Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Ambuja Cements Limited (AMBUJACEM.BO)

Compare
481.70
-1.10
(-0.23%)
At close: February 21 at 3:42:17 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
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 17, 2025485.05490.90479.50488.80488.8029,928
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
Feb 1, 2025519.70519.70487.20501.85501.85275,982
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 20, 2025537.40539.00530.10534.45534.4518,346
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 9, 2025539.65539.65522.35525.30525.3032,467
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
Jan 1, 2025541.95541.95530.50538.25538.2518,320
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, 2024534.55541.00529.95538.95538.95163,397
Nov 29, 2024515.00536.05513.00531.80531.80201,113
Nov 28, 2024515.45522.75510.80512.70512.70253,324
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 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 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
Sep 2, 2024620.10623.90616.25620.15620.15125,655
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 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 4, 2024692.75694.95671.90681.30681.30128,252
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 19, 2024675.00675.00654.05666.60666.60158,614
Jun 18, 2024684.95685.00670.50673.70673.70164,608
Jun 14, 2024 2.00 Dividend
Jun 14, 2024689.95690.00673.00676.95676.95764,048
Jun 13, 2024679.45680.20654.75664.30662.30296,656
Jun 12, 2024645.30675.70638.15668.50666.49253,126
Jun 11, 2024645.00650.00637.25639.55637.62212,286
Jun 10, 2024629.75643.00624.05640.80638.87291,055
Jun 7, 2024611.00623.75607.35621.95620.08133,859
Jun 6, 2024609.55622.15604.05609.65607.81303,726
Jun 5, 2024576.75601.75550.35599.05597.25493,444
Jun 4, 2024670.60670.60518.00557.40555.721,110,009
Jun 3, 2024665.05676.65653.20670.60668.58558,604
May 31, 2024628.95639.40623.45634.30632.3984,665
May 30, 2024625.05631.15617.00618.70616.84115,283
May 29, 2024629.15633.50620.25630.10628.2038,447
May 28, 2024631.30636.35626.70629.20627.3131,114
May 27, 2024636.30642.45626.35632.35630.45107,668
May 24, 2024646.25656.15627.35635.45633.54141,886
May 23, 2024634.85648.00627.00646.05644.10117,350
May 22, 2024634.85637.00621.80632.85630.9438,465
May 21, 2024619.75634.80613.95631.20629.3081,873
May 17, 2024615.30622.15611.15620.45618.5837,250
May 16, 2024612.45616.15606.00615.05613.2067,399
May 15, 2024613.85618.30610.00613.00611.1554,244
May 14, 2024587.05617.00587.05609.85608.01266,777
May 13, 2024582.15592.05569.05586.95585.1893,716
May 10, 2024576.25586.30573.25581.75580.00104,094
May 9, 2024595.35596.00571.95574.30572.57115,025
May 8, 2024590.15600.85587.65594.35592.5666,462
May 7, 2024609.95612.35589.00593.55591.76101,391
May 6, 2024626.95626.95599.70605.95604.13110,232
May 3, 2024630.15634.75616.55622.25620.38105,089
May 2, 2024616.95630.85609.70625.40623.52277,907
Apr 30, 2024636.55636.55616.40619.70617.83172,440
Apr 29, 2024641.30641.30625.15629.80627.9085,844
Apr 26, 2024640.45641.90630.20632.05630.15121,787
Apr 25, 2024645.70649.00629.05638.40636.48128,668
Apr 24, 2024644.50646.85635.35644.15642.21144,366
Apr 23, 2024620.35639.25620.00636.45634.53241,190
Apr 22, 2024619.65620.70613.60616.35614.4939,775
Apr 19, 2024612.00614.25601.00609.45607.62157,473
Apr 18, 2024640.95640.95611.50616.30614.44295,917
Apr 16, 2024605.65622.90601.35617.00615.1498,727
Apr 15, 2024597.55615.30593.20606.80604.97186,268
Apr 12, 2024621.75629.95606.00609.65607.8179,654
Apr 10, 2024621.20628.60620.10625.55623.6768,766
Apr 9, 2024630.70633.70618.70623.30621.4265,887
Apr 8, 2024627.00634.60622.05630.30628.4099,149
Apr 5, 2024628.15633.00618.60627.35625.4675,998
Apr 4, 2024640.95640.95622.85624.15622.27124,107
Apr 3, 2024634.40640.25627.00635.00633.09116,943
Apr 2, 2024622.70637.40619.70634.45632.54129,460
Apr 1, 2024620.15626.70613.70621.45619.58103,861
Mar 28, 2024608.45617.00602.30612.30610.46249,246
Mar 27, 2024595.20610.25595.20601.70599.89132,364
Mar 26, 2024589.15600.00586.80595.15593.3654,934
Mar 22, 2024590.55594.70581.55589.15587.3834,901
Mar 21, 2024578.55590.80578.55587.05585.2874,855
Mar 20, 2024583.75586.95566.65576.75575.0171,194
Mar 19, 2024580.95588.55572.95580.05578.3045,741
Mar 18, 2024592.65592.65582.30584.35582.59217,294
Mar 15, 2024584.55604.00575.95601.25599.44128,417
Mar 14, 2024552.65584.80551.50582.40580.65119,571
Mar 13, 2024587.15590.50551.05559.80558.11148,915
Mar 12, 2024603.45605.10584.00586.65584.88111,313
Mar 11, 2024603.75612.50600.05602.20600.39149,751
Mar 7, 2024598.00606.50596.80603.30601.4856,532
Mar 6, 2024612.15613.20595.75598.00596.20161,124
Mar 5, 2024621.60624.55611.00613.20611.35117,328
Mar 4, 2024619.55621.15612.50617.20615.34124,240
Mar 1, 2024609.85620.25607.00617.60615.74210,504
Feb 29, 2024589.00609.00583.50606.55604.72172,964
Feb 28, 2024603.20605.90585.25589.55587.78103,634
Feb 27, 2024608.70612.50599.30603.15601.33122,072
Feb 26, 2024606.00615.20603.00608.85607.02121,232
Feb 23, 2024592.95608.60587.90602.85601.03136,700
Feb 22, 2024590.65595.00583.00592.50590.7257,351
Feb 21, 2024589.40596.50583.10587.75585.98223,507

Related Tickers

JKLAKSHMI.BO JK Lakshmi Cement Limited
709.65
+0.27%
 
JKCEMENT.BO J.K. Cement Limited
4,581.00
-1.92%
 
BIRLACORPN.BO Birla Corporation Limited
1,010.35
+0.00%
 
SAGCEM.BO Sagar Cements Limited
192.70
-0.82%
 
UCLQF UltraTech Cement Limited
103.00
0.00%
 
MANGLMCEM.NS Mangalam Cement Limited
728.90
+3.54%
 
RAMCOCEM.BO The Ramco Cements Limited
851.75
-0.98%
 
KCP.NS The KCP Limited
194.24
+0.10%
 
SHREDIGCEM.BO Shree Digvijay Cement Company Limited
71.00
+2.48%
 
NCLIND.NS NCL Industries Limited
192.17
+0.50%