NSE - Delayed Quote
INR
Cemindia Projects Limited (CEMPRO.NS)
1,289.60
+24.60
(+1.94%)
At close: 3:29:59 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
1,288.30
1,297.90
1,251.20
1,265.00
1,265.00
300,084
Oct 29, 2026
1,234.80
1,298.90
1,217.70
1,287.40
1,287.40
755,252
Oct 28, 2026
1,220.00
1,243.90
1,196.00
1,230.20
1,230.20
221,526
Oct 27, 2026
1,144.00
1,209.60
1,131.40
1,203.80
1,203.80
361,153
Oct 26, 2026
1,125.00
1,138.80
1,103.50
1,131.80
1,131.80
286,182
Oct 23, 2026
1,135.00
1,174.00
1,066.00
1,149.90
1,149.90
880,470
Oct 22, 2026
1,160.50
1,165.00
1,127.50
1,132.40
1,132.40
768,275
Oct 21, 2026
1,180.60
1,185.00
1,136.50
1,168.70
1,168.70
211,129
Oct 19, 2026
1,193.00
1,204.20
1,163.70
1,168.80
1,168.80
411,014
Oct 16, 2026
1,221.40
1,225.90
1,157.00
1,197.70
1,197.70
611,680
Oct 15, 2026
1,190.20
1,268.80
1,168.00
1,221.40
1,221.40
2,048,835
Oct 14, 2026
1,160.00
1,199.00
1,146.00
1,153.50
1,153.50
574,267
Oct 13, 2026
1,170.00
1,179.00
1,101.30
1,138.80
1,138.80
394,625
Oct 12, 2026
1,134.90
1,211.00
1,124.80
1,160.40
1,160.40
990,424
Oct 9, 2026
1,150.00
1,158.40
1,122.10
1,125.10
1,125.10
160,149
Oct 8, 2026
1,160.00
1,202.90
1,132.10
1,140.80
1,140.80
553,267
Oct 7, 2026
1,164.00
1,168.00
1,125.00
1,137.80
1,137.80
200,455
Oct 6, 2026
1,168.80
1,169.00
1,145.50
1,159.80
1,159.80
130,790
Oct 5, 2026
1,198.00
1,209.50
1,150.10
1,156.60
1,156.60
237,035
Oct 1, 2026
1,189.00
1,205.00
1,160.30
1,178.90
1,178.90
221,740
Sep 30, 2026
1,226.30
1,249.00
1,182.60
1,192.20
1,192.20
242,505
Sep 29, 2026
1,229.00
1,245.50
1,214.00
1,223.30
1,223.30
121,284
Sep 28, 2026
1,243.00
1,259.90
1,220.00
1,224.50
1,224.50
132,371
Sep 25, 2026
1,271.00
1,285.80
1,243.00
1,257.20
1,257.20
111,230
Sep 24, 2026
1,305.00
1,305.00
1,254.50
1,268.50
1,268.50
173,946
Sep 23, 2026
1,327.00
1,344.60
1,305.10
1,311.20
1,311.20
196,274
Sep 22, 2026
1,256.50
1,319.30
1,252.50
1,319.30
1,319.30
316,336
Sep 21, 2026
1,263.00
1,274.80
1,248.10
1,256.50
1,256.50
95,870
Sep 18, 2026
1,265.00
1,287.40
1,246.60
1,263.50
1,263.50
233,345
Sep 17, 2026
1,235.10
1,266.80
1,226.80
1,255.10
1,255.10
131,962
Sep 16, 2026
1,218.30
1,267.40
1,209.10
1,235.10
1,235.10
553,547
Sep 15, 2026
1,246.00
1,285.70
1,196.00
1,207.10
1,207.10
270,250
Sep 11, 2026
1,248.00
1,257.80
1,214.90
1,244.30
1,244.30
288,343
Sep 10, 2026
1,265.00
1,278.40
1,250.00
1,251.90
1,251.90
124,816
Sep 9, 2026
1,290.00
1,297.00
1,265.00
1,269.10
1,269.10
210,880
Sep 8, 2026
1,319.00
1,323.80
1,265.50
1,285.10
1,285.10
280,343
Sep 7, 2026
1,297.40
1,355.00
1,284.60
1,316.90
1,316.90
401,585
Sep 4, 2026
1,299.00
1,314.70
1,270.10
1,297.40
1,297.40
359,470
Sep 3, 2026
1,242.00
1,297.50
1,227.50
1,296.90
1,296.90
340,226
Sep 2, 2026
1,244.00
1,244.10
1,213.40
1,235.80
1,235.80
188,580
Sep 1, 2026
1,244.90
1,252.90
1,209.00
1,244.10
