328 |
| Oct 10, 2025 | 565.80 | 573.00 | 564.50 | 569.25 | 569.25 | 0.59% | 891,468 |
| Oct 9, 2025 | 566.40 | 569.15 | 562.05 | 565.90 | 565.90 | -0.07% | 816,362 |
| Oct 8, 2025 | 569.95 | 571.70 | 556.30 | 566.30 | 566.30 | -0.64% | 1,866,324 |
| Oct 7, 2025 | 573.00 | 575.90 | 568.10 | 569.95 | 569.95 | -0.67% | 1,122,712 |
| Oct 6, 2025 | 576.15 | 577.80 | 571.00 | 573.80 | 573.80 | -0.41% | 898,456 |
| Oct 3, 2025 | 573.90 | 579.95 | 570.30 | 576.15 | 576.15 | 0.88% | 2,062,648 |
| Oct 1, 2025 | 572.00 | 574.40 | 565.50 | 571.10 | 571.10 | 0.20% | 1,195,512 |
| Sep 30, 2025 | 562.75 | 573.20 | 562.75 | 569.95 | 569.95 | 1.39% | 1,873,402 |
| Sep 29, 2025 | 570.80 | 571.45 | 561.20 | 562.15 | 562.15 | -0.54% | 1,344,417 |
| Sep 26, 2025 | 580.75 | 581.80 | 564.05 | 565.20 | 565.20 | -2.45% | 1,858,418 |
| Sep 25, 2025 | 585.00 | 588.80 | 577.80 | 579.40 | 579.40 | -0.56% | 1,932,523 |
| Sep 24, 2025 | 589.00 | 598.35 | 581.65 | 582.65 | 582.65 | -1.51% | 2,053,504 |
| Sep 23, 2025 | 591.95 | 594.65 | 579.15 | 591.60 | 591.60 | 0.22% | 2,989,117 |
| Sep 22, 2025 | 585.00 | 600.80 | 581.20 | 590.30 | 590.30 | 1.35% | 4,982,920 |
| Sep 19, 2025 | 588.00 | 588.50 | 578.20 | 582.45 | 582.45 | 0.25% | 3,482,230 |
| Sep 18, 2025 | 583.90 | 584.25 | 576.50 | 581.00 | 581.00 | -0.18% | 2,063,929 |
| Sep 17, 2025 | 577.85 | 583.50 | 575.70 | 582.05 | 582.05 | 1.46% | 5,524,985 |
| Sep 16, 2025 | 575.75 | 578.45 | 570.50 | 573.65 | 573.65 | 0.86% | 2,635,252 |
| Sep 15, 2025 | 562.65 | 571.50 | 561.00 | 568.75 | 568.75 | 1.46% | 1,812,617 |
| Sep 12, 2025 | 563.10 | 568.00 | 559.80 | 560.55 | 560.55 | 0.03% | 3,773,680 |
| Sep 11, 2025 | 566.80 | 566.80 | 549.00 | 560.40 | 560.40 | -1.14% | 39,018,030 |
| Sep 10, 2025 | 570.00 | 572.60 | 566.40 | 566.85 | 566.85 | -0.13% | 1,629,387 |
| Sep 9, 2025 | 573.00 | 576.00 | 566.50 | 567.60 | 567.60 | -0.47% | 1,107,979 |
| Sep 8, 2025 | 570.00 | 577.35 | 565.05 | 570.30 | 570.30 | 0.64% | 938,525 |
| Sep 5, 2025 | 572.00 | 572.70 | 562.50 | 566.70 | 566.70 | -0.18% | 923,506 |
| Sep 4, 2025 | 590.00 | 596.30 | 566.05 | 567.70 | 567.70 | -1.05% | 6,090,485 |
| Sep 3, 2025 | 570.00 | 576.95 | 569.05 | 573.75 | 573.75 | 1.15% | 2,203,149 |
| Sep 2, 2025 | 568.10 | 573.00 | 564.30 | 567.25 | 567.25 | 0.03% | 801,958 |
| Sep 1, 2025 | 565.20 | 569.90 | 563.45 | 567.10 | 567.10 | 0.69% | 1,366,250 |
| Aug 29, 2025 | 563.00 | 569.20 | 560.00 | 563.20 | 563.20 | 0.25% | 1,166,207 |
| Aug 28, 2025 | 569.55 | 569.95 | 559.60 | 561.80 | 561.80 | -1.92% | 1,815,158 |
