Unlock stock picks and a broker-level newsfeed that powers Wall Street.

YHD - Delayed Quote USD

Ambuja Cements Limited (500425.BO)

-
-
(-)
At close: June 28 at 6:07:38 PM EDT
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025571.75579.65569.00571.70571.7053,820
Apr 23, 2025582.10582.45569.95574.15574.15212,912
Apr 22, 2025580.80584.60575.55578.65578.6561,154
Apr 21, 2025573.45582.40568.00578.85578.85102,882
Apr 17, 2025567.00570.85562.20569.60569.60103,923
Apr 16, 2025558.30566.50554.95565.85565.85241,413
Apr 15, 2025557.50559.50550.65558.85558.85155,196
Apr 11, 2025558.45558.45544.05548.55548.55460,359
Apr 9, 2025532.45552.00532.00546.55546.55237,655
Apr 8, 2025528.45538.80527.70537.00537.00276,614
Apr 7, 2025475.40531.95475.40525.00525.00215,798
Apr 4, 2025540.05543.00525.20528.20528.2037,772
Apr 3, 2025530.35544.35529.90540.65540.6560,676
Apr 2, 2025526.90536.40524.70534.45534.4521,252
Apr 1, 2025538.35542.90528.75529.40529.4033,421
Mar 31, 2025537.95537.95537.95537.95537.95-
Mar 28, 2025543.50551.80536.65537.95537.95123,925
Mar 27, 2025531.25545.60527.05543.05543.0567,658
Mar 26, 2025520.65537.75520.00531.80531.80115,731
Mar 25, 2025524.05538.50518.30520.40520.40243,213
Mar 24, 2025517.00520.45510.40518.95518.95227,903
Mar 21, 2025508.10517.00506.00514.80514.8057,574
Mar 20, 2025508.85512.00503.55504.55504.5532,415
Mar 19, 2025497.80508.55497.80506.90506.9044,544
Mar 18, 2025491.65499.15491.65497.80497.80150,020
Mar 17, 2025486.60494.35485.75490.75490.7569,885
Mar 13, 2025494.70494.70485.00486.20486.2026,600
Mar 12, 2025495.05501.65485.35488.85488.8598,259
Mar 11, 2025485.00497.00480.40495.55495.55153,932
Mar 10, 2025499.95507.90487.40489.00489.0073,047
Mar 7, 2025499.90505.20491.30498.95498.95130,082
Mar 6, 2025492.45500.60487.30498.90498.9084,893
Mar 5, 2025475.20492.70474.00489.95489.95126,677
Mar 4, 2025469.00481.00464.80474.85474.8591,147
Mar 3, 2025464.65474.00455.00472.15472.15125,926
Feb 28, 2025468.40468.55458.70465.00465.0067,805
Feb 27, 2025468.75470.65459.00469.65469.65277,108
Feb 26, 2025469.05469.05469.05469.05469.05-
Feb 25, 2025476.00476.00467.00469.05469.05534,618
Feb 24, 2025479.10479.10469.00470.25470.2541,086
Feb 21, 2025487.10487.10476.00481.70481.70886,295
Feb 20, 2025481.50484.70477.85482.80482.80165,560
Feb 19, 2025479.95490.05474.55479.85479.8562,491
Feb 18, 2025491.45493.80474.35486.45486.45168,818
Feb 14, 2025502.85506.65483.65489.45489.4540,393
Feb 13, 2025509.95510.25499.60502.60502.6027,322
Feb 12, 2025500.05505.85481.15501.00501.0049,391
Feb 11, 2025506.80512.20493.60499.70499.7049,417
Feb 10, 2025518.85519.25504.40506.55506.5543,781
Feb 7, 2025512.70522.65507.50512.80512.8036,110
Feb 6, 2025520.55524.30511.40513.80513.8035,192
Feb 5, 2025515.15526.10513.00521.50521.5051,695
Feb 4, 2025498.95514.75498.95513.45513.4574,402
Feb 3, 2025501.55501.55486.70494.85494.85249,119
Jan 31, 2025509.80517.90509.80512.95512.9584,371
Jan 30, 2025529.00529.00497.00509.45509.45445,182
Jan 29, 2025544.00551.40518.00522.20522.20394,248
