NSE - Delayed Quote
INR
Ambuja Cements Limited (AMBUJACEM.NS)
360.20
+12.15
(+3.49%)
At close: 3:29:29 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
351.30
358.20
348.05
348.05
348.05
3,649,377
Oct 29, 2026
352.00
361.95
349.00
354.70
354.70
12,293,951
Oct 28, 2026
350.55
359.95
349.00
351.20
351.20
8,615,422
Oct 27, 2026
368.05
368.50
348.80
348.80
348.80
10,794,063
Oct 26, 2026
356.90
373.90
349.50
368.00
368.00
3,932,351
Oct 23, 2026
363.50
363.90
352.55
358.90
358.90
2,576,362
Oct 22, 2026
357.00
371.70
346.60
363.00
363.00
5,528,323
Oct 21, 2026
361.00
362.15
353.00
359.90
359.90
1,204,377
Oct 19, 2026
361.00
365.00
356.70
361.85
361.85
1,571,724
Oct 16, 2026
351.40
367.70
350.15
360.00
360.00
3,426,522
Oct 15, 2026
350.60
356.40
348.00
350.90
350.90
2,956,859
Oct 14, 2026
350.95
351.80
347.00
349.00
349.00
1,450,495
Oct 13, 2026
346.35
351.15
342.65
350.00
350.00
2,474,121
Oct 12, 2026
352.00
356.90
341.20
348.00
348.00
2,236,843
Oct 9, 2026
344.55
351.50
341.30
351.50
351.50
2,615,221
Oct 8, 2026
356.90
357.25
341.00
341.00
341.00
2,489,181
Oct 7, 2026
362.40
362.75
352.45
356.90
356.90
3,466,426
Oct 6, 2026
367.50
370.10
359.80
361.55
361.55
2,356,458
Oct 5, 2026
363.20
368.90
361.05
366.50
366.50
1,848,613
Oct 1, 2026
371.50
371.60
356.30
362.25
362.25
3,893,265
Sep 30, 2026
369.00
376.65
368.65
374.00
374.00
3,219,926
Sep 29, 2026
373.50
373.60
365.75
365.75
365.75
1,769,537
Sep 28, 2026
383.80
383.80
374.00
374.35
374.35
1,653,664
Sep 25, 2026
382.20
387.20
381.70
383.80
383.80
1,180,134
Sep 24, 2026
390.00
390.90
382.65
384.10
384.10
912,389
Sep 23, 2026
387.30
392.85
387.30
392.75
392.75
697,717
Sep 22, 2026
391.10
394.00
385.15
386.90
386.90
1,155,681
Sep 21, 2026
389.10
395.95
389.10
390.75
390.75
1,048,624
Sep 18, 2026
384.55
396.00
383.90
388.30
388.30
2,583,375
Sep 17, 2026
381.05
386.30
380.55
383.25
383.25
1,224,906
Sep 16, 2026
382.00
385.45
379.55
381.05
381.05
1,033,371
Sep 15, 2026
392.60
393.85
380.10
381.75
381.75
1,367,462
Sep 11, 2026
393.00
393.55
387.65
391.85
391.85
1,311,052
Sep 10, 2026
395.50
397.55
394.05
395.60
395.60
1,427,859
Sep 9, 2026
396.30
400.80
395.00
397.00
397.00
862,520
Sep 8, 2026
398.00
400.95
395.15
398.30
398.30
986,589
Sep 7, 2026
403.00
405.35
398.60
398.60
398.60
879,449
Sep 4, 2026
404.95
408.20
404.25
405.00
405.00
807,422
Sep 3, 2026
404.00
405.05
401.80
405.00
405.00
918,055
Sep 2, 2026
400.00
402.70
395.05
402.70
402.70
1,330,391
Sep 1, 2026
404.00
407.15
401.00
402.20
402.20
1,377,257
Aug 31, 2026
411.40
411.40
401.15
401.15
401.15
2,212,877
Aug 28, 2026
411.55
413.50
410.00
412.05
412.05
2,152,464
Aug 27, 2026
420.00
422.50
411.05
411.05
411.05
1,071,242
Aug 26, 2026
415.00
422.80
412.10
419.20
419.20
2,740,269
Aug 25, 2026
408.00
413.10
405.00
413.10
413.10
1,476,314
Aug 24, 2026
414.50
415.30
406.70
408.75
408.75
2,180,550
Aug 21, 2026
410.00
