NSE - Free Realtime Quote INR

Ambuja Cements Limited (AMBUJACEM.NS)

Compare
557.60 +1.75 (+0.31%)
As of 12:42 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 557.00 562.55 553.50 557.60 557.60 525,486
Oct 23, 2024 561.00 564.55 551.70 555.85 555.85 4,336,713
Oct 22, 2024 569.00 583.25 556.10 558.50 558.50 5,527,745
Oct 21, 2024 574.30 577.90 566.30 571.90 571.90 3,650,658
Oct 18, 2024 571.50 577.40 558.95 573.95 573.95 5,208,678
Oct 17, 2024 588.00 595.80 569.30 571.25 571.25 3,483,057
Oct 16, 2024 590.35 594.45 576.40 589.05 589.05 20,191,089
Oct 15, 2024 590.20 597.00 586.55 590.35 590.35 1,805,205
Oct 14, 2024 587.95 590.80 583.40 588.90 588.90 1,202,564
Oct 11, 2024 588.95 592.80 583.05 585.20 585.20 1,939,238
Oct 10, 2024 610.80 613.45 582.00 585.25 585.25 6,417,410
Oct 9, 2024 610.00 617.40 605.75 607.95 607.95 3,148,946
Oct 8, 2024 588.70 610.40 584.45 606.40 606.40 3,481,559
Oct 7, 2024 615.00 619.35 586.65 590.35 590.35 3,195,158
Oct 4, 2024 615.45 622.00 604.60 610.70 610.70 1,538,542
Oct 3, 2024 623.00 633.00 613.05 617.45 617.45 1,552,493
Oct 1, 2024 630.20 634.75 623.00 632.45 632.45 1,508,022
Sep 30, 2024 634.00 643.30 628.05 632.55 632.55 4,215,188
Sep 27, 2024 625.00 636.45 623.15 634.00 634.00 3,874,843
Sep 26, 2024 616.05 627.05 610.85 625.15 625.15 1,936,586
Sep 25, 2024 618.30 619.60 610.00 616.05 616.05 1,456,337
Sep 24, 2024 620.00 623.90 615.90 618.30 618.30 1,309,122
Sep 23, 2024 620.00 624.00 617.10 622.05 622.05 1,601,273
Sep 20, 2024 611.00 618.80 607.05 616.55 616.55 1,799,104
Sep 19, 2024 624.00 624.00 598.00 608.40 608.40 2,512,582
Sep 18, 2024 623.00 626.00 615.00 620.10 620.10 736,543
Sep 17, 2024 625.95 627.40 620.70 623.00 623.00 1,091,216
Sep 16, 2024 631.00 633.85 626.25 627.30 627.30 737,033
Sep 13, 2024 628.15 635.75 625.50 629.60 629.60 1,898,585
Sep 12, 2024 626.10 629.70 620.60 628.15 628.15 1,052,634
Sep 11, 2024 627.00 632.00 620.65 623.00 623.00 1,659,410
Sep 10, 2024 630.15 631.00 623.70 627.05 627.05 1,466,555
Sep 9, 2024 622.90 631.50 614.75 630.15 630.15 1,675,042
Sep 6, 2024 627.00 631.00 620.30 623.25 623.25 2,085,086
Sep 5, 2024 628.95 636.75 627.40 631.85 631.85 2,834,101
Sep 4, 2024 615.00 629.00 612.60 627.10 627.10 2,347,174
Sep 3, 2024 622.25 622.50 614.15 617.80 617.80 2,546,441
Sep 2, 2024 620.00 624.20 616.30 620.40 620.40 2,224,671
Aug 30, 2024 612.65 621.65 609.40 617.05 617.05 3,540,177
Aug 29, 2024 617.70 619.00 600.70 612.50 612.50 6,301,579
Aug 28, 2024 626.05 627.25 615.10 616.40 616.40 2,570,418
Aug 27, 2024 628.80 629.85 622.05 624.45 624.45 2,374,774
Aug 26, 2024 638.95 639.90 625.40 627.65 627.65 3,688,932
Aug 23, 2024 656.00 660.00 631.60 633.60 633.60 14,351,644
Aug 22, 2024 629.45 639.50 622.45 631.80 631.80 5,299,763
Aug 21, 2024 627.00 631.75 624.80 629.25 629.25 1,038,309
Aug 20, 2024 636.00 639.45 624.65 626.45 626.45 1,390,850
Aug 19, 2024 643.00 643.65 632.20 633.70 633.70 938,492
Aug 16, 2024 625.00 641.95 623.45 640.50 640.50 958,226
