AMBUJACEM.BO - Ambuja Cements Limited
BSE - BSE Real Time Price. Currency in INR
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 424.80 | 431.35 | 424.70 | 429.20 | 429.20 | 77,645 |
| May 31, 2023 | 428.45 | 430.80 | 420.55 | 423.55 | 423.55 | 298,732 |
| May 30, 2023 | 426.80 | 432.95 | 425.50 | 430.95 | 430.95 | 132,014 |
| May 29, 2023 | - | - | - | - | - | - |
| May 26, 2023 | 421.00 | 425.50 | 417.35 | 424.70 | 424.70 | 127,049 |
| May 25, 2023 | 421.40 | 424.75 | 415.90 | 419.15 | 419.15 | 121,399 |
| May 24, 2023 | 427.40 | 430.00 | 419.60 | 422.05 | 422.05 | 452,653 |
| May 23, 2023 | 430.00 | 440.90 | 424.45 | 427.40 | 427.40 | 717,697 |
| May 22, 2023 | 405.00 | 433.55 | 405.00 | 423.60 | 423.60 | 1,323,219 |
| May 19, 2023 | 399.80 | 406.00 | 395.95 | 403.40 | 403.40 | 136,994 |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | 399.00 | 407.15 | 399.00 | 405.90 | 405.90 | 117,387 |
| May 16, 2023 | 405.10 | 409.55 | 399.25 | 400.45 | 400.45 | 283,291 |
| May 15, 2023 | 409.10 | 410.80 | 403.00 | 406.75 | 406.75 | 243,622 |
| May 12, 2023 | 410.10 | 414.85 | 407.50 | 410.00 | 410.00 | 150,594 |
| May 11, 2023 | 409.05 | 415.00 | 406.25 | 412.10 | 412.10 | 179,565 |
| May 10, 2023 | 407.00 | 409.20 | 402.55 | 408.10 | 408.10 | 102,748 |
| May 09, 2023 | 406.60 | 412.30 | 403.25 | 405.55 | 405.55 | 423,787 |
| May 08, 2023 | 404.00 | 408.80 | 401.00 | 405.55 | 405.55 | 203,393 |
| May 05, 2023 | 388.05 | 406.00 | 387.05 | 400.50 | 400.50 | 918,088 |
| May 04, 2023 | 382.20 | 390.75 | 381.25 | 388.45 | 388.45 | 209,172 |
| May 03, 2023 | 394.00 | 400.35 | 376.00 | 383.50 | 383.50 | 436,553 |
| May 02, 2023 | 396.35 | 399.20 | 389.10 | 394.40 | 394.40 | 387,925 |
| Apr 28, 2023 | 388.50 | 399.35 | 384.15 | 396.30 | 396.30 | 752,042 |
| Apr 27, 2023 | 385.25 | 390.35 | 382.70 | 388.85 | 388.85 | 270,313 |
| Apr 26, 2023 | 381.05 | 389.85 | 380.20 | 386.70 | 386.70 | 189,191 |
| Apr 25, 2023 | 382.00 | 387.50 | 380.55 | 382.60 | 382.60 | 220,433 |
| Apr 24, 2023 | 374.45 | 383.00 | 373.40 | 381.70 | 381.70 | 116,195 |
| Apr 21, 2023 | 379.70 | 382.50 | 373.30 | 374.50 | 374.50 | 184,561 |
| Apr 20, 2023 | 378.55 | 382.15 | 378.40 | 380.75 | 380.75 | 139,083 |
| Apr 19, 2023 | 383.55 | 388.00 | 377.70 | 379.80 | 379.80 | 99,966 |
| Apr 18, 2023 | 390.80 | 394.00 | 380.15 | 382.80 | 382.80 | 104,800 |
| Apr 17, 2023 | 389.25 | 394.95 | 387.00 | 391.40 | 391.40 | 155,453 |
