Ambuja Cements Limited (NSE:AMBUJACEM)
India
· Delayed Price · Currency is INR 533.80
-3.10 (-0.58%)
At close: Dec 5, 2025
Ambuja Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 536.90 | 537.50 | 531.80 | 533.80 | 533.80 | -0.58% | 1,243,514 |
| Dec 4, 2025 | 535.60 | 543.50 | 527.60 | 536.90 | 536.90 | 0.29% | 2,474,836 |
| Dec 3, 2025 | 546.90 | 546.90 | 533.65 | 535.35 | 535.35 | -1.41% | 2,219,149 |
| Dec 2, 2025 | 544.95 | 547.00 | 541.00 | 543.00 | 543.00 | -0.06% | 1,754,719 |
| Dec 1, 2025 | 551.40 | 551.80 | 542.90 | 543.35 | 543.35 | -1.25% | 766,104 |
| Nov 28, 2025 | 549.30 | 551.85 | 546.15 | 550.20 | 550.20 | 0.27% | 602,009 |
| Nov 27, 2025 | 552.45 | 553.30 | 547.00 | 548.70 | 548.70 | -0.24% | 481,061 |
| Nov 26, 2025 | 546.50 | 552.00 | 544.55 | 550.00 | 550.00 | 0.76% | 948,636 |
| Nov 25, 2025 | 547.10 | 548.35 | 543.60 | 545.85 | 545.85 | 0.23% | 693,469 |
| Nov 24, 2025 | 548.85 | 549.50 | 542.05 | 544.60 | 544.60 | -0.54% | 2,247,682 |
| Nov 21, 2025 | 555.75 | 556.05 | 545.00 | 547.55 | 547.55 | -1.48% | 1,961,101 |
| Nov 20, 2025 | 562.00 | 562.00 | 555.00 | 555.75 | 555.75 | 0.08% | 1,248,817 |
| Nov 19, 2025 | 557.40 | 561.00 | 554.50 | 555.30 | 555.30 | -0.45% | 847,533 |
| Nov 18, 2025 | 568.00 | 568.00 | 556.75 | 557.80 | 557.80 | -0.45% | 904,843 |
| Nov 17, 2025 | 564.70 | 565.40 | 559.25 | 560.30 | 560.30 | -0.51% | 618,154 |
| Nov 14, 2025 | 562.50 | 564.80 | 558.70 | 563.20 | 563.20 | 0.69% | 1,082,167 |
| Nov 13, 2025 | 564.50 | 566.20 | 558.50 | 559.35 | 559.35 | -0.57% | 685,786 |
| Nov 12, 2025 | 560.00 | 570.05 | 557.15 | 562.55 | 562.55 | 0.90% | 1,748,539 |
| Nov 11, 2025 | 558.00 | 561.10 | 552.15 | 557.55 | 557.55 | 0.26% | 1,177,397 |
| Nov 10, 2025 | 558.95 | 563.00 | 555.05 | 556.10 | 556.10 | -0.48% | 916,236 |
| Nov 7, 2025 | 558.50 | 563.95 | 550.55 | 558.80 | 558.80 | 0.07% | 1,593,499 |
| Nov 6, 2025 | 567.55 | 569.35 | 557.10 | 558.40 | 558.40 | -1.59% | 1,388,630 |
| Nov 4, 2025 | 582.80 | 588.75 | 565.90 | 567.40 | 567.40 | -1.70% | 4,438,364 |
| Nov 3, 2025 | 568.35 | 582.75 | 566.70 | 577.20 | 577.20 | 2.09% | 6,022,756 |
| Oct 31, 2025 | 567.90 | 571.25 | 563.25 | 565.40 | 565.40 | -0.44% | 1,161,448 |
| Oct 30, 2025 | 574.00 | 574.25 | 565.00 | 567.90 | 567.90 | -0.67% | 928,349 |
| Oct 29, 2025 | 555.00 | 575.00 | 555.00 | 571.75 | 571.75 | 3.04% | 3,787,089 |
| Oct 28, 2025 | 563.00 | 563.25 | 553.00 | 554.90 | 554.90 | -0.95% | 1,487,028 |
| Oct 27, 2025 | 557.10 | 561.90 | 552.25 | 560.25 | 560.25 | 0.95% | 2,124,784 |
| Oct 24, 2025 | 565.00 | 566.60 | 552.85 | 555.00 | 555.00 | -1.66% | 1,704,636 |
| Oct 23, 2025 | 570.40 | 574.50 | 563.00 | 564.35 | 564.35 | -0.56% | 2,700,038 |
| Oct 21, 2025 | 569.00 | 569.20 | 565.70 | 567.50 | 567.50 | 0.35% | 166,817 |
| Oct 20, 2025 | 570.00 | 570.00 | 560.60 | 565.50 | 565.50 | 0.34% | 950,800 |
| Oct 17, 2025 | 569.70 | 569.70 | 562.30 | 563.60 | 563.60 | -1.07% | 931,716 |
| Oct 16, 2025 | 569.50 | 573.45 | 566.55 | 569.70 | 569.70 | 0.48% | 1,111,183 |
| Oct 15, 2025 | 563.35 | 569.00 | 563.35 | 567.00 | 567.00 | 0.60% | 1,377,329 |
| Oct 14, 2025 | 567.90 | 568.10 | 557.55 | 563.60 | 563.60 | -0.56% | 975,792 |
| Oct 13, 2025 | 565.20 | 567.95 | 563.00 | 566.75 | 566.75 | -0.44% | 1,134,328 |
| Oct 10, 2025 | 565.80 | 573.00 | 564.50 | 569.25 | 569.25 | 0.59% | 891,468 |
| Oct 9, 2025 | 566.40 | 569.15 | 562.05 | 565.90 | 565.90 | -0.07% | 816,362 |
| Oct 8, 2025 | 569.95 | 571.70 | 556.30 | 566.30 | 566.30 | -0.64% | 1,866,324 |
| Oct 7, 2025 | 573.00 | 575.90 | 568.10 | 569.95 | 569.95 | -0.67% | 1,122,712 |
| Oct 6, 2025 | 576.15 | 577.80 | 571.00 | 573.80 | 573.80 | -0.41% | 898,456 |
| Oct 3, 2025 | 573.90 | 579.95 | 570.30 | 576.15 | 576.15 | 0.88% | 2,062,648 |
| Oct 1, 2025 | 572.00 | 574.40 | 565.50 | 571.10 | 571.10 | 0.20% | 1,195,512 |
| Sep 30, 2025 | 562.75 | 573.20 | 562.75 | 569.95 | 569.95 | 1.39% | 1,873,402 |
| Sep 29, 2025 | 570.80 | 571.45 | 561.20 | 562.15 | 562.15 | -0.54% | 1,344,417 |
| Sep 26, 2025 | 580.75 | 581.80 | 564.05 | 565.20 | 565.20 | -2.45% | 1,858,418 |
| Sep 25, 2025 | 585.00 | 588.80 | 577.80 | 579.40 | 579.40 | -0.56% | 1,932,523 |
| Sep 24, 2025 | 589.00 | 598.35 | 581.65 | 582.65 | 582.65 | -1.51% | 2,053,504 |