Jan 28, 2025535.10550.95526.50542.70542.7047,218
Jan 27, 2025551.25551.80533.00534.65534.65122,349
Jan 24, 2025547.95562.00547.75552.05552.05138,842
Jan 23, 2025535.05552.10530.75547.75547.75115,606
Jan 22, 2025534.55538.60527.00537.05537.0533,196
Jan 21, 2025536.95548.50530.55531.60531.6041,152
Jan 17, 2025544.70544.70530.25536.10536.1023,100
Jan 16, 2025530.00542.90529.00539.80539.8037,244
Jan 15, 2025517.00525.00513.00519.25519.2538,040
Jan 14, 2025495.15517.25495.15515.25515.2542,571
Jan 13, 2025505.35513.90491.00493.15493.1553,002
Jan 10, 2025524.75524.75508.55511.10511.10108,221
Jan 8, 2025536.25540.35530.15537.65537.6554,829
Jan 7, 2025530.00539.45524.70535.75535.7564,928
Jan 6, 2025548.35548.35526.40530.00530.0051,712
Jan 3, 2025554.70554.70546.00548.40548.4052,106
Jan 2, 2025546.95550.75538.45549.85549.8533,920
Dec 31, 2024542.70548.45533.70535.50535.5054,369
Dec 30, 2024547.40558.85541.85545.25545.25131,465
Dec 27, 2024545.20553.80545.20548.25548.2526,045
Dec 26, 2024543.45550.55540.75548.70548.7044,895
Dec 24, 2024555.65555.65542.00542.85542.8545,804
Dec 23, 2024551.00554.30547.40551.25551.2545,326
Dec 20, 2024563.80570.00546.85548.85548.8525,965
Dec 19, 2024555.35564.20553.40563.10563.1069,791
Dec 18, 2024577.00578.15563.20564.60564.6050,095
Dec 17, 2024573.40578.00569.80570.95570.9527,489
Dec 16, 2024574.95578.75571.85576.75576.7524,197
Dec 13, 2024571.00574.70564.05572.60572.6070,577
Dec 12, 2024577.60579.35570.10572.00572.0079,004
Dec 11, 2024578.00584.00575.50578.30578.30136,143
Dec 10, 2024574.95574.95566.15573.50573.5063,155
Dec 9, 2024569.85576.25564.65571.10571.1085,546
Dec 6, 2024571.10573.35564.65565.45565.4577,945
Dec 5, 2024569.65573.00563.75571.10571.1067,050
Dec 4, 2024573.95573.95560.55564.40564.40147,286
Dec 3, 2024541.30571.75539.60566.70566.70299,987
Dec 2, 2024534.55541.00529.95538.00538.00163,395
Nov 29, 2024515.00536.05513.00531.80531.80201,113
Nov 27, 2024495.60523.55490.00515.15515.15350,435
Nov 26, 2024509.75509.75491.05493.45493.45184,633
Nov 25, 2024513.00514.30502.95505.10505.10225,650
Nov 22, 2024475.05514.60475.05500.70500.70509,370
Nov 21, 2024494.65500.00452.90483.75483.751,427,554
Nov 19, 2024550.05560.00547.05549.60549.6068,755
Nov 18, 2024539.15554.40538.00550.30550.3057,851
Nov 14, 2024545.00552.25540.55544.65544.6557,957
Nov 13, 2024550.05558.05541.15545.35545.3598,110
Nov 12, 2024560.05565.30555.00556.65556.6546,058
Nov 11, 2024569.20569.20558.60560.85560.8520,619
Nov 8, 2024578.00578.00561.70564.45564.4535,027
Nov 7, 2024583.50585.00569.10570.50570.5061,833
Nov 6, 2024574.85585.00572.40582.90582.9072,199
Nov 5, 2024570.05575.00565.20572.15572.1520,386
Nov 4, 2024582.00582.00566.00571.25571.2559,503
Nov 1, 2024584.95585.80580.90582.90582.9012,920
Oct 31, 2024582.60586.55574.20580.40580.4028,450
Oct 30, 2024575.00585.70570.20579.35579.3528,586
Oct 29, 2024569.90576.15566.70575.00575.0073,821
Oct 28, 2024550.80582.20546.80569.45569.45261,870
Oct 25, 2024558.65561.40545.00553.35553.3538,949