1,244.10
165,149
Aug 31, 2026
1,275.00
1,275.00
1,206.20
1,225.60
1,225.60
471,498
Aug 28, 2026
1,264.00
1,285.00
1,252.90
1,268.10
1,268.10
129,496
Aug 27, 2026
1,280.00
1,293.00
1,241.10
1,251.20
1,251.20
209,870
Aug 26, 2026
1,285.00
1,294.00
1,261.00
1,287.10
1,287.10
143,061
Aug 25, 2026
1,265.90
1,296.00
1,257.10
1,279.90
1,279.90
96,056
Aug 24, 2026
1,276.40
1,285.30
1,253.40
1,261.40
1,261.40
144,159
Aug 21, 2026
1,284.70
1,292.30
1,263.40
1,276.40
1,276.40
78,896
Aug 20, 2026
1,271.20
1,286.90
1,265.00
1,273.90
1,273.90
147,458
Aug 19, 2026
1,324.00
1,334.00
1,257.80
1,265.70
1,265.70
344,424
Aug 18, 2026
1,340.00
1,351.30
1,305.90
1,324.00
1,324.00
404,401
Aug 17, 2026
1,325.00
1,363.70
1,311.00
1,321.80
1,321.80
1,001,076
Aug 14, 2026
1,243.20
1,298.80
1,243.20
1,298.80
1,298.80
305,460
Aug 13, 2026
1,255.00
1,271.50
1,229.00
1,237.00
1,237.00
232,437
Aug 12, 2026
1,270.90
1,281.80
1,249.50
1,261.70
1,261.70
342,032
Aug 11, 2026
1,275.00
1,294.00
1,235.30
1,274.60
1,274.60
515,968
Aug 10, 2026
1,161.10
1,268.50
1,153.80
1,266.40
1,266.40
1,174,457
Aug 7, 2026
1,234.10
1,255.80
1,183.60
1,208.10
1,208.10
838,985
Aug 6, 2026
1,290.00
1,291.00
1,240.00
1,245.80
1,245.80
413,143
Aug 5, 2026
1,315.00
1,338.00
1,285.30
1,298.20
1,298.20
308,475
Aug 4, 2026
1,366.00
1,366.00
1,297.70
1,329.80
1,329.80
640,614
Aug 3, 2026
1,375.00
1,375.00
1,326.10
1,363.30
1,363.30
439,717
Jul 31, 2026
1,370.00
1,380.30
1,333.00
1,367.80
1,367.80
464,719
Jul 30, 2026
1,341.20
1,385.00
1,274.60
1,358.70
1,358.70
813,831
Jul 29, 2026
1,352.00
1,356.60
1,283.80
1,341.60
1,341.60
737,059
Jul 28, 2026
1,328.10
1,383.90
1,300.60
1,340.80
1,340.80
2,231,186
Jul 27, 2026
1,382.00
1,440.50
1,369.00
1,369.00
1,369.00
558,725
Jul 24, 2026
1,441.00
1,467.60
1,441.00
1,441.00
1,441.00
222,376
Jul 23, 2026
1,586.90
1,590.00
1,516.80
1,516.80
1,516.80
596,592
Jul 22, 2026
1,620.10
1,639.00
1,557.70
1,596.60
1,596.60
732,933
Jul 21, 2026
1,635.00
1,649.20
1,621.50
1,639.60
1,639.60
458,821
Jul 20, 2026
1,620.00
1,640.00
1,595.00
1,627.00
1,627.00
986,966
Jul 17, 2026
1,609.90
1,622.00
1,561.70
1,615.00
1,615.00
687,137
Jul 16, 2026
1,608.10
1,618.80
1,582.60
1,603.20
1,603.20
291,541
Jul 15, 2026
1,610.00
1,623.70
1,532.00
1,601.40
1,601.40
672,139
Jul 14, 2026
1,599.00
1,647.30
1,557.70
1,596.60
1,596.60
694,804
Jul 13, 2026
1,565.00
1,592.00
1,555.40
1,583.70
1,583.70
496,359
Jul 10, 2026
1,579.90
1,584.50
1,546.60
1,566.80
1,566.80
318,686
Jul 9, 2026
1,500.00
1,564.50
1,493.20
1,554.10
1,554.10
559,286
Jul 8, 2026
1,482.00
1,559.90
1,453.30
1,490.00
1,490.00
978,947
Jul 7, 2026
1,558.30
1,597.40
1,445.40
1,494.00
1,494.00
1,340,348
Jul 6, 2026
1,463.00
1,521.40
1,462.90
1,521.40
1,521.40
687,967
Jul 3, 2026
1,460.00
1,475.00
1,400.30
1,449.00
1,449.00
693,708
Jul 2, 2026
1,380.00
1,431.40
1,380.00
