Ambuja Cements Limited - AMBUJACEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	569.7	563.6	563.6	569.7	562.3	931,711
October 16, 2025	569.5	569.7	569.7	573.45	566.55	1.11M
October 15, 2025	563.35	567	567	569	563.35	1.38M
October 14, 2025	567.9	563.6	563.6	568.1	557.55	975,792
October 13, 2025	565.2	566.75	566.75	567.95	563	1.13M
October 10, 2025	565.8	569.25	569.25	573	564.5	891,468
October 09, 2025	566.4	565.9	565.9	569.15	562.05	816,362
October 08, 2025	569.95	566.3	566.3	571.7	556.3	1.87M
October 07, 2025	573	569.95	569.95	575.9	568.1	1.12M
October 06, 2025	576.15	573.8	573.8	577.8	571	898,456
October 03, 2025	573.9	576.15	576.15	579.95	570.3	2.06M
October 01, 2025	572	571.1	571.1	574.4	565.5	1.2M
September 30, 2025	562.75	569.95	569.95	573.2	562.75	1.87M
September 29, 2025	570.8	562.15	562.15	571.45	561.2	1.34M
September 26, 2025	580.75	565.2	565.2	581.8	564.05	1.86M
September 25, 2025	585	579.4	579.4	588.8	577.8	1.93M
September 24, 2025	589	582.65	582.65	598.35	581.65	2.05M
September 23, 2025	591.95	591.6	591.6	594.65	579.15	2.99M
September 22, 2025	585	590.3	590.3	600.8	581.2	4.98M
September 19, 2025	588	582.45	582.45	588.5	578.2	3.48M
September 18, 2025	583.9	581	581	584.25	576.5	2.06M
September 17, 2025	577.85	582.05	582.05	583.5	575.7	5.52M
September 16, 2025	575.75	573.65	573.65	578.45	570.5	2.64M
September 15, 2025	562.65	568.75	568.75	571.5	561	1.81M
September 12, 2025	563.1	560.55	560.55	568	559.8	3.77M
September 11, 2025	566.8	560.4	560.4	566.8	549	39.02M
September 10, 2025	570	566.85	566.85	572.6	566.4	1.63M
September 09, 2025	573	567.6	567.6	576	566.5	1.11M
September 08, 2025	570	570.3	570.3	577.35	565.05	938,525
September 05, 2025	572	566.7	566.7	572.7	562.5	923,506
September 04, 2025	590	567.7	567.7	596.3	566.05	6.09M
September 03, 2025	570	573.75	573.75	576.95	569.05	2.2M
September 02, 2025	568.1	567.25	567.25	573	564.3	801,958
September 01, 2025	565.2	567.1	567.1	569.9	563.45	1.37M
August 29, 2025	563	563.2	563.2	569.2	560	1.17M
August 28, 2025	569.55	561.8	561.8	569.95	559.6	1.82M
August 26, 2025	580	572.8	572.8	581	571.75	1.53M
August 25, 2025	581	581	581	582	577.85	1.46M
August 22, 2025	588.8	577.15	577.15	590	576	1.67M
August 21, 2025	593.25	588.75	588.75	593.3	585.05	1.54M
August 20, 2025	593.45	591.9	591.9	594.1	589.25	1.09M
August 19, 2025	593	592.4	592.4	595.55	587.3	1.9M
August 18, 2025	595	590.05	590.05	605.45	589.2	4.19M
August 14, 2025	580.85	578.05	578.05	584.5	571.55	1.98M
August 13, 2025	587.5	580.85	580.85	589.25	574.25	2.11M
August 12, 2025	591.65	587.15	587.15	591.65	585.55	1.05M
August 11, 2025	580.15	588.85	588.85	591.3	580.05	839,347
August 08, 2025	592	580	580	595.85	578	1.25M
August 07, 2025	588	592.35	592.35	594.15	580.2	1.94M
August 06, 2025	605	589.9	589.9	606.85	588.15	1.9M
August 05, 2025	606	602.7	602.7	607.95	598.7	795,422
August 04, 2025	609.75	605.25	605.25	615	603.7	1.66M
August 01, 2025	594.85	607.95	607.95	615.35	588.75	4.6M
July 31, 2025	613	592.7	592.7	624.8	589.9	5.78M
July 30, 2025	612.95	617.85	617.85	620.75	609	2.62M
July 29, 2025	610	610.05	610.05	612.4	602.65	3.28M
July 28, 2025	611.9	611.05	611.05	619.95	606.2	1.83M
July 25, 2025	617.4	613.1	613.1	619	609	2.41M
July 24, 2025	620.4	620.4	620.4	623.35	616	1.39M
July 23, 2025	623	620.4	620.4	623.7	613.5	1.17M

Ambuja Cements Limited (AMBUJACEM.NS) NSE