Oct 24, 2024556.05562.60553.90558.85558.8524,514
Oct 23, 2024560.70564.90552.50555.45555.4553,138
Oct 22, 2024569.80583.00555.85558.05558.05168,604
Oct 21, 2024580.00580.00566.80571.90571.9045,116
Oct 18, 2024572.00577.55558.80573.15573.15108,922
Oct 17, 2024589.95595.50569.90571.55571.55112,006
Oct 16, 2024590.35594.70576.40589.15589.1590,756
Oct 15, 2024589.40597.00586.45590.10590.1030,072
Oct 14, 2024589.95590.40583.75588.55588.5568,313
Oct 11, 2024589.95592.90583.50585.30585.30134,048
Oct 10, 2024610.05611.65582.20585.45585.45114,273
Oct 9, 2024609.70617.40605.95607.75607.7555,909
Oct 8, 2024589.95610.35584.75606.50606.5047,872
Oct 7, 2024616.95619.20586.55590.30590.3061,269
Oct 4, 2024617.40621.80605.00609.95609.9556,168
Oct 3, 2024620.05632.85613.35617.40617.4048,578
Oct 1, 2024632.55634.40623.00631.80631.8050,401
Sep 30, 2024634.00643.45628.15631.05631.0570,004
Sep 27, 2024624.50636.35622.55633.80633.80787,045
Sep 26, 2024615.05626.75611.15624.35624.3586,401
Sep 25, 2024618.50619.50610.10616.05616.0550,944
Sep 24, 2024621.40622.20615.30618.50618.5039,108
Sep 23, 2024618.20623.95617.35621.95621.9579,586
Sep 20, 2024614.35618.70607.25616.75616.7580,364
Sep 19, 2024625.45625.45598.00609.00609.0076,114
Sep 18, 2024623.00625.80614.80619.70619.7018,491
Sep 17, 2024625.25627.00621.00622.75622.7550,940
Sep 16, 2024630.80635.40626.50627.15627.1532,114
Sep 13, 2024629.95635.45625.55629.35629.3574,263
Sep 12, 2024623.05629.85620.85628.95628.9527,777
Sep 11, 2024627.90631.80620.85622.45622.4551,544
Sep 10, 2024628.45630.95623.90626.95626.9563,544
Sep 9, 2024618.30631.50615.00630.50630.5035,183
Sep 6, 2024636.95636.95620.50623.20623.2036,272
Sep 5, 2024628.25636.70627.15631.60631.60102,201
Sep 4, 2024615.00628.85612.65626.90626.9078,098
Sep 3, 2024620.95622.70614.75617.45617.45179,557
Aug 30, 2024612.80621.20609.50617.30617.30118,496
Aug 29, 2024616.60619.80600.70612.65612.65229,626
Aug 28, 2024628.45628.45615.05616.50616.5078,289
Aug 27, 2024629.00630.05621.00624.25624.25119,783
Aug 26, 2024642.50642.50625.50627.65627.65137,354
Aug 23, 2024654.00659.70631.45633.55633.55781,759
Aug 22, 2024626.55639.20622.50632.90632.9098,564
Aug 21, 2024629.95631.70624.70629.05629.0580,350
Aug 20, 2024634.40638.55624.70626.45626.4545,854
Aug 19, 2024643.85643.85632.00633.60633.6050,016
Aug 16, 2024628.85641.50623.45639.85639.8556,480
Aug 14, 2024626.80629.50617.45621.75621.7541,267
Aug 13, 2024637.85638.50622.05623.90623.9094,760
Aug 12, 2024616.20640.95616.20635.75635.75187,281
Aug 9, 2024641.05645.00630.15632.25632.2588,315
Aug 8, 2024644.25645.00636.90638.35638.3555,583
Aug 7, 2024631.05647.75631.05643.50643.5080,985
Aug 6, 2024636.15649.00623.00625.45625.4559,654
Aug 5, 2024645.90650.00633.20636.05636.05100,585
Aug 2, 2024662.95663.00648.65650.85650.85103,796
Aug 1, 2024680.00680.95655.65663.95663.95152,860
Jul 31, 2024681.80686.50672.15679.75679.75228,113
Jul 30, 2024684.00684.00670.90674.45674.4544,416
Jul 29, 2024688.05693.45670.50679.60679.6079,350