1,431.40
1,431.40
1,253,308
Jul 1, 2026
1,305.70
1,363.60
1,292.00
1,363.30
1,363.30
800,985
Jun 30, 2026
1,256.60
1,315.40
1,245.90
1,298.70
1,298.70
574,763
Jun 29, 2026
1,231.10
1,260.00
1,216.50
1,252.80
1,252.80
574,199
Jun 25, 2026
1,220.90
1,247.40
1,205.00
1,213.40
1,213.40
331,348
Jun 24, 2026
1,228.90
1,264.80
1,205.00
1,214.20
1,214.20
348,176
Jun 23, 2026
1,273.20
1,291.60
1,217.00
1,222.50
1,222.50
461,739
Jun 22, 2026
1,256.70
1,280.00
1,228.00
1,273.20
1,273.20
428,747
Jun 19, 2026
1,190.00
1,252.00
1,180.20
1,252.00
1,252.00
366,853
Jun 18, 2026
1,175.10
1,236.00
1,175.10
1,192.40
1,192.40
378,741
Jun 17, 2026
1,171.90
1,193.90
1,155.00
1,184.00
1,184.00
297,334
Jun 16, 2026
1,204.60
1,204.60
1,155.00
1,162.20
1,162.20
302,591
Jun 15, 2026
1,144.00
1,178.50
1,137.80
1,178.50
1,178.50
156,648
Jun 12, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
1,175.90
1,196.00
1,116.50
1,122.40
1,122.40
750,195
Jun 11, 2026
1,218.90
1,218.90
1,175.30
1,175.30
1,172.30
699,687
Jun 10, 2026
1,240.00
1,257.40
1,211.10
1,237.10
1,233.94
2,035,514
Jun 9, 2026
1,116.30
1,203.80
1,104.50
1,203.80
1,200.73
1,749,059
Jun 8, 2026
1,080.00
1,138.90
1,072.00
1,094.40
1,091.61
615,366
Jun 5, 2026
1,132.00
1,149.00
1,076.30
1,112.80
1,109.96
1,192,068
Jun 4, 2026
1,016.70
1,127.30
1,016.70
1,127.30
1,124.42
1,435,282
Jun 3, 2026
1,038.30
1,046.80
1,003.10
1,024.90
1,022.28
433,507
Jun 2, 2026
1,064.10
1,064.10
1,026.30
1,041.70
1,039.04
547,401
Jun 1, 2026
1,071.00
1,085.00
1,025.10
1,073.80
1,071.06
1,012,665
May 29, 2026
1,000.00
1,089.90
992.30
1,071.15
1,068.42
2,073,404
May 27, 2026
950.00
999.90
932.00
992.95
990.42
1,383,634
May 26, 2026
886.60
963.00
882.00
943.30
940.89
2,354,928
May 25, 2026
871.00
897.70
869.65
879.95
877.70
497,210
May 22, 2026
886.00
889.90
852.00
862.80
860.60
280,400
May 21, 2026
864.95
884.80
858.00
878.25
876.01
368,038
May 20, 2026
860.00
872.55
847.00
851.55
849.38
313,705
May 19, 2026
889.50
899.10
855.75
868.25
866.03
339,495
May 18, 2026
891.00
893.05
825.00
879.05
876.81
490,646
May 15, 2026
938.00
938.00
895.00
899.55
897.25
496,410
May 14, 2026
893.85
930.00
875.35
926.75
924.38
753,827
May 13, 2026
890.05
918.40
883.00
887.35
885.08
390,528
May 12, 2026
907.25
937.15
884.75
892.95
890.67
567,502
May 11, 2026
948.00
953.00
901.00
905.95
903.64
682,601
May 8, 2026
960.00
975.00
951.60
956.15
953.71
555,095
May 7, 2026
942.00
982.80
940.55
970.30
967.82
1,278,501
May 6, 2026
918.90
968.40
911.30
944.10
941.69
2,856,569
May 5, 2026
930.65
954.60
900.05
912.75
910.42
5,162,185
May 4, 2026
846.25
978.30
816.00
956.45
954.01
28,359,080
Apr 30, 2026
738.00
815.25
722.00
815.25
813.17
19,766,290
Apr 29, 2026
688.60
702.95
676.20
679.40
677.67
530,441
Apr 28, 2026
662.95
686.00
660.00
680.05
678.31
340,663
Apr 27, 2026
647.95
675.75
643.00
662.50