Aug 14, 2024 626.50 628.90 617.50 623.20 623.20 930,171
Aug 13, 2024 635.30 638.95 622.10 624.40 624.40 1,379,099
Aug 12, 2024 621.10 641.00 617.75 635.45 635.45 3,209,718
Aug 9, 2024 645.00 645.50 630.10 632.00 632.00 2,605,583
Aug 8, 2024 644.95 645.25 637.10 638.50 638.50 1,121,594
Aug 7, 2024 634.00 648.00 633.55 643.30 643.30 2,259,244
Aug 6, 2024 638.10 649.00 622.95 625.55 625.55 2,519,055
Aug 5, 2024 647.00 650.55 633.75 636.15 636.15 3,071,394
Aug 2, 2024 661.00 662.30 648.60 652.80 652.80 3,552,731
Aug 1, 2024 680.00 681.00 655.00 664.00 664.00 7,613,696
Jul 31, 2024 677.75 686.65 672.35 679.95 679.95 5,007,055
Jul 30, 2024 679.85 681.05 671.20 674.45 674.45 1,526,425
Jul 29, 2024 692.00 693.50 671.00 679.85 679.85 3,176,753
Jul 26, 2024 676.05 691.45 676.05 686.40 686.40 1,914,855
Jul 25, 2024 678.10 685.00 672.50 675.90 675.90 1,226,783
Jul 24, 2024 691.35 693.00 680.10 682.40 682.40 1,157,565
Jul 23, 2024 688.00 695.00 662.60 691.35 691.35 4,681,258
Jul 22, 2024 677.85 688.60 673.75 687.10 687.10 3,014,997
Jul 19, 2024 691.05 692.45 670.40 677.90 677.90 2,613,915
Jul 18, 2024 685.35 692.45 679.00 690.25 690.25 3,034,365
Jul 16, 2024 689.45 692.00 683.25 685.35 685.35 2,484,802
Jul 15, 2024 686.55 690.45 681.50 684.20 684.20 2,184,021
Jul 12, 2024 680.50 682.45 673.75 676.50 676.50 1,807,744
Jul 11, 2024 680.00 687.95 672.60 679.15 679.15 6,139,579
Jul 10, 2024 680.00 681.65 656.20 665.00 665.00 7,590,766
Jul 9, 2024 682.00 688.00 671.40 677.65 677.65 2,756,185
Jul 8, 2024 686.45 688.55 679.20 683.55 683.55 2,099,399
Jul 5, 2024 682.10 691.00 677.00 686.00 686.00 4,592,446
Jul 4, 2024 693.30 694.65 671.75 682.10 682.10 4,072,206
Jul 3, 2024 695.00 699.40 687.65 692.70 692.70 1,357,858
Jul 2, 2024 696.95 706.95 679.30 692.35 692.35 5,783,589
Jul 1, 2024 668.00 701.80 664.05 695.00 695.00 6,820,204
Jun 28, 2024 666.00 674.95 660.00 670.25 670.25 3,948,035
Jun 27, 2024 658.00 678.15 652.45 660.65 660.65 6,564,930
Jun 26, 2024 648.80 665.90 648.05 657.05 657.05 4,247,865
Jun 25, 2024 662.40 666.55 644.00 648.80 648.80 2,786,086
Jun 24, 2024 655.05 662.45 643.25 657.75 657.75 2,151,184
Jun 21, 2024 659.15 667.95 653.00 657.45 657.45 3,723,454
Jun 20, 2024 666.00 669.50 657.05 659.15 659.15 2,840,525
Jun 19, 2024 674.65 675.30 654.30 666.80 666.80 3,104,511
Jun 18, 2024 682.95 682.95 670.30 674.10 674.10 2,670,571
Jun 14, 2024 2.00 Dividend
Jun 14, 2024 689.00 689.00 672.20 677.20 677.20 15,699,653
Jun 13, 2024 678.70 680.45 654.65 664.50 662.50 8,012,245
Jun 12, 2024 644.75 675.75 638.00 668.70 666.69 5,320,428
Jun 11, 2024 645.90 650.00 637.60 639.75 637.82 2,706,589
Jun 10, 2024 626.00 643.05 624.00 640.35 638.42 4,340,712
Jun 7, 2024 610.05 624.00 607.30 621.30 619.43 3,023,546
Jun 6, 2024 608.00 622.25 603.75 610.05 608.21 3,774,112
Jun 5, 2024 575.00 601.85 550.25 598.90 597.10 6,564,509
Jun 4, 2024 670.80 670.95 518.35 556.60 554.92 20,044,195
Jun 3, 2024 668.00 676.65 653.45 670.80 668.78 11,189,978