420.25
407.90
414.50
414.50
5,526,988
Aug 20, 2026
410.40
414.85
407.45
411.00
411.00
3,542,288
Aug 19, 2026
412.40
412.40
405.50
407.50
407.50
2,103,066
Aug 18, 2026
414.00
416.90
409.90
412.40
412.40
2,377,631
Aug 17, 2026
417.00
417.60
409.50
415.25
415.25
3,967,404
Aug 14, 2026
419.60
419.85
416.00
417.50
417.50
1,586,889
Aug 13, 2026
423.20
424.50
418.00
419.40
419.40
2,110,196
Aug 12, 2026
426.70
426.70
418.05
421.00
421.00
5,400,539
Aug 11, 2026
434.00
434.25
422.80
424.00
424.00
1,440,747
Aug 10, 2026
434.65
435.00
430.35
430.85
430.85
1,756,165
Aug 7, 2026
438.00
438.00
431.80
434.00
434.00
2,026,621
Aug 6, 2026
447.50
447.50
436.00
436.50
436.50
3,853,693
Aug 5, 2026
441.00
450.50
438.75
445.00
445.00
5,678,790
Aug 4, 2026
444.45
444.45
436.05
436.05
436.05
1,852,313
Aug 3, 2026
434.20
444.50
434.20
444.00
444.00
3,648,798
Jul 31, 2026
435.20
438.95
430.25
432.20
432.20
1,202,393
Jul 30, 2026
434.50
435.90
427.00
434.20
434.20
2,577,752
Jul 29, 2026
424.30
443.00
423.15
435.30
435.30
5,054,536
Jul 28, 2026
432.45
435.85
418.10
426.00
426.00
6,241,411
Jul 27, 2026
429.00
432.85
424.20
430.95
430.95
1,140,841
Jul 24, 2026
420.00
427.50
415.45
425.15
425.15
1,403,208
Jul 23, 2026
428.65
431.30
421.45
423.55
423.55
1,504,285
Jul 22, 2026
440.00
440.05
430.00
430.80
430.80
1,257,009
Jul 21, 2026
439.30
445.25
436.20
440.85
440.85
2,327,392
Jul 20, 2026
436.80
442.35
432.00
437.80
437.80
1,504,285
Jul 17, 2026
433.55
439.70
431.15
438.50
438.50
1,898,550
Jul 16, 2026
438.00
440.30
432.50
433.60
433.60
1,467,915
Jul 15, 2026
430.00
439.90
430.00
435.25
435.25
2,405,317
Jul 14, 2026
429.75
436.45
427.20
429.80
429.80
2,665,735
Jul 13, 2026
430.00
434.45
429.40
432.15
432.15
733,484
Jul 10, 2026
432.00
440.80
431.10
436.45
436.45
2,035,547
Jul 9, 2026
422.35
429.80
421.90
428.15
428.15
2,408,597
Jul 8, 2026
431.05
435.70
419.00
421.10
421.10
1,658,779
Jul 7, 2026
444.00
444.00
434.55
435.90
435.90
1,295,358
Jul 6, 2026
445.00
445.05
438.60
441.40
441.40
2,292,569
Jul 3, 2026
431.70
444.20
430.00
443.40
443.40
6,168,156
Jul 2, 2026
422.20
431.50
421.35
428.95
428.95
6,105,874
Jul 1, 2026
420.30
423.00
418.10
418.85
418.85
3,312,629
Jun 30, 2026
425.00
425.85
419.65
421.85
421.85
3,012,504
Jun 29, 2026
421.55
427.25
420.35
424.25
424.25
2,985,056
Jun 25, 2026
429.90
434.30
422.55
423.75
423.75
3,173,028
Jun 24, 2026
416.00
428.00
415.15
426.85
426.85
4,347,023
Jun 23, 2026
428.95
429.40
414.00
414.85
414.85
3,043,505
Jun 22, 2026
426.15
429.00
422.60
428.00
428.00
3,536,363
Jun 19, 2026
429.95
433.00
421.80
423.95
423.95
2,145,518
Jun 18, 2026
428.00
433.85
423.20
430.00
430.00
3,210,633
Jun 17, 2026
427.95
428.25
422.50
426.45
426.45
2,960,337
Jun 16, 2026
431.60
431.60
424.10
426.05
426.05
2,106,091
Jun 15, 2026
431.40
435.90
427.00
428.85
428.85
3,311,686
Jun 12, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
