AMBUJACEM.BO - Ambuja Cements Limited

BSE - BSE Real Time Price. Currency in INR
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 2023424.80431.35424.70429.20429.2077,645
May 31, 2023428.45430.80420.55423.55423.55298,732
May 30, 2023426.80432.95425.50430.95430.95132,014
May 29, 2023------
May 26, 2023421.00425.50417.35424.70424.70127,049
May 25, 2023421.40424.75415.90419.15419.15121,399
May 24, 2023427.40430.00419.60422.05422.05452,653
May 23, 2023430.00440.90424.45427.40427.40717,697
May 22, 2023405.00433.55405.00423.60423.601,323,219
May 19, 2023399.80406.00395.95403.40403.40136,994
May 18, 2023------
May 17, 2023399.00407.15399.00405.90405.90117,387
May 16, 2023405.10409.55399.25400.45400.45283,291
May 15, 2023409.10410.80403.00406.75406.75243,622
May 12, 2023410.10414.85407.50410.00410.00150,594
May 11, 2023409.05415.00406.25412.10412.10179,565
May 10, 2023407.00409.20402.55408.10408.10102,748
May 09, 2023406.60412.30403.25405.55405.55423,787
May 08, 2023404.00408.80401.00405.55405.55203,393
May 05, 2023388.05406.00387.05400.50400.50918,088
May 04, 2023382.20390.75381.25388.45388.45209,172
May 03, 2023394.00400.35376.00383.50383.50436,553
May 02, 2023396.35399.20389.10394.40394.40387,925
Apr 28, 2023388.50399.35384.15396.30396.30752,042
Apr 27, 2023385.25390.35382.70388.85388.85270,313
Apr 26, 2023381.05389.85380.20386.70386.70189,191
Apr 25, 2023382.00387.50380.55382.60382.60220,433
Apr 24, 2023374.45383.00373.40381.70381.70116,195
Apr 21, 2023379.70382.50373.30374.50374.50184,561
Apr 20, 2023378.55382.15378.40380.75380.75139,083
Apr 19, 2023383.55388.00377.70379.80379.8099,966
Apr 18, 2023390.80394.00380.15382.80382.80104,800
Apr 17, 2023389.25394.95387.00391.40391.40155,453
Apr 13, 2023394.55396.50390.05392.45392.45266,646
Apr 12, 2023384.65397.65382.80396.10396.10266,621
Apr 11, 2023385.00388.55381.00384.25384.25151,996
Apr 10, 2023384.00389.65383.25384.10384.10125,040
Apr 06, 2023376.40386.40376.40383.45383.45290,682
Apr 05, 2023373.10380.65371.45379.95379.95410,715
Apr 03, 2023367.70376.50363.80374.85374.85191,503
Mar 31, 2023366.15370.60364.00365.45365.45382,296
Mar 29, 2023359.00366.95358.20364.45364.45502,606
Mar 28, 2023370.55373.45354.20359.00359.00540,319
Mar 27, 2023371.35374.70367.40369.75369.75466,383
Mar 24, 2023372.40376.35369.00371.95371.95358,147
Mar 23, 2023373.00377.35370.80372.00372.00451,587
Mar 22, 2023372.05378.20371.50375.70375.70445,042
Mar 21, 2023368.60374.65366.55370.90370.90407,129
Mar 20, 2023374.25376.40360.35365.50365.50387,926
Mar 17, 2023381.25386.35371.05378.25378.25483,263
Mar 16, 2023366.00384.40360.30378.60378.60604,546
Mar 15, 2023354.00366.80347.75364.95364.95907,796
Mar 14, 2023365.50367.80340.95353.35353.35830,916
Mar 13, 2023382.55389.00366.65367.85367.85968,635
Mar 10, 2023380.00382.70373.35378.35378.35659,427
Mar 09, 2023393.00394.80383.15384.75384.75571,283
Mar 08, 2023383.80393.50378.60392.05392.051,071,835
Mar 06, 2023396.00404.95381.30385.55385.552,447,811
Mar 03, 2023379.55399.25375.75392.00392.002,829,990
Mar 02, 2023354.40372.10347.25370.85370.851,082,223
Mar 01, 2023343.40354.75343.40353.40353.40785,471
Feb 28, 2023329.50353.35324.30342.05342.051,146,096
Feb 27, 2023341.15344.45326.05329.70329.70708,287
Feb 24, 2023338.15346.80338.15345.25345.25770,772
Feb 23, 2023335.10343.65331.10337.00337.00680,409
Feb 22, 2023350.05351.30332.10335.55335.55933,930
Feb 21, 2023353.00366.60351.65352.90352.901,417,489
Feb 20, 2023349.00356.00345.65353.30353.301,022,381
Feb 17, 2023346.80355.90343.10353.30353.301,186,047
Feb 16, 2023352.00354.25346.25348.00348.00846,712
Feb 15, 2023337.15350.80335.05344.60344.601,048,495
Feb 14, 2023343.95349.00325.10336.65336.651,707,228
Feb 13, 2023361.65366.90336.70342.40342.401,634,101
Feb 10, 2023356.00368.15350.00361.05361.05823,611
Feb 09, 2023381.95381.95354.00358.00358.001,160,729
Feb 08, 2023394.30397.55382.00384.35384.35876,528
Feb 07, 2023385.00406.85371.65383.70383.701,708,246
Feb 06, 2023373.60383.70358.30379.45379.451,770,676
Feb 03, 2023352.00380.40318.90373.70373.702,282,600
Feb 02, 2023334.60367.00315.30352.45352.455,692,728
Feb 01, 2023410.00412.65320.80334.60334.604,496,439
Jan 31, 2023393.00414.60390.20401.00401.001,651,713
Jan 30, 2023388.05426.30351.70387.45387.454,906,548
Jan 27, 2023457.95457.95345.10381.15381.152,689,531
Jan 25, 2023498.40498.40450.75460.10460.101,031,419
Jan 24, 2023501.20508.55497.55498.55498.55100,346
Jan 23, 2023517.40518.45498.55500.90500.90126,483
Jan 20, 2023519.05522.70515.30517.20517.2055,838
Jan 19, 2023518.50525.40517.30519.00519.0082,121
Jan 18, 2023516.65522.00513.00519.90519.9082,300
Jan 17, 2023516.05520.30511.50517.20517.2082,978
Jan 16, 2023521.85521.85512.90516.50516.50109,694
Jan 13, 2023510.60520.20510.60518.70518.70166,398
Jan 12, 2023509.05514.25507.00510.40510.40133,074
Jan 11, 2023515.10515.80505.85508.10508.10156,417
Jan 10, 2023525.10526.20502.85514.70514.70172,412
Jan 09, 2023524.35527.45520.50524.65524.65102,845
Jan 06, 2023526.00528.00514.50519.80519.80157,022
Jan 05, 2023519.50526.10513.75525.05525.0599,840
Jan 04, 2023533.05536.70517.20518.80518.80261,901
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...