Ambuja Cements

🏛️ india →
582.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 522.40 531.30 520.45 529.80 0.2M
2023-12-28 522.00 524.05 516.00 518.25 18.3M
2023-12-27 527.00 527.80 517.10 521.90 27.4M
2023-12-26 507.70 513.30 507.65 510.60 14.7M
2023-12-22 507.70 513.65 502.70 508.00 7.2M
2023-12-21 492.55 510.30 485.35 508.90 5.4M
2023-12-20 530.00 531.75 491.00 494.75 6.7M
2023-12-19 534.05 535.85 522.30 528.00 1.7M
2023-12-18 533.25 537.65 529.85 532.05 1.6M
2023-12-15 529.85 535.00 520.90 528.25 1.2M
2023-12-14 519.95 530.00 518.15 525.10 1.3M
2023-12-13 510.10 519.95 509.20 516.10 0.8M
2023-12-12 511.90 516.00 505.00 508.55 0.5M
2023-12-11 499.65 513.00 495.00 511.45 0.7M
2023-12-08 511.65 515.70 487.85 500.85 0.8M
2023-12-07 509.75 513.80 502.75 511.15 0.4M
2023-12-06 519.50 527.80 504.95 507.30 1.2M
2023-12-05 480.30 519.90 480.20 514.95 2.0M
2023-12-04 465.05 480.75 459.00 479.30 0.6M
2023-12-01 447.10 448.85 444.45 447.30 0.2M
2023-11-30 438.70 446.85 433.45 442.55 21.8M
2023-11-29 434.00 441.00 430.70 439.05 23.3M
2023-11-28 420.10 437.70 420.10 433.60 34.4M
2023-11-24 415.75 419.10 414.55 417.15 6.8M
2023-11-23 418.15 419.85 411.35 418.70 3.9M
2023-11-22 424.90 426.70 416.40 418.35 1.9M
2023-11-21 425.35 427.80 423.25 424.15 0.9M
2023-11-20 424.60 428.50 421.60 424.90 0.9M
2023-11-17 424.60 431.75 422.70 425.25 1.2M
2023-11-16 421.95 424.45 420.95 423.65 0.5M
2023-11-15 425.45 427.00 422.05 422.40 0.7M
2023-11-13 423.70 425.50 422.40 423.65 0.2M
2023-11-10 422.40 422.70 419.10 421.30 0.1M
2023-11-09 426.80 426.80 420.05 421.90 0.2M
2023-11-08 425.00 430.05 423.75 426.00 0.1M
2023-11-07 426.70 426.70 423.50 424.55 0.0M
2023-11-06 426.00 429.80 425.55 426.25 0.1M
2023-11-03 424.45 426.60 421.50 424.80 0.1M
2023-11-02 415.00 428.50 414.20 424.05 0.3M
2023-11-01 429.65 429.65 408.40 410.10 0.5M
2023-10-31 428.95 431.15 425.90 429.10 0.2M
2023-10-30 421.85 428.70 421.85 427.30 0.1M
2023-10-27 422.85 429.50 420.70 423.70 0.2M
2023-10-26 418.00 422.35 410.35 418.75 21.6M
2023-10-25 418.55 425.75 415.90 420.25 26.0M
2023-10-23 434.10 434.10 414.95 418.35 20.5M
2023-10-20 441.20 442.25 431.05 432.85 7.3M
2023-10-19 434.85 443.65 433.80 441.00 2.8M
2023-10-18 446.80 447.50 435.80 436.55 1.3M
2023-10-17 448.20 448.20 444.60 446.30 0.5M
2023-10-16 444.55 449.00 444.05 447.05 0.4M
2023-10-13 449.25 449.25 443.80 444.45 0.3M
2023-10-12 453.20 453.55 448.00 449.90 0.2M
2023-10-11 442.50 451.60 442.00 450.10 0.6M
2023-10-10 436.25 442.55 435.50 441.00 0.3M
2023-10-09 434.40 441.50 432.00 433.40 0.2M
2023-10-06 438.65 441.50 437.35 440.30 0.1M
2023-10-05 436.55 438.80 435.25 437.50 0.1M
2023-10-04 434.50 438.55 429.00 434.90 0.2M
2023-10-03 428.90 439.65 428.90 437.05 0.3M