412.25
426.05
408.70
423.10
423.10
2,885,819
Jun 11, 2026
407.55
410.15
404.80
406.05
404.05
1,605,560
Jun 10, 2026
416.00
417.65
408.25
409.80
407.78
2,195,127
Jun 9, 2026
416.50
417.75
412.60
416.00
413.95
1,816,420
Jun 8, 2026
415.20
422.75
411.10
415.30
413.25
3,402,602
Jun 5, 2026
430.00
430.45
415.00
417.55
415.49
7,371,968
Jun 4, 2026
425.90
429.80
423.65
426.35
424.25
2,808,700
Jun 3, 2026
438.20
440.50
424.00
426.95
424.85
8,611,792
Jun 2, 2026
432.00
441.60
429.65
439.35
437.19
4,263,528
Jun 1, 2026
448.60
452.00
433.10
434.90
432.76
2,903,380
May 29, 2026
460.95
461.95
445.45
447.85
445.64
3,804,649
May 27, 2026
450.00
462.00
449.70
459.75
457.49
4,281,809
May 26, 2026
442.05
455.95
440.60
449.70
447.49
4,449,009
May 25, 2026
437.10
444.65
437.10
441.95
439.77
3,029,764
May 22, 2026
438.60
441.00
435.10
436.35
434.20
2,717,748
May 21, 2026
435.00
438.00
430.95
436.45
434.30
2,915,980
May 20, 2026
428.20
431.60
425.15
430.25
428.13
1,976,324
May 19, 2026
430.50
434.60
428.80
431.70
429.57
1,856,159
May 18, 2026
430.00
431.70
421.10
430.15
428.03
2,003,511
May 15, 2026
449.00
451.55
431.40
433.75
431.61
2,812,091
May 14, 2026
438.90
447.15
433.25
443.90
441.71
3,486,802
May 13, 2026
428.15
441.15
425.40
438.40
436.24
3,622,406
May 12, 2026
434.90
442.00
425.20
426.95
424.85
3,306,821
May 11, 2026
441.75
441.75
432.40
436.20
434.05
4,019,675
May 8, 2026
449.00
457.95
442.50
444.30
442.11
5,045,246
May 7, 2026
446.50
454.20
445.10
450.65
448.43
4,351,743
May 6, 2026
438.55
449.60
435.80
446.90
444.70
5,333,664
May 5, 2026
439.00
441.10
431.50
433.10
430.97
8,250,228
May 4, 2026
446.00
460.75
438.05
445.30
443.11
12,403,895
Apr 30, 2026
450.20
450.20
440.10
444.20
442.01
3,322,936
Apr 29, 2026
463.70
465.50
453.00
454.60
452.36
1,778,884
Apr 28, 2026
462.85
465.00
456.00
458.80
456.54
1,789,522
Apr 27, 2026
453.50
468.80
453.45
460.50
458.23
3,444,150
Apr 24, 2026
451.00
457.70
440.40
451.20
448.98
3,729,295
Apr 23, 2026
457.95
457.95
449.00
450.40
448.18
2,393,788
Apr 22, 2026
453.50
463.65
451.00
460.90
458.63
1,475,937
Apr 21, 2026
455.95
460.00
453.55
456.25
454.00
1,471,622
Apr 20, 2026
459.00
464.00
453.00
454.90
452.66
1,733,571
Apr 17, 2026
459.20
461.95
456.10
459.00
456.74
1,899,655
Apr 16, 2026
457.00
460.25
451.10
458.05
455.79
2,057,087
Apr 15, 2026
449.90
457.50
448.05
454.00
451.76
2,825,450
Apr 13, 2026
432.95
443.80
427.50
441.00
438.83
2,307,559
Apr 10, 2026
437.00
447.00
435.25
445.20
443.01
3,576,120
Apr 9, 2026
446.95
446.95
432.00
434.05
431.91
4,904,296
Apr 8, 2026
438.00
462.45
435.00
446.75
444.55
7,851,973
Apr 7, 2026
426.95
426.95
418.00
420.45
418.38
3,100,760
Apr 6, 2026
420.45
431.10
412.40
430.05
427.93
2,653,255
Apr 2, 2026
414.50
420.00
406.70
418.45
416.39
2,016,351
Apr 1, 2026
415.00
422.80
409.10
420.35
418.28
3,593,392
Mar 30, 2026
405.00
411.00
399.40
401.25
399.27