May 31, 2024 625.00 639.85 622.65 634.05 632.14 3,662,225
May 30, 2024 628.95 630.95 616.35 619.15 617.29 2,485,481
May 29, 2024 626.55 633.50 620.40 630.10 628.20 1,702,062
May 28, 2024 633.90 636.50 627.00 629.65 627.75 2,482,711
May 27, 2024 638.70 638.70 626.60 632.50 630.60 1,632,214
May 24, 2024 648.00 656.95 627.35 635.30 633.39 4,865,705
May 23, 2024 635.00 648.30 626.60 646.50 644.55 4,718,924
May 22, 2024 631.70 635.75 621.65 633.05 631.14 2,209,062
May 21, 2024 620.90 634.75 613.30 631.70 629.80 3,811,359
May 17, 2024 616.00 622.15 611.15 620.70 618.83 2,065,379
May 16, 2024 613.10 616.45 606.20 615.40 613.55 2,013,842
May 15, 2024 612.00 618.25 609.90 613.25 611.40 1,479,399
May 14, 2024 587.10 616.95 587.00 610.20 608.36 3,537,595
May 13, 2024 584.05 591.75 569.40 588.20 586.43 2,203,837
May 10, 2024 576.00 586.00 573.30 581.80 580.05 3,039,660
May 9, 2024 596.00 596.15 572.00 574.30 572.57 2,481,928
May 8, 2024 590.95 601.00 588.00 594.55 592.76 2,526,772
May 7, 2024 610.70 612.20 588.80 593.95 592.16 2,548,462
May 6, 2024 625.05 625.75 599.85 607.45 605.62 3,525,659
May 3, 2024 629.50 634.45 616.30 622.45 620.58 2,566,478
May 2, 2024 615.00 630.90 609.15 625.70 623.82 6,286,712
Apr 30, 2024 634.00 634.00 616.25 619.90 618.03 5,514,688
Apr 29, 2024 638.00 638.30 625.10 629.65 627.75 2,217,374
Apr 26, 2024 642.00 642.00 630.10 632.35 630.45 1,663,147
Apr 25, 2024 644.00 649.00 629.20 638.35 636.43 3,367,321
Apr 24, 2024 641.00 646.80 635.10 644.45 642.51 4,701,815
Apr 23, 2024 621.25 639.00 618.75 636.55 634.63 3,751,042
Apr 22, 2024 616.00 621.10 613.10 616.30 614.45 1,566,507
Apr 19, 2024 612.00 614.15 601.05 609.65 607.82 2,001,911
Apr 18, 2024 637.80 637.80 611.00 615.25 613.40 4,944,023
Apr 16, 2024 604.95 622.00 601.25 617.55 615.69 1,983,635
Apr 15, 2024 600.00 615.60 593.45 606.85 605.02 2,647,237
Apr 12, 2024 623.50 630.30 605.60 608.85 607.02 4,161,320
Apr 10, 2024 620.40 628.75 620.40 625.65 623.77 1,293,786
Apr 9, 2024 631.40 633.95 618.55 623.10 621.22 2,431,726
Apr 8, 2024 627.20 634.50 622.10 630.55 628.65 2,965,491
Apr 5, 2024 624.75 633.25 618.20 627.20 625.31 2,386,291
Apr 4, 2024 640.00 640.80 623.60 624.70 622.82 2,100,754
Apr 3, 2024 632.00 640.30 626.50 634.95 633.04 4,389,047
Apr 2, 2024 622.00 637.10 619.65 634.70 632.79 4,503,263
Apr 1, 2024 619.40 626.65 613.30 621.50 619.63 3,976,554
Mar 28, 2024 607.50 617.00 602.25 612.35 610.51 3,861,492
Mar 27, 2024 598.00 610.00 596.95 601.50 599.69 5,070,366
Mar 26, 2024 589.35 600.40 586.50 595.05 593.26 2,175,165
Mar 22, 2024 588.00 594.70 581.55 589.35 587.58 1,818,091
Mar 21, 2024 580.00 590.90 580.00 587.20 585.43 1,977,799
Mar 20, 2024 581.35 587.50 566.60 576.35 574.62 1,678,012
Mar 19, 2024 582.00 588.60 572.55 580.30 578.55 2,021,483
Mar 18, 2024 595.00 595.00 582.20 584.65 582.89 6,348,109
Mar 15, 2024 583.80 603.85 575.85 600.75 598.94 3,693,325
Mar 14, 2024 555.50 584.70 551.70 582.45 580.70 3,200,499
Mar 13, 2024 589.35 590.35 550.80 559.25 557.57 5,946,259
