Ambuja Cements Limited (AMBUJACEM.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
As of 01:03PM IST. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 457.95 | 457.95 | 345.10 | 381.00 | 381.00 | 1,834,391 |
| 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 |
| Jan 03, 2023 | 526.45 | 533.25 | 523.25 | 531.65 | 531.65 | 87,347 |
| Jan 02, 2023 | 525.70 | 530.80 | 523.10 | 526.45 | 526.45 | 133,848 |
| Dec 30, 2022 | 524.30 | 531.90 | 522.30 | 524.10 | 524.10 | 175,392 |
| Dec 29, 2022 | 515.75 | 526.00 | 504.95 | 522.75 | 522.75 | 191,320 |
| Dec 28, 2022 | 526.95 | 527.35 | 516.60 | 518.55 | 518.55 | 181,904 |
| Dec 27, 2022 | 519.95 | 527.60 | 509.60 | 523.60 | 523.60 | 221,926 |
| Dec 26, 2022 | 491.30 | 522.50 | 490.00 | 514.45 | 514.45 | 262,697 |
| Dec 23, 2022 | 527.20 | 531.50 | 486.00 | 491.25 | 491.25 | 499,374 |
| Dec 22, 2022 | 540.45 | 544.90 | 525.15 | 532.95 | 532.95 | 187,325 |
| Dec 21, 2022 | 560.45 | 564.00 | 532.40 | 538.50 | 538.50 | 304,028 |
| Dec 20, 2022 | 562.15 | 564.90 | 554.30 | 560.25 | 560.25 | 136,439 |
| Dec 19, 2022 | 555.05 | 566.15 | 555.00 | 564.35 | 564.35 | 170,790 |
| Dec 16, 2022 | 558.00 | 568.05 | 554.05 | 556.35 | 556.35 | 137,148 |
| Dec 15, 2022 | 580.55 | 583.55 | 558.95 | 561.05 | 561.05 | 133,019 |
| Dec 14, 2022 | 585.40 | 589.30 | 581.45 | 582.15 | 582.15 | 46,841 |
| Dec 13, 2022 | 585.05 | 589.00 | 583.10 | 584.25 | 584.25 | 55,064 |
| Dec 12, 2022 | 580.60 | 587.25 | 573.50 | 584.85 | 584.85 | 87,534 |
| Dec 09, 2022 | 593.50 | 598.15 | 572.50 | 580.95 | 580.95 | 316,301 |
| Dec 08, 2022 | 585.00 | 590.50 | 581.80 | 587.60 | 587.60 | 138,789 |
| Dec 07, 2022 | 581.45 | 587.90 | 575.10 | 581.85 | 581.85 | 232,897 |
| Dec 06, 2022 | 573.20 | 585.35 | 570.55 | 581.35 | 581.35 | 315,135 |
| Dec 05, 2022 | 579.95 | 582.40 | 571.20 | 572.95 | 572.95 | 123,193 |
| Dec 02, 2022 | 581.15 | 583.50 | 573.30 | 577.60 | 577.60 | 220,834 |
| Dec 01, 2022 | 572.20 | 585.00 | 569.60 | 581.05 | 581.05 | 350,251 |
| Nov 30, 2022 | 564.75 | 574.00 | 561.00 | 571.35 | 571.35 | 100,117 |
| Nov 29, 2022 | 569.30 | 574.25 | 563.35 | 564.65 | 564.65 | 168,866 |
| Nov 28, 2022 | 564.00 | 572.45 | 563.20 | 568.80 | 568.80 | 162,793 |
| Nov 25, 2022 | 559.55 | 567.60 | 557.10 | 564.85 | 564.85 | 117,173 |
| Nov 24, 2022 | 563.25 | 567.15 | 554.60 | 557.10 | 557.10 | 192,331 |
| Nov 23, 2022 | 566.40 | 570.95 | 560.15 | 562.20 | 562.20 | 131,759 |
| Nov 22, 2022 | 562.10 | 578.35 | 560.40 | 565.85 | 565.85 | 240,283 |
| Nov 21, 2022 | 572.00 | 573.15 | 562.65 | 564.05 | 564.05 | 111,214 |
| Nov 18, 2022 | 573.60 | 576.00 | 563.75 | 573.70 | 573.70 | 257,846 |
| Nov 17, 2022 | 577.50 | 581.35 | 570.50 | 574.50 | 574.50 | 179,489 |
| Nov 16, 2022 | 587.00 | 593.75 | 568.00 | 577.15 | 577.15 | 480,810 |
| Nov 15, 2022 | 583.00 | 593.00 | 575.30 | 586.70 | 586.70 | 572,430 |
| Nov 14, 2022 | 558.00 | 586.45 | 557.55 | 580.00 | 580.00 | 326,361 |
| Nov 11, 2022 | 563.60 | 565.95 | 553.85 | 557.45 | 557.45 | 246,716 |
| Nov 10, 2022 | 561.55 | 568.00 | 551.50 | 558.15 | 558.15 | 222,367 |
| Nov 09, 2022 | 568.10 | 580.35 | 561.05 | 564.30 | 564.30 | 228,444 |