| Apr 13, 2023 | 394.55 | 396.50 | 390.05 | 392.45 | 392.45 | 266,646 |
| Apr 12, 2023 | 384.65 | 397.65 | 382.80 | 396.10 | 396.10 | 266,621 |
| Apr 11, 2023 | 385.00 | 388.55 | 381.00 | 384.25 | 384.25 | 151,996 |
| Apr 10, 2023 | 384.00 | 389.65 | 383.25 | 384.10 | 384.10 | 125,040 |
| Apr 06, 2023 | 376.40 | 386.40 | 376.40 | 383.45 | 383.45 | 290,682 |
| Apr 05, 2023 | 373.10 | 380.65 | 371.45 | 379.95 | 379.95 | 410,715 |
| Apr 03, 2023 | 367.70 | 376.50 | 363.80 | 374.85 | 374.85 | 191,503 |
| Mar 31, 2023 | 366.15 | 370.60 | 364.00 | 365.45 | 365.45 | 382,296 |
| Mar 29, 2023 | 359.00 | 366.95 | 358.20 | 364.45 | 364.45 | 502,606 |
| Mar 28, 2023 | 370.55 | 373.45 | 354.20 | 359.00 | 359.00 | 540,319 |
| Mar 27, 2023 | 371.35 | 374.70 | 367.40 | 369.75 | 369.75 | 466,383 |
| Mar 24, 2023 | 372.40 | 376.35 | 369.00 | 371.95 | 371.95 | 358,147 |
| Mar 23, 2023 | 373.00 | 377.35 | 370.80 | 372.00 | 372.00 | 451,587 |
| Mar 22, 2023 | 372.05 | 378.20 | 371.50 | 375.70 | 375.70 | 445,042 |
| Mar 21, 2023 | 368.60 | 374.65 | 366.55 | 370.90 | 370.90 | 407,129 |
| Mar 20, 2023 | 374.25 | 376.40 | 360.35 | 365.50 | 365.50 | 387,926 |
| Mar 17, 2023 | 381.25 | 386.35 | 371.05 | 378.25 | 378.25 | 483,263 |
| Mar 16, 2023 | 366.00 | 384.40 | 360.30 | 378.60 | 378.60 | 604,546 |
| Mar 15, 2023 | 354.00 | 366.80 | 347.75 | 364.95 | 364.95 | 907,796 |
| Mar 14, 2023 | 365.50 | 367.80 | 340.95 | 353.35 | 353.35 | 830,916 |
| Mar 13, 2023 | 382.55 | 389.00 | 366.65 | 367.85 | 367.85 | 968,635 |
| Mar 10, 2023 | 380.00 | 382.70 | 373.35 | 378.35 | 378.35 | 659,427 |
| Mar 09, 2023 | 393.00 | 394.80 | 383.15 | 384.75 | 384.75 | 571,283 |
| Mar 08, 2023 | 383.80 | 393.50 | 378.60 | 392.05 | 392.05 | 1,071,835 |
| Mar 06, 2023 | 396.00 | 404.95 | 381.30 | 385.55 | 385.55 | 2,447,811 |
| Mar 03, 2023 | 379.55 | 399.25 | 375.75 | 392.00 | 392.00 | 2,829,990 |
| Mar 02, 2023 | 354.40 | 372.10 | 347.25 | 370.85 | 370.85 | 1,082,223 |
| Mar 01, 2023 | 343.40 | 354.75 | 343.40 | 353.40 | 353.40 | 785,471 |
| Feb 28, 2023 | 329.50 | 353.35 | 324.30 | 342.05 | 342.05 | 1,146,096 |
| Feb 27, 2023 | 341.15 | 344.45 | 326.05 | 329.70 | 329.70 | 708,287 |
| Feb 24, 2023 | 338.15 | 346.80 | 338.15 | 345.25 | 345.25 | 770,772 |
| Feb 23, 2023 | 335.10 | 343.65 | 331.10 | 337.00 | 337.00 | 680,409 |
| Feb 22, 2023 | 350.05 | 351.30 | 332.10 | 335.55 | 335.55 | 933,930 |
| Feb 21, 2023 | 353.00 | 366.60 | 351.65 | 352.90 | 352.90 | 1,417,489 |