Mar 12, 2024 605.00 605.90 584.05 587.55 585.78 2,900,178
Mar 11, 2024 604.90 612.40 600.20 602.05 600.24 2,547,145
Mar 7, 2024 598.30 606.60 596.50 603.15 601.33 2,393,414
Mar 6, 2024 612.95 613.65 595.50 598.30 596.50 4,127,035
Mar 5, 2024 625.00 625.00 610.80 613.10 611.25 2,430,074
Mar 4, 2024 621.25 621.75 612.55 617.15 615.29 1,878,206
Mar 1, 2024 608.10 620.00 607.00 617.60 615.74 4,011,709
Feb 29, 2024 589.25 609.70 584.00 605.90 604.08 3,263,796
Feb 28, 2024 603.90 606.00 585.10 589.25 587.48 2,831,925
Feb 27, 2024 607.95 612.50 599.00 603.35 601.53 3,604,237
Feb 26, 2024 602.95 615.25 602.60 608.60 606.77 5,715,227
Feb 23, 2024 593.80 608.70 587.25 602.95 601.14 4,824,640
Feb 22, 2024 593.00 595.00 583.00 592.75 590.97 1,838,366
Feb 21, 2024 591.90 596.70 583.25 587.80 586.03 4,209,055
Feb 20, 2024 584.85 590.00 579.45 588.80 587.03 1,867,263
Feb 19, 2024 588.80 594.00 581.90 584.85 583.09 3,141,571
Feb 16, 2024 573.20 590.65 573.05 585.10 583.34 9,619,487
Feb 15, 2024 573.90 574.80 568.85 572.25 570.53 1,240,706
Feb 14, 2024 560.15 573.35 559.65 570.90 569.18 2,094,616
Feb 13, 2024 566.35 570.00 552.50 568.25 566.54 2,529,788
Feb 12, 2024 582.10 587.20 560.25 563.50 561.80 3,475,737
Feb 9, 2024 564.70 582.25 552.55 576.20 574.47 6,956,624
Feb 8, 2024 570.00 571.25 559.65 563.35 561.65 2,089,376
Feb 7, 2024 570.00 575.95 564.30 568.20 566.49 2,248,160
Feb 6, 2024 558.95 568.00 549.95 566.60 564.89 2,969,565
Feb 5, 2024 560.00 563.15 551.00 555.00 553.33 2,366,641
Feb 2, 2024 570.65 572.25 554.55 557.40 555.72 3,263,916
Feb 1, 2024 568.00 569.80 554.05 565.05 563.35 6,228,014
Jan 31, 2024 573.40 586.45 547.00 560.30 558.61 13,741,694
Jan 30, 2024 574.20 583.95 568.05 570.85 569.13 4,572,466
Jan 29, 2024 570.90 578.90 562.80 574.10 572.37 7,828,638
Jan 25, 2024 530.00 566.00 526.35 560.15 558.46 8,019,238
Jan 24, 2024 525.05 531.00 514.50 527.45 525.86 3,893,697
Jan 23, 2024 543.80 543.80 517.05 525.05 523.47 2,682,760
Jan 19, 2024 526.85 538.00 525.25 537.10 535.48 2,661,086
Jan 18, 2024 522.65 526.95 509.00 524.15 522.57 2,084,710
Jan 17, 2024 528.00 539.35 518.25 520.55 518.98 6,229,815
Jan 16, 2024 533.80 534.95 525.00 528.70 527.11 2,732,941
Jan 15, 2024 537.00 537.20 526.50 531.45 529.85 1,838,608
Jan 12, 2024 543.00 544.75 531.10 532.40 530.80 2,315,342
Jan 11, 2024 529.15 541.95 525.40 538.25 536.63 2,505,937
Jan 10, 2024 528.70 528.70 518.25 526.15 524.57 1,792,977
Jan 9, 2024 535.85 538.80 523.25 525.20 523.62 2,741,683
Jan 8, 2024 544.25 544.25 526.90 530.20 528.60 3,333,769
Jan 5, 2024 550.00 557.90 538.40 542.35 540.72 5,130,749
Jan 4, 2024 538.35 554.55 536.75 549.45 547.80 6,112,049
Jan 3, 2024 538.45 549.00 528.15 536.10 534.49 13,711,402
Jan 2, 2024 537.00 537.00 518.50 530.90 529.30 2,655,551
Jan 1, 2024 520.85 539.70 519.80 534.30 532.69 4,251,624
Dec 29, 2023 514.60 522.45 511.60 520.90 519.33 2,686,563
Dec 28, 2023 518.00 519.95 512.05 514.25 512.70 1,945,694
Dec 27, 2023 520.95 523.00 513.15 517.00 515.44 5,618,393
