Ambuja Cements Limited (NSE:AMBUJACEM)
India
· Delayed Price · Currency is INR 451.95
-14.80 (-3.17%)
Mar 9, 2026, 3:30 PM IST
Ambuja Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 459.00 | 459.00 | 443.25 | 451.80 | - | -3.20% | 3,845,675 |
| Mar 6, 2026 | 475.70 | 480.75 | 463.35 | 466.75 | 466.75 | -2.76% | 1,326,098 |
| Mar 5, 2026 | 479.00 | 482.40 | 469.45 | 480.00 | 480.00 | 0.81% | 1,744,314 |
| Mar 4, 2026 | 482.00 | 482.20 | 471.55 | 476.15 | 476.15 | -2.98% | 2,300,996 |
| Mar 2, 2026 | 490.10 | 493.40 | 480.10 | 490.75 | 490.75 | -1.93% | 2,820,015 |
| Feb 27, 2026 | 512.00 | 512.05 | 499.00 | 500.40 | 500.40 | -2.29% | 2,428,507 |
| Feb 26, 2026 | 513.00 | 515.80 | 510.00 | 512.15 | 512.15 | 0.21% | 1,099,252 |
| Feb 25, 2026 | 514.75 | 518.50 | 507.40 | 511.10 | 511.10 | -0.66% | 1,574,610 |
| Feb 24, 2026 | 514.95 | 516.95 | 506.95 | 514.50 | 514.50 | -0.16% | 1,586,025 |
| Feb 23, 2026 | 512.00 | 518.65 | 510.75 | 515.30 | 515.30 | 0.64% | 926,117 |
| Feb 20, 2026 | 512.15 | 517.80 | 508.65 | 512.00 | 512.00 | -0.03% | 2,376,908 |
| Feb 19, 2026 | 522.00 | 526.35 | 510.80 | 512.15 | 512.15 | -2.07% | 2,535,330 |
| Feb 18, 2026 | 522.00 | 525.85 | 520.05 | 523.00 | 523.00 | 0.19% | 1,773,473 |
| Feb 17, 2026 | 523.70 | 528.50 | 520.85 | 522.00 | 522.00 | -0.51% | 2,242,675 |
| Feb 16, 2026 | 520.00 | 526.40 | 513.20 | 524.70 | 524.70 | 1.01% | 705,071 |
| Feb 13, 2026 | 526.85 | 530.50 | 517.25 | 519.45 | 519.45 | -2.51% | 1,297,366 |
| Feb 12, 2026 | 541.00 | 541.00 | 529.00 | 532.85 | 532.85 | -1.55% | 953,137 |
| Feb 11, 2026 | 540.80 | 542.25 | 535.00 | 541.25 | 541.25 | 0.51% | 1,085,688 |
| Feb 10, 2026 | 547.00 | 547.00 | 533.00 | 538.50 | 538.50 | -0.73% | 1,575,847 |
| Feb 9, 2026 | 533.85 | 544.85 | 530.35 | 542.45 | 542.45 | 2.46% | 1,236,310 |
| Feb 6, 2026 | 530.00 | 531.55 | 524.00 | 529.45 | 529.45 | -0.68% | 554,714 |
| Feb 5, 2026 | 536.00 | 536.95 | 528.20 | 533.05 | 533.05 | -0.73% | 1,363,472 |
| Feb 4, 2026 | 530.90 | 538.00 | 522.55 | 536.95 | 536.95 | 1.65% | 977,308 |
| Feb 3, 2026 | 533.00 | 540.50 | 519.50 | 528.25 | 528.25 | 3.48% | 3,149,032 |
| Feb 2, 2026 | 499.85 | 513.45 | 493.35 | 510.50 | 510.50 | 2.64% | 2,967,802 |
| Feb 1, 2026 | 511.00 | 521.55 | 495.45 | 497.35 | 497.35 | -2.51% | 2,066,980 |
| Jan 30, 2026 | 536.05 | 536.05 | 507.90 | 510.15 | 510.15 | -4.83% | 6,130,082 |
| Jan 29, 2026 | 535.00 | 538.35 | 528.80 | 536.05 | 536.05 | 0.39% | 2,837,060 |
| Jan 28, 2026 | 533.95 | 539.10 | 531.05 | 533.95 | 533.95 | 0.32% | 1,738,702 |
| Jan 27, 2026 | 526.65 | 535.90 | 524.05 | 532.25 | 532.25 | 2.63% | 2,374,373 |
| Jan 23, 2026 | 546.65 | 548.50 | 511.10 | 518.60 | 518.60 | -5.12% | 6,489,381 |