2023-09-29 428.55 432.95 428.25 430.75 0.1M
2023-09-28 433.75 433.80 422.10 423.25 21.3M
2023-09-27 432.40 433.85 428.80 433.05 13.5M
2023-09-26 426.75 436.25 425.50 432.90 28.2M
2023-09-25 422.10 428.65 417.70 426.65 14.8M
2023-09-22 430.50 431.95 420.20 423.80 7.2M
2023-09-21 430.00 434.80 427.00 430.15 3.1M
2023-09-20 437.15 441.30 428.50 431.90 1.9M
2023-09-18 447.45 449.05 437.00 439.45 1.2M
2023-09-15 451.00 452.00 447.10 449.00 0.6M
2023-09-14 449.95 450.20 445.90 449.50 0.4M
2023-09-13 448.95 454.80 445.50 448.40 0.8M
2023-09-12 455.90 456.80 441.00 449.10 0.7M
2023-09-11 447.15 458.00 445.70 455.25 0.6M
2023-09-08 445.85 445.95 442.00 444.25 0.3M
2023-09-07 442.15 445.55 441.90 444.20 0.1M
2023-09-06 443.90 447.00 438.80 443.70 0.3M
2023-09-05 448.00 449.35 443.15 446.40 0.1M
2023-09-04 442.20 450.00 441.20 447.20 0.4M
2023-09-01 431.75 442.90 431.75 440.05 0.3M
2023-08-31 440.95 445.75 427.50 431.65 32.3M
2023-08-30 447.20 448.90 443.05 446.80 16.7M
2023-08-29 441.75 450.55 439.35 444.20 23.3M
2023-08-28 443.00 445.50 434.55 442.25 19.4M
2023-08-25 449.30 449.30 436.15 438.60 6.7M
2023-08-24 459.75 465.90 451.15 453.20 3.5M
2023-08-23 468.85 471.05 453.65 456.55 2.5M
2023-08-22 471.70 474.35 467.00 468.20 2.0M
2023-08-21 459.00 473.00 457.75 469.70 1.5M
2023-08-18 447.85 465.00 443.85 457.35 2.0M
2023-08-17 442.65 452.00 438.50 450.20 1.0M
2023-08-16 443.50 444.70 437.15 442.45 0.5M
2023-08-14 456.25 458.05 442.95 445.55 1.0M
2023-08-11 462.75 469.00 459.95 461.65 0.3M
2023-08-10 470.55 471.35 460.65 463.15 0.2M
2023-08-09 474.45 474.45 466.55 469.05 0.2M
2023-08-08 479.35 483.50 462.30 471.95 0.5M
2023-08-07 479.25 482.50 474.95 480.50 0.2M
2023-08-04 481.80 482.75 476.30 477.50 0.2M
2023-08-03 470.00 487.80 465.55 481.80 0.6M
2023-08-02 468.85 475.55 455.50 469.45 0.7M
2023-08-01 471.70 475.00 461.35 468.85 0.2M
2023-07-31 462.45 476.25 461.95 470.85 0.2M
2023-07-28 461.45 463.00 456.40 461.30 0.2M
2023-07-27 448.00 459.80 442.05 453.20 27.1M
2023-07-26 445.20 452.45 439.75 447.40 21.5M
2023-07-25 427.75 446.60 427.10 443.95 33.1M
2023-07-24 420.30 433.05 420.00 426.70 17.1M
2023-07-21 421.65 423.75 419.30 420.10 3.7M
2023-07-20 424.80 427.55 422.45 424.85 1.5M
2023-07-19 421.00 425.00 420.25 423.55 1.2M
2023-07-18 422.10 428.85 418.85 420.30 1.8M
2023-07-17 422.75 427.00 419.35 421.05 0.9M
2023-07-14 420.65 423.55 418.20 421.50 0.7M
2023-07-13 425.65 425.90 418.40 420.30 0.2M
2023-07-12 423.50 427.15 419.25 425.60 0.2M
2023-07-11 423.90 425.85 423.00 423.90 0.1M
2023-07-10 423.55 428.45 417.00 423.95 0.2M
2023-07-07 432.75 434.00 421.75 423.15 0.3M
2023-07-06 435.30 438.00 434.00 436.30 0.1M
2023-07-05 436.20 437.00 429.95 436.35 0.1M
2023-07-04 439.65 441.30 434.25 436.30 0.1M