Dec 26, 2023 504.00 508.55 502.65 505.35 503.83 1,869,260
Dec 22, 2023 505.10 510.40 498.25 503.80 502.28 2,571,515
Dec 21, 2023 481.00 505.90 480.45 503.90 502.38 3,610,387
Dec 20, 2023 524.00 526.30 486.00 490.45 488.97 5,434,428
Dec 19, 2023 528.40 530.55 517.00 522.35 520.78 2,762,093
Dec 18, 2023 530.00 532.50 524.30 525.65 524.07 2,875,095
Dec 15, 2023 523.70 529.40 514.50 522.40 520.83 5,777,967
Dec 14, 2023 514.80 523.40 511.85 520.25 518.68 5,858,223
Dec 13, 2023 504.00 513.40 502.05 509.05 507.52 3,481,573
Dec 12, 2023 506.05 510.50 497.75 501.35 499.84 3,392,736
Dec 11, 2023 497.90 506.50 489.50 504.00 502.48 4,277,828
Dec 8, 2023 508.95 509.60 482.35 494.35 492.86 4,085,720
Dec 7, 2023 503.70 508.40 496.35 505.10 503.58 3,608,185
Dec 6, 2023 515.00 523.65 499.50 501.10 499.59 13,223,984
Dec 5, 2023 475.00 513.50 474.55 509.05 507.52 22,838,581
Dec 4, 2023 460.00 475.80 453.25 474.55 473.12 13,146,040
Dec 1, 2023 444.00 444.00 438.00 442.00 440.67 2,478,791
Nov 30, 2023 436.00 443.00 430.70 439.25 437.93 6,906,477
Nov 29, 2023 435.00 437.30 428.05 435.65 434.34 4,081,524
Nov 28, 2023 421.00 435.45 417.25 431.20 429.90 7,654,493
Nov 24, 2023 415.95 416.00 411.35 414.30 413.05 1,929,621
Nov 23, 2023 416.75 416.75 408.60 415.60 414.35 1,212,949
Nov 22, 2023 420.00 421.20 413.25 414.25 413.00 1,457,858
Nov 21, 2023 422.40 424.30 419.10 420.15 418.89 1,003,554
Nov 20, 2023 421.10 424.25 418.20 421.50 420.23 1,481,395
Nov 17, 2023 422.00 428.00 418.00 421.10 419.83 2,116,735
Nov 16, 2023 420.00 420.65 417.00 419.90 418.64 1,724,084
Nov 15, 2023 421.00 423.50 417.70 418.15 416.89 2,736,651
Nov 13, 2023 421.85 422.15 418.40 419.40 418.14 698,694
Nov 10, 2023 418.75 419.85 415.45 418.10 416.84 1,025,880
Nov 9, 2023 422.40 423.55 415.95 418.30 417.04 882,283
Nov 8, 2023 421.60 426.00 419.20 421.00 419.73 1,055,490
Nov 7, 2023 421.80 423.35 418.10 419.55 418.29 662,939
Nov 6, 2023 421.95 425.00 420.00 421.25 419.98 1,061,040
Nov 3, 2023 421.00 423.95 417.25 420.90 419.63 1,579,359
Nov 2, 2023 411.00 423.40 410.15 419.70 418.44 3,289,570
Nov 1, 2023 425.50 425.50 404.05 406.65 405.43 5,188,883
Oct 31, 2023 423.95 427.45 421.00 424.45 423.17 1,078,687
Oct 30, 2023 420.20 423.60 416.00 421.95 420.68 1,290,400
Oct 27, 2023 419.45 423.95 415.10 417.25 415.99 1,693,364
Oct 26, 2023 414.60 422.50 407.75 416.30 415.05 2,296,586
Oct 25, 2023 417.00 422.75 413.60 417.95 416.69 3,289,897

Related Tickers

ACC.NS ACC Limited
2,264.90
+0.36%
 
ULTRACEMCO.NS UltraTech Cement Limited
11,036.20
+2.63%
 
GRASIM.NS Grasim Industries Limited
2,667.85
+1.32%
 
INDIACEM.NS The India Cements Limited
358.05
-0.44%
 
JKCEMENT.NS J.K. Cement Limited
4,236.60
+0.23%
 
BIRLACORPN.NS Birla Corporation Limited
1,150.00
+1.18%
 
SHREECEM.NS Shree Cement Limited
25,128.55
+1.69%
 
RAMCOCEM.NS The Ramco Cements Limited
851.65
+1.53%
 
ORIENTCEM.NS Orient Cement Limited
335.40
-0.52%
 
ORIENTCEM.BO Orient Cement Limited
334.10
-0.99%