660.81
264,338
Apr 24, 2026
667.60
667.60
640.20
648.60
646.94
183,843
Apr 23, 2026
674.90
679.80
657.50
663.95
662.26
252,527
Apr 22, 2026
643.25
691.95
643.25
675.30
673.58
716,515
Apr 21, 2026
633.05
656.00
633.05
645.15
643.50
177,636
Apr 20, 2026
649.90
657.50
635.45
637.55
635.92
204,730
Apr 17, 2026
652.40
658.35
645.00
648.25
646.60
195,901
Apr 16, 2026
645.00
652.90
634.00
648.30
646.65
286,097
Apr 15, 2026
630.00
641.80
625.25
639.85
638.22
215,118
Apr 13, 2026
612.10
632.80
604.15
618.35
616.77
283,058
Apr 10, 2026
608.05
634.40
606.05
630.35
628.74
410,994
Apr 9, 2026
580.00
612.00
580.00
604.30
602.76
507,881
Apr 8, 2026
592.20
608.40
572.25
605.05
603.51
1,045,285
Apr 7, 2026
547.00
572.60
544.00
562.15
560.72
290,596
Apr 6, 2026
545.85
556.40
528.40
553.35
551.94
352,807
Apr 2, 2026
531.00
543.35
510.30
539.35
537.97
321,028
Apr 1, 2026
523.00
542.00
519.35
532.80
531.44
657,979
Mar 30, 2026
520.00
528.75
505.45
510.95
509.65
476,683
Mar 27, 2026
556.95
560.00
510.50
527.15
525.80
1,077,738
Mar 25, 2026
538.10
566.15
534.15
563.25
561.81
382,512
Mar 24, 2026
526.80
540.55
513.05
538.60
537.23
427,559
Mar 23, 2026
534.95
535.80
503.30
509.70
508.40
435,621
Mar 20, 2026
552.90
560.05
533.10
539.60
538.22
230,580
Mar 19, 2026
540.00
548.00
538.10
543.65
542.26
233,998
Mar 18, 2026
529.50
556.95
526.15
549.55
548.15
269,164
Mar 17, 2026
532.55
540.95
521.00
529.50
528.15
238,759
Mar 16, 2026
539.95
539.95
518.20
532.35
530.99
333,472
Mar 13, 2026
542.00
561.10
535.05
539.70
538.32
351,874
Mar 12, 2026
550.00
559.40
536.20
546.40
545.01
326,273
Mar 11, 2026
558.80
581.95
551.20
555.30
553.88
286,042
Mar 10, 2026
551.00
561.00
549.50
558.80
557.37
182,038
Mar 9, 2026
560.00
560.00
541.25
547.05
545.65
228,941
Mar 6, 2026
563.85
573.30
558.30
565.65
564.21
286,299
Mar 5, 2026
552.50
570.00
552.10
565.05
563.61
355,767
Mar 4, 2026
558.95
564.35
546.30
552.50
551.09
360,662
Mar 2, 2026
550.95
577.05
536.10
569.00
567.55
291,518
Feb 27, 2026
590.70
591.95
570.60
576.10
574.63
357,743
Feb 26, 2026
589.50
607.20
586.00
590.60
589.09
262,003
Feb 25, 2026
592.05
608.85
585.25
589.50
588.00
319,935
Feb 24, 2026
600.25
615.00
588.60
591.20
589.69
229,927
Feb 23, 2026
592.90
614.90
588.05
604.65
603.11
227,294
Feb 20, 2026
589.10
594.00
580.00
592.35
590.84
158,921
Feb 19, 2026
610.00
610.00
584.00
589.40
587.90
151,537
Feb 18, 2026
605.00
610.35
598.45
605.55
604.00
189,327
Feb 17, 2026
594.00
607.95
589.15
602.50
600.96
209,423
Feb 16, 2026
601.00
601.00
585.50
593.60
592.08
257,368
Feb 13, 2026
613.00
620.25
601.00
602.80
601.26
274,547
Feb 12, 2026
635.50
636.15
611.80
619.95
618.37
477,119
Feb 11, 2026
657.50
658.00
631.30
635.80
634.18
322,312
Feb 10, 2026
640.35
671.05
640.35
658.00
656.32
418,031
Feb 9, 2026
642.20
647.15
623.00
639.90
638.27
498,866
Feb 6, 2026