Jul 26, 2024678.90691.00675.00686.05686.05121,293
Jul 25, 2024678.35684.45672.40675.95675.9579,073
Jul 24, 2024693.00693.25680.15682.40682.4039,826
Jul 23, 2024686.65694.85662.80691.10691.10126,629
Jul 22, 2024670.25688.90670.25686.60686.6057,974
Jul 19, 2024690.05691.95670.40677.70677.70178,965
Jul 18, 2024689.95692.50679.00690.40690.40103,505
Jul 16, 2024686.05691.80683.50685.20685.2077,921
Jul 15, 2024684.05690.35681.65683.90683.90107,210
Jul 12, 2024680.50682.50673.70676.30676.30115,383
Jul 11, 2024679.00688.00672.65679.15679.15241,706
Jul 10, 2024682.00682.00656.20664.55664.55116,869
Jul 9, 2024682.05689.55671.55677.40677.4086,629
Jul 8, 2024688.90688.90679.45683.30683.3060,302
Jul 5, 2024682.10691.00676.90685.25685.2595,031
Jul 3, 2024698.55699.60687.75692.45692.4587,520
Jul 2, 2024695.50706.85679.35691.75691.75267,326
Jul 1, 2024668.95701.45663.80694.70694.70340,427
Jun 28, 2024668.25674.95660.00670.05670.05163,769
Jun 27, 2024659.35677.00652.45660.55660.55338,230
Jun 26, 2024649.00665.80648.75656.90656.90276,049
Jun 25, 2024663.00667.00644.00649.05649.05119,638
Jun 24, 2024656.35663.75643.60657.70657.70119,367
Jun 21, 2024661.15667.55653.00657.25657.25151,101
Jun 20, 2024669.95669.95657.20659.15659.15107,844
Jun 18, 2024684.95685.00670.50673.70673.70164,608
Jun 14, 2024689.95690.00673.00676.95676.95764,048
Jun 14, 2024 2 Dividend
Jun 13, 2024679.45680.20654.75664.30662.30296,656
Jun 13, 2024 2 Dividend
Jun 12, 2024645.30675.70638.15668.50664.49253,126
Jun 11, 2024645.00650.00637.25639.55635.72212,286
Jun 10, 2024629.75643.00624.05640.80636.96291,055
Jun 7, 2024611.00623.75607.35621.95618.22133,859
Jun 6, 2024609.55622.15604.05609.65606.00303,726
Jun 5, 2024576.75601.75550.35599.05595.46493,444
Jun 4, 2024670.60670.60518.00557.40554.061,110,009
Jun 3, 2024665.05676.65653.20670.60666.58558,604
May 31, 2024628.95639.40623.45634.30630.5084,665
May 30, 2024625.05631.15617.00618.70614.99115,280
May 29, 2024629.15633.50620.25630.10626.3238,447
May 28, 2024631.30636.35626.70629.20625.4331,114
May 24, 2024646.25656.15627.35635.45631.64141,886
May 23, 2024634.85648.00627.00646.05642.18117,350
May 22, 2024634.85637.00621.80632.85629.0638,465
May 21, 2024619.75634.80613.95631.20627.4281,873
May 17, 2024615.30622.15611.15620.45616.7337,250
May 16, 2024612.45616.15606.00615.05611.3667,399
May 15, 2024613.85618.30610.00613.00609.3354,244
May 14, 2024587.05617.00587.05609.85606.19266,777
May 13, 2024582.15592.05569.05586.95583.4393,716
May 10, 2024576.25586.30573.25581.75578.26104,094
May 9, 2024595.35596.00571.95574.30570.86115,025
May 8, 2024590.15600.85587.65594.35590.7966,462
May 7, 2024609.95612.35589.00593.55589.99101,391
May 6, 2024626.95626.95599.70605.95602.32110,232
May 3, 2024630.15634.75616.55622.25618.52105,089
May 2, 2024616.95630.85609.70625.40621.65277,907
Apr 30, 2024636.55636.55616.40619.70615.99172,440
Apr 29, 2024641.30641.30625.15629.80626.0385,844
Apr 26, 2024640.45641.90630.20632.05628.26121,787
Apr 25, 2024645.70649.00629.05638.40634.57128,668

