Canada markets open in 6 hours 42 minutes

Ambuja Cements Limited (AMBUJACEM.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
381.00-79.10 (-17.19%)
As of 01:03PM IST. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023457.95457.95345.10381.00381.001,834,391
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
Jan 03, 2023526.45533.25523.25531.65531.6587,347
Jan 02, 2023525.70530.80523.10526.45526.45133,848
Dec 30, 2022524.30531.90522.30524.10524.10175,392
Dec 29, 2022515.75526.00504.95522.75522.75191,320
Dec 28, 2022526.95527.35516.60518.55518.55181,904
Dec 27, 2022519.95527.60509.60523.60523.60221,926
Dec 26, 2022491.30522.50490.00514.45514.45262,697
Dec 23, 2022527.20531.50486.00491.25491.25499,374
Dec 22, 2022540.45544.90525.15532.95532.95187,325
Dec 21, 2022560.45564.00532.40538.50538.50304,028
Dec 20, 2022562.15564.90554.30560.25560.25136,439
Dec 19, 2022555.05566.15555.00564.35564.35170,790
Dec 16, 2022558.00568.05554.05556.35556.35137,148
Dec 15, 2022580.55583.55558.95561.05561.05133,019
Dec 14, 2022585.40589.30581.45582.15582.1546,841
Dec 13, 2022585.05589.00583.10584.25584.2555,064
Dec 12, 2022580.60587.25573.50584.85584.8587,534
Dec 09, 2022593.50598.15572.50580.95580.95316,301
Dec 08, 2022585.00590.50581.80587.60587.60138,789
Dec 07, 2022581.45587.90575.10581.85581.85232,897
Dec 06, 2022573.20585.35570.55581.35581.35315,135
Dec 05, 2022579.95582.40571.20572.95572.95123,193
Dec 02, 2022581.15583.50573.30577.60577.60220,834
Dec 01, 2022572.20585.00569.60581.05581.05350,251
Nov 30, 2022564.75574.00561.00571.35571.35100,117
Nov 29, 2022569.30574.25563.35564.65564.65168,866
Nov 28, 2022564.00572.45563.20568.80568.80162,793
Nov 25, 2022559.55567.60557.10564.85564.85117,173
Nov 24, 2022563.25567.15554.60557.10557.10192,331
Nov 23, 2022566.40570.95560.15562.20562.20131,759
Nov 22, 2022562.10578.35560.40565.85565.85240,283
Nov 21, 2022572.00573.15562.65564.05564.05111,214
Nov 18, 2022573.60576.00563.75573.70573.70257,846
Nov 17, 2022577.50581.35570.50574.50574.50179,489
Nov 16, 2022587.00593.75568.00577.15577.15480,810
Nov 15, 2022583.00593.00575.30586.70586.70572,430
Nov 14, 2022558.00586.45557.55580.00580.00326,361
Nov 11, 2022563.60565.95553.85557.45557.45246,716
Nov 10, 2022561.55568.00551.50558.15558.15222,367
Nov 09, 2022568.10580.35561.05564.30564.30228,444
Nov 07, 2022558.60572.95553.80567.65567.65380,818
Nov 04, 2022539.25560.45538.90558.50558.50269,006
Nov 03, 2022539.25547.45538.25539.10539.10211,571
Nov 02, 2022545.25549.10539.60545.25545.25324,802
Nov 01, 2022533.10545.50533.10543.90543.90635,730
Oct 31, 2022521.40538.50521.25533.10533.10318,853
Oct 28, 2022529.10530.25515.80519.95519.95318,019
Oct 27, 2022514.50532.50513.80527.70527.70253,742
Oct 25, 2022514.85521.70511.70513.00513.00747,324
Oct 24, 2022515.80521.35515.80516.95516.9535,269
Oct 21, 2022517.05522.80504.00512.25512.25388,246
Oct 20, 2022509.50519.00506.80517.55517.55149,055
Oct 19, 2022512.85519.10506.75510.55510.55220,448
Oct 18, 2022523.05524.70505.60507.50507.50376,826
Oct 17, 2022496.05522.75496.05520.80520.801,050,773
Oct 14, 2022506.55512.30497.75501.75501.75399,015
Oct 13, 2022501.85505.40491.40497.50497.50126,112
Oct 12, 2022501.60507.60484.25505.35505.35431,599
Oct 11, 2022525.70526.25498.50500.25500.251,005,499
Oct 10, 2022517.00536.00515.30522.50522.50556,103
Oct 07, 2022509.65526.80500.05522.40522.40194,136
Oct 06, 2022496.00513.80496.00506.00506.00302,181
Oct 04, 2022502.00506.55482.95491.95491.95388,681
Oct 03, 2022515.00519.90471.60488.55488.55667,007
Sept 30, 2022505.65523.00501.15515.45515.45524,184
Sept 29, 2022508.50518.60495.20506.55506.55463,049
Sept 28, 2022494.80514.00491.15500.20500.20529,389
Sept 27, 2022506.70523.75474.10504.75504.75920,547
Sept 26, 2022536.05545.00499.05511.80511.80611,951
Sept 23, 2022533.05554.90533.05539.35539.35567,072
Sept 22, 2022522.00548.85517.00533.55533.551,073,421
Sept 21, 2022573.90575.80532.95541.50541.501,803,320
Sept 20, 2022578.00585.45567.50574.10574.102,024,144
Sept 19, 2022519.00572.25514.55564.95564.952,920,876
Sept 16, 2022533.40550.15511.05516.30516.301,967,307
Sept 15, 2022529.80544.50509.35538.90538.901,771,304
Sept 14, 2022480.00533.60480.00524.60524.602,082,485
Sept 13, 2022482.45488.50476.35486.40486.40652,683
Sept 12, 2022453.50479.45440.70475.55475.551,109,389
Sept 09, 2022464.15484.70451.90453.90453.901,292,526
Sept 08, 2022454.00464.00446.35461.75461.75462,147
Sept 07, 2022437.20457.50435.95448.85448.851,419,080
Sept 06, 2022417.00441.20417.00437.20437.20800,409
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...