4,653,934
Mar 27, 2026
418.00
418.60
407.60
408.85
406.84
6,114,057
Mar 25, 2026
414.00
427.70
414.00
421.80
419.72
4,840,404
Mar 24, 2026
407.90
413.50
395.10
407.55
405.54
5,189,341
Mar 23, 2026
416.80
416.80
394.00
395.35
393.40
4,333,904
Mar 20, 2026
425.00
427.60
419.00
420.55
418.48
2,282,335
Mar 19, 2026
433.00
435.75
418.25
419.95
417.88
2,679,767
Mar 18, 2026
438.00
444.30
433.45
441.25
439.08
3,070,154
Mar 17, 2026
432.80
436.30
428.10
434.20
432.06
2,154,056
Mar 16, 2026
425.55
434.95
424.75
429.00
426.89
6,857,558
Mar 13, 2026
445.00
446.30
424.40
425.35
423.25
4,856,344
Mar 12, 2026
455.00
455.55
445.00
446.45
444.25
5,554,429
Mar 11, 2026
462.50
471.35
456.00
457.80
455.55
1,879,908
Mar 10, 2026
459.10
465.70
454.10
462.10
459.82
2,249,388
Mar 9, 2026
459.00
459.00
443.25
451.95
449.72
4,222,293
Mar 6, 2026
475.70
480.75
463.35
466.75
464.45
1,326,098
Mar 5, 2026
479.00
482.40
469.45
480.00
477.64
1,744,314
Mar 4, 2026
482.00
482.20
471.55
476.15
473.80
2,300,996
Mar 2, 2026
490.10
493.40
480.10
490.75
488.33
2,820,015
Feb 27, 2026
512.00
512.05
499.00
500.40
497.94
2,428,507
Feb 26, 2026
513.00
515.80
510.00
512.15
509.63
1,099,252
Feb 25, 2026
514.75
518.50
507.40
511.10
508.58
1,574,610
Feb 24, 2026
514.95
516.95
506.95
514.50
511.97
1,586,025
Feb 23, 2026
512.00
518.65
510.75
515.30
512.76
926,117
Feb 20, 2026
512.15
517.80
508.65
512.00
509.48
2,376,908
Feb 19, 2026
522.00
526.35
510.80
512.15
509.63
2,535,330
Feb 18, 2026
522.00
525.85
520.05
523.00
520.42
1,773,473
Feb 17, 2026
523.70
528.50
520.85
522.00
519.43
2,242,675
Feb 16, 2026
520.00
526.40
513.20
524.70
522.12
705,071
Feb 13, 2026
526.85
530.50
517.25
519.45
516.89
1,297,366
Feb 12, 2026
541.00
541.00
529.00
532.85
530.23
953,137
Feb 11, 2026
540.80
542.25
535.00
541.25
538.58
1,085,688
Feb 10, 2026
547.00
547.00
533.00
538.50
535.85
1,575,847
Feb 9, 2026
533.85
544.85
530.35
542.45
539.78
1,236,310
Feb 6, 2026
530.00
531.55
524.00
529.45
526.84
554,714
Feb 5, 2026
536.00
536.95
528.20
533.05
530.42
1,363,472
Feb 4, 2026
530.90
538.00
522.55
536.95
534.31
977,308
Feb 3, 2026
533.00
540.50
519.50
528.25
525.65
3,149,032
Feb 2, 2026
499.85
513.45
493.35
510.50
507.99
2,967,802
Jan 30, 2026
536.05
536.05
507.90
510.15
507.64
6,130,082
Jan 29, 2026
535.00
538.35
528.80
536.05
533.41
2,837,060
Jan 28, 2026
533.95
539.10
531.05
533.95
531.32
1,738,702
Jan 27, 2026
526.65
535.90
524.05
532.25
529.63
2,374,373
Jan 23, 2026
546.65
548.50
511.10
518.60
516.05
6,489,381
Jan 22, 2026
543.80
548.50
541.15
546.60
543.91
1,903,090
Jan 21, 2026
534.00
545.00
531.20
538.65
536.00
1,735,277
Jan 20, 2026
552.15
554.35
534.90
536.30
533.66
1,184,287
Jan 19, 2026
551.30
555.40
546.95
552.15
549.43
1,523,060
Jan 16, 2026
551.50
558.45
545.70
553.75
551.02
2,077,235
Jan 15, 2026
549.55
549.55
549.55
549.55
546.84
-
Jan 14, 2026
537.65
551.35
533.50
549.55
546.84