| Feb 20, 2023 | 349.00 | 356.00 | 345.65 | 353.30 | 353.30 | 1,022,381 |
| Feb 17, 2023 | 346.80 | 355.90 | 343.10 | 353.30 | 353.30 | 1,186,047 |
| Feb 16, 2023 | 352.00 | 354.25 | 346.25 | 348.00 | 348.00 | 846,712 |
| Feb 15, 2023 | 337.15 | 350.80 | 335.05 | 344.60 | 344.60 | 1,048,495 |
| Feb 14, 2023 | 343.95 | 349.00 | 325.10 | 336.65 | 336.65 | 1,707,228 |
| Feb 13, 2023 | 361.65 | 366.90 | 336.70 | 342.40 | 342.40 | 1,634,101 |
| Feb 10, 2023 | 356.00 | 368.15 | 350.00 | 361.05 | 361.05 | 823,611 |
| Feb 09, 2023 | 381.95 | 381.95 | 354.00 | 358.00 | 358.00 | 1,160,729 |
| Feb 08, 2023 | 394.30 | 397.55 | 382.00 | 384.35 | 384.35 | 876,528 |
| Feb 07, 2023 | 385.00 | 406.85 | 371.65 | 383.70 | 383.70 | 1,708,246 |
| Feb 06, 2023 | 373.60 | 383.70 | 358.30 | 379.45 | 379.45 | 1,770,676 |
| Feb 03, 2023 | 352.00 | 380.40 | 318.90 | 373.70 | 373.70 | 2,282,600 |
| Feb 02, 2023 | 334.60 | 367.00 | 315.30 | 352.45 | 352.45 | 5,692,728 |
| Feb 01, 2023 | 410.00 | 412.65 | 320.80 | 334.60 | 334.60 | 4,496,439 |
| Jan 31, 2023 | 393.00 | 414.60 | 390.20 | 401.00 | 401.00 | 1,651,713 |
| Jan 30, 2023 | 388.05 | 426.30 | 351.70 | 387.45 | 387.45 | 4,906,548 |
| Jan 27, 2023 | 457.95 | 457.95 | 345.10 | 381.15 | 381.15 | 2,689,531 |
| Jan 25, 2023 | 498.40 | 498.40 | 450.75 | 460.10 | 460.10 | 1,031,419 |
| Jan 24, 2023 | 501.20 | 508.55 | 497.55 | 498.55 | 498.55 | 100,346 |
| Jan 23, 2023 | 517.40 | 518.45 | 498.55 | 500.90 | 500.90 | 126,483 |
| Jan 20, 2023 | 519.05 | 522.70 | 515.30 | 517.20 | 517.20 | 55,838 |
| Jan 19, 2023 | 518.50 | 525.40 | 517.30 | 519.00 | 519.00 | 82,121 |
| Jan 18, 2023 | 516.65 | 522.00 | 513.00 | 519.90 | 519.90 | 82,300 |
| Jan 17, 2023 | 516.05 | 520.30 | 511.50 | 517.20 | 517.20 | 82,978 |
| Jan 16, 2023 | 521.85 | 521.85 | 512.90 | 516.50 | 516.50 | 109,694 |
| Jan 13, 2023 | 510.60 | 520.20 | 510.60 | 518.70 | 518.70 | 166,398 |
| Jan 12, 2023 | 509.05 | 514.25 | 507.00 | 510.40 | 510.40 | 133,074 |
| Jan 11, 2023 | 515.10 | 515.80 | 505.85 | 508.10 | 508.10 | 156,417 |
| Jan 10, 2023 | 525.10 | 526.20 | 502.85 | 514.70 | 514.70 | 172,412 |
| Jan 09, 2023 | 524.35 | 527.45 | 520.50 | 524.65 | 524.65 | 102,845 |
| Jan 06, 2023 | 526.00 | 528.00 | 514.50 | 519.80 | 519.80 | 157,022 |
| Jan 05, 2023 | 519.50 | 526.10 | 513.75 | 525.05 | 525.05 | 99,840 |
| Jan 04, 2023 | 533.05 | 536.70 | 517.20 | 518.80 | 518.80 | 261,901 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.