Ambuja Cements Limited (AMBUJACEM.NS) NSE
439.35
+4.45(+1.02%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
AMBUJACEM.NS Historical Return
If you invested ₹1000 in Ambuja Cements Limited (AMBUJACEM.NS) 10 years ago, it would be worth ₹2,210.9 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,372.2, while ₹1000 invested 1 year ago would be worth ₹793.74. This corresponds to total returns of 121.09%, 37.22%, -20.63%, respectively, with annualized returns of 8.25%, 6.53%, -20.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AMBUJACEM.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 448.6 | 434.9 | 434.9 | 452 | 433.1 | 2.9M |
| May 29, 2026 | 460.95 | 447.85 | 447.85 | 461.95 | 445.45 | 3.8M |
| May 27, 2026 | 450 | 459.75 | 459.75 | 462 | 449.7 | 4.28M |
| May 26, 2026 | 442.05 | 449.7 | 449.7 | 455.95 | 440.6 | 4.45M |
| May 25, 2026 | 437.1 | 441.95 | 441.95 | 444.65 | 437.1 | 3.03M |
| May 22, 2026 | 438.6 | 436.35 | 436.35 | 441 | 435.1 | 2.72M |
| May 21, 2026 | 435 | 436.45 | 436.45 | 438 | 430.95 | 2.92M |
| May 20, 2026 | 428.2 | 430.25 | 430.25 | 431.6 | 425.15 | 1.98M |
| May 19, 2026 | 430.5 | 431.7 | 431.7 | 434.6 | 428.8 | 1.86M |
| May 18, 2026 | 430 | 430.15 | 430.15 | 431.7 | 421.1 | 2M |
| May 15, 2026 | 449 | 433.75 | 433.75 | 451.55 | 431.4 | 2.81M |
| May 14, 2026 | 438.9 | 443.9 | 443.9 | 447.15 | 433.25 | 3.49M |
| May 13, 2026 | 428.15 | 438.4 | 438.4 | 441.15 | 425.4 | 3.62M |
| May 12, 2026 | 434.9 | 426.95 | 426.95 | 442 | 425.2 | 3.3M |
| May 11, 2026 | 441.75 | 436.2 | 436.2 | 441.75 | 432.4 | 4.02M |
| May 08, 2026 | 449 | 444.3 | 444.3 | 457.95 | 442.5 | 5.04M |
| May 07, 2026 | 446.5 | 450.65 | 450.65 | 454.2 | 445.1 | 4.35M |
| May 06, 2026 | 438.55 | 446.9 | 446.9 | 449.6 | 435.8 | 5.33M |
| May 05, 2026 | 439 | 433.1 | 433.1 | 441.1 | 431.5 | 8.25M |
| May 04, 2026 | 446 | 445.3 | 445.3 | 460.75 | 438.05 | 12.4M |
| April 30, 2026 | 450.2 | 444.2 | 444.2 | 450.2 | 440.1 | 3.32M |
| April 29, 2026 | 463.7 | 454.6 | 454.6 | 465.5 | 453 | 1.78M |
| April 28, 2026 | 462.85 | 458.8 | 458.8 | 465 | 456 | 1.79M |
| April 27, 2026 | 453.5 | 460.5 | 460.5 | 468.8 | 453.45 | 3.44M |
| April 24, 2026 | 451 | 451.2 | 451.2 | 457.7 | 440.4 | 3.73M |
| April 23, 2026 | 457.95 | 450.4 | 450.4 | 457.95 | 449 | 2.39M |
| April 22, 2026 | 453.5 | 460.9 | 460.9 | 463.65 | 451 | 1.48M |
| April 21, 2026 | 455.95 | 456.25 | 456.25 | 460 | 453.55 | 1.47M |
| April 20, 2026 | 459 | 454.9 | 454.9 | 464 | 453 | 1.73M |
| April 17, 2026 | 459.2 | 459 | 459 | 461.95 | 456.1 | 1.9M |
| April 16, 2026 | 457 | 458.05 | 458.05 | 460.25 | 451.1 | 2.06M |
| April 15, 2026 | 449.9 | 454 | 454 | 457.5 | 448.05 | 2.83M |
| April 13, 2026 | 432.95 | 441 | 441 | 443.8 | 427.5 | 2.31M |
| April 10, 2026 | 437 | 445.2 | 445.2 | 447 | 435.25 | 3.58M |
| April 09, 2026 | 446.95 | 434.05 | 434.05 | 446.95 | 432 | 4.9M |
| April 08, 2026 | 438 | 446.75 | 446.75 | 462.45 | 435 | 7.85M |
| April 07, 2026 | 426.95 | 420.45 | 420.45 | 426.95 | 418 | 3.1M |
| April 06, 2026 | 420.45 | 430.05 | 430.05 | 431.1 | 412.4 | 2.65M |
| April 02, 2026 | 414.5 | 418.45 | 418.45 | 420 | 406.7 | 2.02M |
| April 01, 2026 | 415 | 420.35 | 420.35 | 422.8 | 409.1 | 3.59M |
| March 30, 2026 | 405 | 401.25 | 401.25 | 411 | 399.4 | 4.65M |
| March 27, 2026 | 418 | 408.85 | 408.85 | 418.6 | 407.6 | 6.11M |
| March 25, 2026 | 414 | 421.8 | 421.8 | 427.7 | 414 | 4.84M |
| March 24, 2026 | 407.9 | 407.55 | 407.55 | 413.5 | 395.1 | 5.19M |
| March 23, 2026 | 416.8 | 395.35 | 395.35 | 416.8 | 394 | 4.33M |
| March 20, 2026 | -1 | -1 | 420.55 | -1 | -1 | 0 |
| March 19, 2026 | 433 | 419.95 | 419.95 | 435.75 | 418.25 | 2.68M |
| March 18, 2026 | 438 | 441.25 | 441.25 | 444.3 | 433.45 | 3.07M |
| March 17, 2026 | 432.8 | 434.2 | 434.2 | 436.3 | 428.1 | 2.15M |
| March 16, 2026 | 425.55 | 429 | 429 | 434.95 | 424.75 | 6.86M |
| March 13, 2026 | 445 | 425.35 | 425.35 | 446.3 | 424.4 | 4.86M |
| March 12, 2026 | 455 | 446.45 | 446.45 | 455.55 | 445 | 5.55M |
| March 11, 2026 | 462.5 | 457.8 | 457.8 | 471.35 | 456 | 1.88M |
| March 10, 2026 | 459.1 | 462.1 | 462.1 | 465.7 | 454.1 | 2.25M |
| March 09, 2026 | 459 | 451.95 | 451.95 | 459 | 443.25 | 4.22M |
| March 06, 2026 | 475.7 | 466.75 | 466.75 | 480.75 | 463.35 | 1.33M |
| March 05, 2026 | 479 | 480 | 480 | 482.4 | 469.45 | 1.74M |
| March 04, 2026 | -1 | -1 | 476.15 | -1 | -1 | 0 |
| March 02, 2026 | 490.1 | 490.75 | 490.75 | 493.4 | 480.1 | 2.82M |
| February 27, 2026 | 512 | 500.4 | 500.4 | 512.05 | 499 | 2.43M |