1,736,723
Jan 13, 2026
540.00
545.20
533.55
537.65
535.00
1,093,928
Jan 12, 2026
536.95
540.20
528.60
538.70
536.05
2,484,225
Jan 9, 2026
546.70
548.50
535.65
536.95
534.31
1,242,111
Jan 8, 2026
562.00
562.00
545.15
546.70
544.01
1,330,617
Jan 7, 2026
563.95
565.80
560.65
562.00
559.23
3,920,663
Jan 6, 2026
572.00
572.00
561.35
563.55
560.77
1,015,560
Jan 5, 2026
568.70
573.10
567.05
571.25
568.44
2,369,536
Jan 2, 2026
560.00
566.50
558.15
565.40
562.62
1,371,653
Jan 1, 2026
556.90
561.00
555.10
559.65
556.89
1,568,506
Dec 31, 2025
551.90
556.90
550.05
556.35
553.61
1,063,795
Dec 30, 2025
553.90
553.90
548.95
550.00
547.29
2,305,901
Dec 29, 2025
556.90
556.90
549.65
552.10
549.38
1,228,806
Dec 26, 2025
549.90
555.00
548.20
554.65
551.92
1,919,198
Dec 24, 2025
550.00
553.40
547.60
548.10
545.40
2,136,787
Dec 23, 2025
563.00
563.50
544.25
546.90
544.21
9,559,898
Dec 22, 2025
542.00
545.20
538.65
539.95
537.29
872,083
Dec 19, 2025
538.00
540.90
535.10
539.65
536.99
836,741
Dec 18, 2025
540.00
542.30
534.65
535.80
533.16
834,090
Dec 17, 2025
547.00
549.90
539.50
541.30
538.63
518,141
Dec 16, 2025
553.00
554.80
544.20
548.70
546.00
1,901,877
Dec 15, 2025
547.75
556.30
542.95
553.45
550.72
1,239,318
Dec 12, 2025
536.90
549.95
536.90
548.15
545.45
2,488,693
Dec 11, 2025
529.65
537.35
525.45
536.10
533.46
2,781,951
Dec 10, 2025
533.05
536.50
528.65
529.70
527.09
904,955
Dec 9, 2025
528.10
534.50
523.40
533.05
530.42
2,139,922
Dec 8, 2025
534.70
540.55
526.55
528.95
526.34
1,893,815
Dec 5, 2025
536.90
537.50
531.80
533.80
531.17
1,243,514
Dec 4, 2025
535.60
543.50
527.60
536.90
534.26
2,474,836
Dec 3, 2025
546.90
546.90
533.65
535.35
532.71
2,219,149
Dec 2, 2025
544.95
547.00
541.00
543.00
540.33
1,754,719
Dec 1, 2025
551.40
551.80
542.90
543.35
540.67
766,104
Nov 28, 2025
549.30
551.85
546.15
550.20
547.49
602,009
Nov 27, 2025
552.45
553.30
547.00
548.70
546.00
481,061
Nov 26, 2025
546.50
552.00
544.55
550.00
547.29
948,636
Nov 25, 2025
547.10
548.35
543.60
545.85
543.16
693,469
Nov 24, 2025
548.85
549.50
542.05
544.60
541.92
2,247,682
Nov 21, 2025
555.75
556.05
545.00
547.55
544.85
1,961,101
Nov 20, 2025
562.00
562.00
555.00
555.75
553.01
1,248,817
Nov 19, 2025
557.40
561.00
554.50
555.30
552.56
847,533
Nov 18, 2025
568.00
568.00
556.75
557.80
555.05
904,843
Nov 17, 2025
564.70
565.40
559.25
560.30
557.54
618,154
Nov 14, 2025
562.50
564.80
558.70
563.20
560.43
1,082,167
Nov 13, 2025
564.50
566.20
558.50
559.35
556.59
685,786
Nov 12, 2025
560.00
570.05
557.15
562.55
559.78
1,748,539
Nov 11, 2025
558.00
561.10
552.15
557.55
554.80
1,177,397
Nov 10, 2025
558.95
563.00
555.05
556.10
553.36
916,236
Nov 7, 2025
558.50
563.95
550.55
558.80
556.05
1,593,499
Nov 6, 2025
567.55
569.35
557.10
558.40
555.65
1,388,630
Nov 4, 2025
582.80
588.75
565.90
567.40
564.61
4,438,364
Nov 3, 2025
568.35
582.75
566.70
577.20
574.36
6,022,756