| Jan 22, 2026 | 543.80 | 548.50 | 541.15 | 546.60 | 546.60 | 1.48% | 1,903,090 |
| Jan 21, 2026 | 534.00 | 545.00 | 531.20 | 538.65 | 538.65 | 0.44% | 1,735,277 |
| Jan 20, 2026 | 552.15 | 554.35 | 534.90 | 536.30 | 536.30 | -2.87% | 1,184,287 |
| Jan 19, 2026 | 551.30 | 555.40 | 546.95 | 552.15 | 552.15 | -0.29% | 1,523,060 |
| Jan 16, 2026 | 551.50 | 558.45 | 545.70 | 553.75 | 553.75 | 0.76% | 2,077,235 |
| Jan 14, 2026 | 537.65 | 551.35 | 533.50 | 549.55 | 549.55 | 2.21% | 1,736,723 |
| Jan 13, 2026 | 540.00 | 545.20 | 533.55 | 537.65 | 537.65 | -0.19% | 1,093,928 |
| Jan 12, 2026 | 536.95 | 540.20 | 528.60 | 538.70 | 538.70 | 0.33% | 2,484,225 |
| Jan 9, 2026 | 546.70 | 548.50 | 535.65 | 536.95 | 536.95 | -1.78% | 1,242,111 |
| Jan 8, 2026 | 562.00 | 562.00 | 545.15 | 546.70 | 546.70 | -2.72% | 1,330,617 |
| Jan 7, 2026 | 563.95 | 565.80 | 560.65 | 562.00 | 562.00 | -0.28% | 3,920,663 |
| Jan 6, 2026 | 572.00 | 572.00 | 561.35 | 563.55 | 563.55 | -1.35% | 1,015,560 |
| Jan 5, 2026 | 568.70 | 573.10 | 567.05 | 571.25 | 571.25 | 1.03% | 2,369,536 |
| Jan 2, 2026 | 560.00 | 566.50 | 558.15 | 565.40 | 565.40 | 1.03% | 1,371,653 |
| Jan 1, 2026 | 556.90 | 561.00 | 555.10 | 559.65 | 559.65 | 0.59% | 1,568,506 |
| Dec 31, 2025 | 551.90 | 556.90 | 550.05 | 556.35 | 556.35 | 1.15% | 1,063,795 |
| Dec 30, 2025 | 553.90 | 553.90 | 548.95 | 550.00 | 550.00 | -0.38% | 2,305,901 |
| Dec 29, 2025 | 556.90 | 556.90 | 549.65 | 552.10 | 552.10 | -0.46% | 1,228,806 |
| Dec 26, 2025 | 549.90 | 555.00 | 548.20 | 554.65 | 554.65 | 1.20% | 1,919,198 |
| Dec 24, 2025 | 550.00 | 553.40 | 547.60 | 548.10 | 548.10 | 0.22% | 2,136,787 |
| Dec 23, 2025 | 563.00 | 563.50 | 544.25 | 546.90 | 546.90 | 1.29% | 9,559,898 |
| Dec 22, 2025 | 542.00 | 545.20 | 538.65 | 539.95 | 539.95 | 0.06% | 872,083 |
| Dec 19, 2025 | 538.00 | 540.90 | 535.10 | 539.65 | 539.65 | 0.72% | 836,741 |
| Dec 18, 2025 | 540.00 | 542.30 | 534.65 | 535.80 | 535.80 | -1.02% | 834,090 |
| Dec 17, 2025 | 547.00 | 549.90 | 539.50 | 541.30 | 541.30 | -1.35% | 518,141 |
| Dec 16, 2025 | 553.00 | 554.80 | 544.20 | 548.70 | 548.70 | -0.86% | 1,901,877 |
| Dec 15, 2025 | 547.75 | 556.30 | 542.95 | 553.45 | 553.45 | 0.97% | 1,239,318 |
| Dec 12, 2025 | 536.90 | 549.95 | 536.90 | 548.15 | 548.15 | 2.25% | 2,488,693 |
| Dec 11, 2025 | 529.65 | 537.35 | 525.45 | 536.10 | 536.10 | 1.21% | 2,781,951 |
| Dec 10, 2025 | 533.05 | 536.50 | 528.65 | 529.70 | 529.70 | -0.63% | 904,955 |
| Dec 9, 2025 | 528.10 | 534.50 | 523.40 | 533.05 | 533.05 | 0.78% | 2,139,922 |
| Dec 8, 2025 | 534.70 | 540.55 | 526.55 | 528.95 | 528.95 | -0.91% | 1,893,815 |
| 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 |