Canada markets closed

Ambuja Cements Limited (AMBUJACEM.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
668.50+28.95 (+4.53%)
At close: 03:53PM IST
Time Period:
Jun 13, 2023 - Jun 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 12, 2024645.30675.70638.15668.50668.50253,126
Jun 11, 2024645.00650.00637.25639.55639.55212,286
Jun 10, 2024629.75643.00624.05640.80640.80291,055
Jun 07, 2024611.00623.75607.35621.95621.95133,859
Jun 06, 2024609.55622.15604.05609.65609.65303,726
Jun 05, 2024576.75601.75550.35599.05599.05493,444
Jun 04, 2024670.60670.60518.00557.40557.401,110,009
Jun 03, 2024665.05676.65653.20670.60670.60558,604
May 31, 2024628.95639.40623.45634.30634.3084,665
May 30, 2024625.05631.15617.00618.70618.70115,283
May 29, 2024629.15633.50620.25630.10630.1038,447
May 28, 2024631.30636.35626.70629.20629.2031,114
May 27, 2024636.30642.45626.35632.35632.35107,668
May 24, 2024646.25656.15627.35635.45635.45141,886
May 23, 2024634.85648.00627.00646.05646.05117,350
May 22, 2024634.85637.00621.80632.85632.8538,465
May 21, 2024619.75634.80613.95631.20631.2081,873
May 17, 2024615.30622.15611.15620.45620.4537,250
May 16, 2024612.45616.15606.00615.05615.0567,399
May 15, 2024613.85618.30610.00613.00613.0054,244
May 14, 2024587.05617.00587.05609.85609.85266,777
May 13, 2024582.15592.05569.05586.95586.9593,716
May 10, 2024576.25586.30573.25581.75581.75104,094
May 09, 2024595.35596.00571.95574.30574.30115,025
May 08, 2024590.15600.85587.65594.35594.3566,462
May 07, 2024609.95612.35589.00593.55593.55101,391
May 06, 2024626.95626.95599.70605.95605.95110,232
May 03, 2024630.15634.75616.55622.25622.25105,089
May 02, 2024616.95630.85609.70625.40625.40277,907
Apr 30, 2024636.55636.55616.40619.70619.70172,440
Apr 29, 2024641.30641.30625.15629.80629.8085,844
Apr 26, 2024640.45641.90630.20632.05632.05121,787
Apr 25, 2024645.70649.00629.05638.40638.40128,668
Apr 24, 2024644.50646.85635.35644.15644.15144,366
Apr 23, 2024620.35639.25620.00636.45636.45241,190
Apr 22, 2024619.65620.70613.60616.35616.3539,775
Apr 19, 2024612.00614.25601.00609.45609.45157,473
Apr 18, 2024640.95640.95611.50616.30616.30295,917
Apr 16, 2024605.65622.90601.35617.00617.0098,727
Apr 15, 2024597.55615.30593.20606.80606.80186,268
Apr 12, 2024621.75629.95606.00609.65609.6579,654
Apr 10, 2024621.20628.60620.10625.55625.5568,766
Apr 09, 2024630.70633.70618.70623.30623.3065,887
Apr 08, 2024627.00634.60622.05630.30630.3099,149
Apr 05, 2024628.15633.00618.60627.35627.3575,998
Apr 04, 2024640.95640.95622.85624.15624.15124,107
Apr 03, 2024634.40640.25627.00635.00635.00116,943
Apr 02, 2024622.70637.40619.70634.45634.45129,460
Apr 01, 2024620.15626.70613.70621.45621.45103,861
Mar 28, 2024608.45617.00602.30612.30612.30249,246
Mar 27, 2024595.20610.25595.20601.70601.70132,364
Mar 26, 2024589.15600.00586.80595.15595.1554,934
Mar 22, 2024590.55594.70581.55589.15589.1534,901
Mar 21, 2024578.55590.80578.55587.05587.0574,855
Mar 20, 2024583.75586.95566.65576.75576.7571,194
Mar 19, 2024580.95588.55572.95580.05580.0545,741
Mar 18, 2024592.65592.65582.30584.35584.35217,294
Mar 15, 2024584.55604.00575.95601.25601.25128,417
Mar 14, 2024552.65584.80551.50582.40582.40119,571
Mar 13, 2024587.15590.50551.05559.80559.80148,915
Mar 12, 2024603.45605.10584.00586.65586.65111,313
Mar 11, 2024603.75612.50600.05602.20602.20149,751
Mar 07, 2024598.00606.50596.80603.30603.3056,532
Mar 06, 2024612.15613.20595.75598.00598.00161,124
Mar 05, 2024621.60624.55611.00613.20613.20117,328
Mar 04, 2024619.55621.15612.50617.20617.20124,240
Mar 01, 2024609.85620.25607.00617.60617.60210,504
Feb 29, 2024589.00609.00583.50606.55606.55172,964
Feb 28, 2024603.20605.90585.25589.55589.55103,634
Feb 27, 2024608.70612.50599.30603.15603.15122,072
Feb 26, 2024606.00615.20603.00608.85608.85121,232
Feb 23, 2024592.95608.60587.90602.85602.85136,700
Feb 22, 2024590.65595.00583.00592.50592.5057,351
Feb 21, 2024589.40596.50583.10587.75587.75223,507
Feb 20, 2024585.00590.00579.70588.80588.8070,585
Feb 19, 2024586.65593.80581.70584.80584.80204,358
Feb 16, 2024572.50590.45572.50585.25585.25197,780
Feb 15, 2024573.65574.80568.75571.80571.8046,967
Feb 14, 2024560.85573.10559.70570.85570.85101,565
Feb 13, 2024562.70570.00552.35568.35568.35107,815
Feb 12, 2024582.00587.00561.00564.15564.15296,376
Feb 09, 2024563.95582.20552.55576.60576.60160,519
Feb 08, 2024567.70571.00560.00563.00563.0056,438
Feb 07, 2024570.00575.30564.30567.65567.6566,087
Feb 06, 2024555.30567.55550.00566.50566.50107,559
Feb 05, 2024557.50563.00551.00553.85553.85256,270
Feb 02, 2024571.40572.45554.95557.30557.30223,662
Feb 01, 2024568.75569.80554.25565.10565.10328,061
Jan 31, 2024572.15586.00547.45560.35560.35412,289
Jan 30, 2024576.65583.75568.00570.50570.50223,060
Jan 29, 2024570.15578.50562.40573.75573.75591,660
Jan 25, 2024529.25565.80527.45560.50560.501,383,745
Jan 24, 2024525.00530.35515.00527.60527.60154,607
Jan 23, 2024546.85546.85517.45525.45525.45109,083
Jan 19, 2024527.55538.00525.40537.15537.1583,485
Jan 18, 2024------
Jan 17, 2024525.15539.30518.05520.50520.50216,483
Jan 16, 2024531.70534.90524.65528.80528.8087,314
Jan 15, 2024533.25536.45526.70531.55531.55233,251
Jan 12, 2024540.40544.80531.45532.40532.4084,821
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...