| Nov 07, 2022 | 558.60 | 572.95 | 553.80 | 567.65 | 567.65 | 380,818 |
| Nov 04, 2022 | 539.25 | 560.45 | 538.90 | 558.50 | 558.50 | 269,006 |
| Nov 03, 2022 | 539.25 | 547.45 | 538.25 | 539.10 | 539.10 | 211,571 |
| Nov 02, 2022 | 545.25 | 549.10 | 539.60 | 545.25 | 545.25 | 324,802 |
| Nov 01, 2022 | 533.10 | 545.50 | 533.10 | 543.90 | 543.90 | 635,730 |
| Oct 31, 2022 | 521.40 | 538.50 | 521.25 | 533.10 | 533.10 | 318,853 |
| Oct 28, 2022 | 529.10 | 530.25 | 515.80 | 519.95 | 519.95 | 318,019 |
| Oct 27, 2022 | 514.50 | 532.50 | 513.80 | 527.70 | 527.70 | 253,742 |
| Oct 25, 2022 | 514.85 | 521.70 | 511.70 | 513.00 | 513.00 | 747,324 |
| Oct 24, 2022 | 515.80 | 521.35 | 515.80 | 516.95 | 516.95 | 35,269 |
| Oct 21, 2022 | 517.05 | 522.80 | 504.00 | 512.25 | 512.25 | 388,246 |
| Oct 20, 2022 | 509.50 | 519.00 | 506.80 | 517.55 | 517.55 | 149,055 |
| Oct 19, 2022 | 512.85 | 519.10 | 506.75 | 510.55 | 510.55 | 220,448 |
| Oct 18, 2022 | 523.05 | 524.70 | 505.60 | 507.50 | 507.50 | 376,826 |
| Oct 17, 2022 | 496.05 | 522.75 | 496.05 | 520.80 | 520.80 | 1,050,773 |
| Oct 14, 2022 | 506.55 | 512.30 | 497.75 | 501.75 | 501.75 | 399,015 |
| Oct 13, 2022 | 501.85 | 505.40 | 491.40 | 497.50 | 497.50 | 126,112 |
| Oct 12, 2022 | 501.60 | 507.60 | 484.25 | 505.35 | 505.35 | 431,599 |
| Oct 11, 2022 | 525.70 | 526.25 | 498.50 | 500.25 | 500.25 | 1,005,499 |
| Oct 10, 2022 | 517.00 | 536.00 | 515.30 | 522.50 | 522.50 | 556,103 |
| Oct 07, 2022 | 509.65 | 526.80 | 500.05 | 522.40 | 522.40 | 194,136 |
| Oct 06, 2022 | 496.00 | 513.80 | 496.00 | 506.00 | 506.00 | 302,181 |
| Oct 04, 2022 | 502.00 | 506.55 | 482.95 | 491.95 | 491.95 | 388,681 |
| Oct 03, 2022 | 515.00 | 519.90 | 471.60 | 488.55 | 488.55 | 667,007 |
| Sept 30, 2022 | 505.65 | 523.00 | 501.15 | 515.45 | 515.45 | 524,184 |
| Sept 29, 2022 | 508.50 | 518.60 | 495.20 | 506.55 | 506.55 | 463,049 |
| Sept 28, 2022 | 494.80 | 514.00 | 491.15 | 500.20 | 500.20 | 529,389 |
| Sept 27, 2022 | 506.70 | 523.75 | 474.10 | 504.75 | 504.75 | 920,547 |
| Sept 26, 2022 | 536.05 | 545.00 | 499.05 | 511.80 | 511.80 | 611,951 |
| Sept 23, 2022 | 533.05 | 554.90 | 533.05 | 539.35 | 539.35 | 567,072 |
| Sept 22, 2022 | 522.00 | 548.85 | 517.00 | 533.55 | 533.55 | 1,073,421 |
| Sept 21, 2022 | 573.90 | 575.80 | 532.95 | 541.50 | 541.50 | 1,803,320 |
| Sept 20, 2022 | 578.00 | 585.45 | 567.50 | 574.10 | 574.10 | 2,024,144 |
| Sept 19, 2022 | 519.00 | 572.25 | 514.55 | 564.95 | 564.95 | 2,920,876 |
| Sept 16, 2022 | 533.40 | 550.15 | 511.05 | 516.30 | 516.30 | 1,967,307 |
| Sept 15, 2022 | 529.80 | 544.50 | 509.35 | 538.90 | 538.90 | 1,771,304 |
| Sept 14, 2022 | 480.00 | 533.60 | 480.00 | 524.60 | 524.60 | 2,082,485 |
| Sept 13, 2022 | 482.45 | 488.50 | 476.35 | 486.40 | 486.40 | 652,683 |
| Sept 12, 2022 | 453.50 | 479.45 | 440.70 | 475.55 | 475.55 | 1,109,389 |
| Sept 09, 2022 | 464.15 | 484.70 | 451.90 | 453.90 | 453.90 | 1,292,526 |
| Sept 08, 2022 | 454.00 | 464.00 | 446.35 | 461.75 | 461.75 | 462,147 |
| Sept 07, 2022 | 437.20 | 457.50 | 435.95 | 448.85 | 448.85 | 1,419,080 |
| Sept 06, 2022 | 417.00 | 441.20 | 417.00 | 437.20 | 437.20 | 800,409 |
| *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.