Related Tickers

FSELX Fidelity Select Semiconductors
25.69
+5.63%
 
FELAX Fidelity Advisor Semiconductors A
66.55
+5.60%
 
FIKGX Fidelity Advisor Semiconductors Z
72.79
+5.60%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
435.49
+5.59%
 
FELCX Fidelity Advisor Semiconductors C
51.92
+5.59%
 
RYCCX Rydex NASDAQ-100 2x Strategy C
305.54
+5.59%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
435.34
+5.59%
 
FELIX Fidelity Advisor Semiconductors I
72.53
+5.59%
 
FELTX Fidelity Advisor Semiconductors M
61.66
+5.58%
 
UOPIX ProFunds UltraNASDAQ-100 Fund
90.50
+5.55%
 
UOPSX ProFunds UltraNASDAQ-100 Fund
62.07
+5.54%
 
RYSIX Rydex Electronics Inv
344.26
+5.48%
 
RYSAX Rydex Electronics H
301.88
+5.48%
 
RYELX Rydex Electronics A
311.75
+5.48%
 
INPIX ProFunds Internet UltraSector Inv
48.59
+5.24%
 
INPSX ProFunds Internet UltraSector Svc
30.83
+5.22%
 
PGKAX PGIM Jennison Technology A
22.98
+4.64%
 
PGKRX PGIM Jennison Technology R6
23.47
+4.64%
 
PGKCX PGIM Jennison Technology C
21.72
+4.62%
 
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
23.41
+4.60%
 
NEAIX Needham Aggressive Growth Institutional
43.36
+4.26%
 
NEAGX Needham Aggressive Growth Retail
41.00
+4.25%
 
UMPIX ProFunds UltraMid Cap Fund
53.18
+4.15%
 
UMPSX ProFunds UltraMid Cap Fund
40.92
+4.15%
 
FSPTX Fidelity Select Technology
30.45
+4.10%
 
FADTX Fidelity Advisor Technology A
101.45
+4.04%
 
FATIX Fidelity Advisor Technology Fund
115.68
+4.04%
 
FATEX Fidelity Advisor Technology Fund
91.26
+4.04%
 
FTHCX Fidelity Advisor Technology C
71.69
+4.03%
 
FIKHX Fidelity Advisor Technology Z
115.67
+4.03%
 
KTCIX DWS Science and Technology Inst
41.42
+3.86%
 
KTCAX DWS Science and Technology A
34.62
+3.84%
 
KTCSX DWS Science and Technology S
36.07
+3.83%
 
UPDDX Upright Growth & Income
16.10
+3.80%
 
CSGAX Columbia Seligman Global Technology S
64.56
+3.74%
 
CSGZX Columbia Seligman Global Tech Inst
64.55
+3.73%
 
SHTCX Columbia Seligman Global Tech C
34.23
+3.73%
 
SGTRX Columbia Seligman Global Tech R
57.06
+3.73%
 
SHGTX Columbia Seligman Global Tech A
61.82
+3.72%
 
PVIVX Paradigm Micro-Cap
44.58
+3.72%
 
CGTYX Columbia Seligman Global Tech Inst3
64.69
+3.72%
 
SGTTX Columbia Seligman Global Tech Inst2
65.29
+3.72%
 
BGSIX BlackRock Technology Opportunities Fund
64.39
+3.69%
 
CGTDX Columbia Global Technology Growth S
80.74
+3.69%
 
CMTFX Columbia Global Technology Growth Inst
80.74
+3.69%
 
BGSAX BlackRock Technology Opportunities Fund
57.98
+3.68%
 
CTHRX Columbia Global Technology Growth Inst2
82.81
+3.68%
 
BGSRX BlackRock Technology Opportunities Fund
57.80
+3.68%
 
BSTSX BlackRock Technology Opportunities Svc
59.50
+3.68%
 
CGTUX Columbia Global Technology Growth Inst3
83.24
+3.67%
 