2023-07-03 434.10 441.00 433.85 439.55 0.2M
2023-06-30 439.95 444.00 429.25 429.85 0.3M
2023-06-28 434.30 442.60 432.95 435.30 20.1M
2023-06-27 439.10 440.90 433.20 433.85 19.9M
2023-06-26 425.00 434.55 419.75 433.45 22.7M
2023-06-23 445.50 445.50 425.10 426.60 9.4M
2023-06-22 453.00 453.20 442.80 445.50 2.9M
2023-06-21 451.15 454.20 446.40 450.20 1.7M
2023-06-20 456.00 456.80 448.70 451.30 2.3M
2023-06-19 463.10 465.90 451.70 455.60 3.2M
2023-06-16 462.40 468.05 459.10 463.00 1.1M
2023-06-15 466.05 470.95 459.60 460.90 1.0M
2023-06-14 462.40 467.25 462.05 466.10 0.4M
2023-06-13 459.45 466.25 458.50 461.30 0.6M
2023-06-12 458.05 460.30 455.25 459.25 0.3M
2023-06-09 455.70 460.00 454.10 457.10 0.3M
2023-06-08 458.85 462.45 448.60 453.75 0.6M
2023-06-07 463.05 463.25 455.50 458.35 0.4M
2023-06-06 443.50 462.90 443.45 461.55 1.0M
2023-06-05 441.65 443.95 439.60 441.20 0.3M
2023-06-02 436.15 443.35 435.00 440.60 0.3M
2023-06-01 427.90 434.90 427.90 432.85 0.3M
2023-05-31 430.80 434.10 426.65 427.60 0.6M
2023-05-30 429.40 435.95 429.40 434.65 0.3M
2023-05-29 429.10 434.00 426.20 430.60 0.4M
2023-05-26 425.75 428.05 421.80 427.35 0.2M
2023-05-25 423.05 427.15 418.60 423.00 18.5M
2023-05-24 431.95 432.70 422.00 424.95 18.6M
2023-05-23 432.70 444.00 427.05 430.65 35.1M
2023-05-22 409.00 437.00 407.55 427.50 25.6M
2023-05-19 401.95 409.60 398.30 406.50 4.8M
2023-05-18 410.20 410.80 399.80 401.20 1.9M
2023-05-17 403.85 410.60 402.60 409.85 3.4M
2023-05-16 411.50 412.75 403.00 404.45 1.2M
2023-05-15 413.65 413.65 406.95 411.05 0.5M
2023-05-12 416.05 418.00 411.00 413.70 0.6M
2023-05-11 413.05 419.85 409.95 417.15 0.6M
2023-05-10 409.95 412.40 406.55 411.70 0.3M
2023-05-09 411.10 415.95 406.80 409.15 0.5M
2023-05-08 409.00 413.00 405.40 409.95 0.4M
2023-05-05 393.60 411.00 393.00 404.95 0.8M
2023-05-04 386.15 394.75 384.70 393.30 0.2M
2023-05-03 398.65 405.00 379.80 388.40 0.9M
2023-05-02 401.10 404.30 394.15 398.90 0.3M
2023-04-28 393.15 404.70 389.05 401.60 0.5M
2023-04-27 387.60 393.40 385.25 392.00 25.4M
2023-04-26 382.50 393.00 382.45 389.20 22.3M
2023-04-25 384.45 390.30 383.35 385.50 17.5M
2023-04-24 378.00 385.80 375.65 383.50 16.1M
2023-04-21 383.25 384.00 375.60 377.00 4.2M
2023-04-20 384.00 384.80 380.70 383.25 0.8M
2023-04-19 387.05 390.50 380.65 383.30 1.1M
2023-04-18 395.45 397.65 383.65 386.70 1.6M
2023-04-17 395.10 398.75 391.00 395.65 0.7M
2023-04-13 399.85 399.90 394.00 396.60 0.5M
2023-04-12 388.00 401.55 387.00 399.65 0.7M
2023-04-11 390.30 391.40 384.30 388.55 0.2M
2023-04-10 388.80 392.65 386.65 387.55 0.2M
2023-04-06 383.20 390.20 381.70 386.75 0.5M
2023-04-05 376.75 384.50 375.60 384.05 0.2M
2023-04-03 372.85 381.00 368.00 379.55 0.5M