| Aug 26, 2025 | 580.00 | 581.00 | 571.75 | 572.80 | 572.80 | -1.41% | 1,527,366 |
| Aug 25, 2025 | 581.00 | 582.00 | 577.85 | 581.00 | 581.00 | 0.67% | 1,458,400 |
| Aug 22, 2025 | 588.80 | 590.00 | 576.00 | 577.15 | 577.15 | -1.97% | 1,671,189 |
| Aug 21, 2025 | 593.25 | 593.30 | 585.05 | 588.75 | 588.75 | -0.53% | 1,540,533 |
| Aug 20, 2025 | 593.45 | 594.10 | 589.25 | 591.90 | 591.90 | -0.08% | 1,086,467 |
| Aug 19, 2025 | 593.00 | 595.55 | 587.30 | 592.40 | 592.40 | 0.40% | 1,898,159 |
| Aug 18, 2025 | 595.00 | 605.45 | 589.20 | 590.05 | 590.05 | 2.08% | 4,190,190 |
| Aug 14, 2025 | 580.85 | 584.50 | 571.55 | 578.05 | 578.05 | -0.48% | 1,974,038 |
| Aug 13, 2025 | 587.50 | 589.25 | 574.25 | 580.85 | 580.85 | -1.07% | 2,109,517 |
| Aug 12, 2025 | 591.65 | 591.65 | 585.55 | 587.15 | 587.15 | -0.29% | 1,053,756 |
| Aug 11, 2025 | 580.15 | 591.30 | 580.05 | 588.85 | 588.85 | 1.53% | 839,347 |
| Aug 8, 2025 | 592.00 | 595.85 | 578.00 | 580.00 | 580.00 | -2.08% | 1,252,179 |
| Aug 7, 2025 | 588.00 | 594.15 | 580.20 | 592.35 | 592.35 | 0.42% | 1,936,155 |
| Aug 6, 2025 | 605.00 | 606.85 | 588.15 | 589.90 | 589.90 | -2.12% | 1,895,039 |
| Aug 5, 2025 | 606.00 | 607.95 | 598.70 | 602.70 | 602.70 | -0.42% | 795,422 |
| Aug 4, 2025 | 609.75 | 615.00 | 603.70 | 605.25 | 605.25 | -0.44% | 1,664,433 |
| Aug 1, 2025 | 594.85 | 615.35 | 588.75 | 607.95 | 607.95 | 2.57% | 4,599,912 |
| Jul 31, 2025 | 613.00 | 624.80 | 589.90 | 592.70 | 592.70 | -4.07% | 5,782,494 |
| Jul 30, 2025 | 612.95 | 620.75 | 609.00 | 617.85 | 617.85 | 1.28% | 2,616,022 |
| Jul 29, 2025 | 610.00 | 612.40 | 602.65 | 610.05 | 610.05 | -0.16% | 3,278,602 |
| Jul 28, 2025 | 611.90 | 619.95 | 606.20 | 611.05 | 611.05 | -0.33% | 1,834,138 |
| Jul 25, 2025 | 617.40 | 619.00 | 609.00 | 613.10 | 613.10 | -1.18% | 2,413,503 |
| Jul 24, 2025 | 620.40 | 623.35 | 616.00 | 620.40 | 620.40 | - | 1,389,419 |
| Jul 23, 2025 | 623.00 | 623.70 | 613.50 | 620.40 | 620.40 | -0.02% | 1,165,692 |
| Jul 22, 2025 | 615.00 | 624.95 | 613.80 | 620.55 | 620.55 | 1.19% | 5,876,411 |
| Jul 21, 2025 | 599.35 | 614.90 | 597.15 | 613.25 | 613.25 | 2.77% | 4,226,198 |
| Jul 18, 2025 | 595.00 | 599.75 | 591.00 | 596.70 | 596.70 | 0.35% | 2,212,885 |
| Jul 17, 2025 | 595.40 | 595.85 | 589.50 | 594.60 | 594.60 | -0.15% | 1,461,633 |
| Jul 16, 2025 | 593.00 | 597.25 | 586.05 | 595.50 | 595.50 | 0.40% | 1,804,740 |
| Jul 15, 2025 | 591.65 | 594.80 | 588.35 | 593.10 | 593.10 | 0.50% | 1,498,073 |
| Jul 14, 2025 | 586.75 | 591.40 | 584.50 | 590.15 | 590.15 | 0.51% | 1,926,899 |