BTEKX BlackRock Technology Opportunities K
64.62
+3.67%
 
CTCAX Columbia Global Technology Growth A
76.21
+3.67%
 
SCIRX Columbia Seligman Tech & Info R
94.15
+3.67%
 
CCOYX Columbia Seligman Technology and Information Fund
125.26
+3.67%
 
CTHCX Columbia Global Technology Growth C
64.53
+3.66%
 
CCIFX Columbia Seligman Technology And Info S
125.74
+3.66%
 
CCIZX Columbia Seligman Tech & Info Inst
125.74
+3.66%
 
SCMIX Columbia Seligman Tech & Info Inst2
126.92
+3.66%
 
SLMCX Columbia Seligman Tech & Info A
105.41
+3.66%
 
BIOIX Baron Opportunity Fund
44.87
+3.43%
 
BIOPX Baron Opportunity Fund
41.87
+3.43%
 
BIOUX Baron Opportunity Fund
44.92
+3.43%
 
PFSLX Paradigm Select Fund
68.72
+3.42%
 
BIPSX ProFunds Biotechnology UltraSector Fund
19.68
+3.42%
 
ALGRX Alger Focus Equity I
71.62
+3.39%
 
BIPIX ProFunds Biotechnology UltraSector Fund
37.82
+3.39%
 
ALGYX Alger Focus Equity Y
74.46
+3.39%
 
ALZFX Alger Focus Equity Z
74.16
+3.39%
 
ALCFX Alger Focus Equity C
63.48
+3.39%
 
TFGRX Touchstone Mid Cap Growth R6
38.80
+3.38%
 
ALAFX Alger Focus Equity A
71.01
+3.38%
 
TEGIX Touchstone Mid Cap Growth Inst
38.62
+3.37%
 
TEGYX Touchstone Mid Cap Growth Y
37.84
+3.36%
 
SPFAX PGIM Jennison Focused Growth A
23.94
+3.32%
 
PSGQX PGIM Jennison Focused Growth R6
27.11
+3.32%
 
NWHUX Nationwide Bailard Tech & Sci Instl Svc
26.95
+3.30%
 
NWHOX Nationwide Bailard Tech & Sci A
23.82
+3.30%
 
NWHQX Nationwide Bailard Tech & Sci M
27.28
+3.29%
 
SPFZX PGIM Jennison Focused Growth Z
27.01
+3.29%
 
JNGTX Janus Henderson Glb Tech and Innovt D
56.95
+3.28%
 
JATAX Janus Henderson Global Technology and Innovation Fund
54.21
+3.28%
 
JATSX Janus Henderson Global Technology and Innovation Fund
52.04
+3.27%
 
NWHTX Nationwide Bailard Tech & Sci R6
27.14
+3.27%
 
JATIX Janus Henderson Global Technology and Innovation Fund
57.82
+3.27%
 
JAGTX Janus Henderson Glb Tech and Innovt T
56.00
+3.26%
 
TGVYX Touchstone Growth Opportunities Y
48.58
+3.23%
 
TGVVX Touchstone Growth Opportunities Instl
49.92
+3.23%
 
BGLTX Baillie Gifford Long Term Global Growth Fund
31.92
+3.22%
 
ILGCX Columbia Integrated Large Cap Gr A
19.03
+3.20%
 
PRJAX PGIM Jennison Global Opportunities A
40.97
+3.20%
 
PRJQX PGIM Jennison Global Opportunities R6
42.68
+3.19%
 
WIREX Wireless
16.53
+3.18%
 
PRJZX PGIM Jennison Global Opportunities Z
42.21
+3.18%
 
ILGGX Columbia Integrated Large Cap Gr Instl
19.56
+3.16%
 
ILGJX Columbia Integrated Large Cap Gr Ins 3
19.64
+3.15%
 
RYMDX Rydex Mid-Cap 1.5x Strategy H
113.01
+3.12%
 
RYAHX Rydex Mid-Cap 1.5x Strategy A
112.49
+3.12%
 
HRCAX Harbor Capital Appreciation Admin
98.07
+3.11%
 
NWJFX Nationwide NYSE Arca Tech 100 Idx InsSvc
95.91
+3.11%
 
BMCKX BlackRock Advantage Large Cap Gr K
22.90
+3.11%