2023-03-31 373.30 373.45 369.35 370.25 0.2M
2023-03-29 362.00 370.50 361.10 367.25 28.3M
2023-03-28 373.90 376.00 356.85 361.45 23.5M
2023-03-27 374.65 376.45 370.00 372.65 17.3M
2023-03-24 374.90 378.90 371.25 373.60 9.3M
2023-03-23 374.45 379.85 373.00 374.20 5.2M
2023-03-22 375.55 380.75 374.70 377.95 1.2M
2023-03-21 372.00 378.55 370.30 375.40 1.9M
2023-03-20 378.50 380.00 364.40 369.70 1.5M
2023-03-17 389.95 390.05 374.90 382.20 1.9M
2023-03-16 369.30 388.55 364.00 384.45 1.0M
2023-03-15 358.15 369.60 351.35 367.75 1.6M
2023-03-14 370.55 371.80 344.45 357.05 1.6M
2023-03-13 387.55 392.60 371.00 372.10 1.3M
2023-03-10 382.20 386.50 378.20 382.70 0.9M
2023-03-09 398.35 398.45 387.90 388.50 0.5M
2023-03-08 386.30 398.00 383.60 396.80 0.4M
2023-03-06 400.55 410.00 386.95 390.65 1.0M
2023-03-03 384.85 404.50 379.80 396.35 1.5M
2023-03-02 355.50 376.95 352.10 374.60 1.0M
2023-03-01 349.90 359.60 349.70 358.00 0.5M
2023-02-28 332.75 357.95 329.40 346.50 0.6M
2023-02-27 347.05 347.15 330.00 334.70 0.4M
2023-02-24 343.20 350.75 342.80 349.10 0.4M
2023-02-23 338.00 345.95 333.15 338.40 25.2M
2023-02-22 353.65 353.70 333.55 336.85 18.9M
2023-02-21 356.00 369.35 354.10 355.50 49.8M
2023-02-20 353.10 357.00 349.15 354.50 0.1M
2023-02-17 351.00 357.55 351.00 355.25 0.1M
2023-02-16 356.50 356.50 350.30 350.60 0.0M
2023-02-15 342.95 351.50 342.95 347.95 0.0M
2023-02-14 346.50 346.50 328.05 339.35 0.1M
2023-02-13 356.55 357.30 342.00 343.80 0.1M
2023-02-10 366.50 367.75 362.50 364.20 0.0M
2023-02-09 374.30 374.30 357.80 361.20 0.1M
2023-02-08 396.95 399.40 386.10 387.45 0.1M
2023-02-07 384.20 410.00 376.55 385.90 4.7M
2023-02-06 371.85 387.60 361.00 383.45 1.9M
2023-02-03 355.85 380.90 321.05 378.20 0.1M
2023-02-02 338.60 364.40 322.00 355.50 0.2M
2023-02-01 408.65 408.65 315.05 331.25 0.3M
2023-01-31 406.40 418.50 396.65 402.90 0.0M
2023-01-30 405.00 429.15 357.40 389.55 0.3M
2023-01-27 456.00 461.55 349.70 385.60 7.2M
2023-01-25 502.05 502.05 454.20 463.50 78.8M
2023-01-24 506.10 512.50 501.10 502.65 22.2M
2023-01-23 521.10 521.65 501.55 505.10 40.9M
2023-01-20 523.25 526.50 519.00 521.15 13.8M
2023-01-19 523.15 529.65 521.25 523.45 4.3M
2023-01-18 523.00 526.50 517.60 525.20 2.9M
2023-01-17 523.40 524.50 516.30 522.20 1.4M
2023-01-16 525.00 525.20 517.90 522.20 1.2M
2023-01-13 515.80 524.50 515.80 523.65 0.8M
2023-01-12 514.15 519.30 511.80 515.65 0.5M
2023-01-11 516.50 520.80 510.90 513.55 0.6M
2023-01-10 529.60 530.70 507.95 518.80 0.7M
2023-01-09 527.60 533.55 527.00 530.95 0.3M
2023-01-06 530.45 534.95 520.70 526.35 0.6M
2023-01-05 525.25 531.45 520.10 530.60 1.4M
2023-01-04 539.55 542.65 523.85 525.05 0.6M
2023-01-03 532.70 540.00 530.35 538.25 0.4M
2023-01-02 533.00 537.55 530.30 533.70 0.3M