667.90
667.90
618.10
634.85
633.23
990,576
Feb 5, 2026
705.00
709.25
670.20
678.85
677.12
391,050
Feb 4, 2026
678.40
705.00
665.00
700.15
698.36
325,332
Feb 3, 2026
660.95
683.60
660.95
675.35
673.63
532,479
Feb 2, 2026
633.70
655.60
618.80
632.50
630.89
242,098
Jan 30, 2026
628.00
651.70
617.60
639.45
637.82
224,188
Jan 29, 2026
629.95
641.25
611.35
633.90
632.28
234,199
Jan 28, 2026
622.55
638.45
622.55
629.65
628.04
190,518
Jan 27, 2026
625.25
627.90
607.20
621.60
620.01
222,876
Jan 23, 2026
647.60
649.40
621.65
625.05
623.45
169,150
Jan 22, 2026
643.00
652.00
635.00
642.35
640.71
200,188
Jan 21, 2026
625.00
644.00
610.00
633.60
631.98
289,473
Jan 20, 2026
661.50
664.20
621.80
626.35
624.75
340,899
Jan 19, 2026
677.10
677.45
661.55
662.75
661.06
159,940
Jan 16, 2026
699.00
699.30
674.00
677.10
675.37
196,127
Jan 15, 2026
702.50
702.50
702.50
702.50
700.71
-
Jan 14, 2026
680.05
705.50
679.00
702.50
700.71
196,166
Jan 13, 2026
699.75
707.95
675.55
685.10
683.35
253,462
Jan 12, 2026
697.65
710.00
685.00
695.90
694.12
346,868
Jan 9, 2026
718.65
725.30
696.75
708.15
706.34
519,027
Jan 8, 2026
754.25
767.00
722.30
727.40
725.54
378,441
Jan 7, 2026
751.50
759.70
745.55
752.60
750.68
178,023
Jan 6, 2026
759.00
763.80
748.65
755.00
753.07
197,726
Jan 5, 2026
770.80
775.05
753.50
756.45
754.52
284,104
Jan 2, 2026
772.50
787.60
760.00
774.65
772.67
320,173
Jan 1, 2026
790.10
792.00
769.10
770.55
768.58
178,522
Dec 31, 2025
771.05
790.00
767.40
788.35
786.34
213,944
Dec 30, 2025
783.30
783.30
765.05
772.60
770.63
224,996
Dec 29, 2025
798.20
802.00
773.95
778.10
776.11
170,379
Dec 26, 2025
812.90
815.95
795.20
798.35
796.31
130,010
Dec 24, 2025
826.00
828.65
811.00
812.85
810.78
118,403
Dec 23, 2025
824.60
831.65
811.25
826.65
824.54
234,071
Dec 22, 2025
810.00
825.60
802.00
823.30
821.20
219,664
Dec 19, 2025
787.00
804.80
786.00
800.25
798.21
182,505
Dec 18, 2025
795.00
797.45
775.00
792.05
790.03
178,393
Dec 17, 2025
815.00
818.70
793.00
795.50
793.47
149,395
Dec 16, 2025
826.70
826.70
811.05
815.95
813.87
118,477
Dec 15, 2025
825.00
837.50
819.05
823.90
821.80
144,429
Dec 12, 2025
830.00
840.00
824.50
830.45
828.33
202,010
Dec 11, 2025
805.90
829.80
800.00
827.45
825.34
256,740
Dec 10, 2025
825.80
832.40
799.00
804.70
802.65
228,711
Dec 9, 2025
791.10
829.40
783.00
822.70
820.60
393,586
Dec 8, 2025
817.05
823.90
782.55
789.70
787.68
266,119
Dec 5, 2025
818.40
827.00
803.00
820.85
818.75
222,527
Dec 4, 2025
828.50
828.50
811.30
816.10
814.02
211,081
Dec 3, 2025
852.75
852.75
825.00
829.30
827.18
187,848
Dec 2, 2025
864.20
864.70
843.00
848.50
846.33
277,882
Dec 1, 2025
840.00
891.00
839.85
859.95
857.75
931,644
Nov 28, 2025
811.00
856.00
807.15
839.85
837.71
788,168
Nov 27, 2025
798.25
811.50
787.30
809.30
807.23
222,808
Nov 26, 2025
780.45
795.00
772.90
791.95
789.93
190,866
Nov 25, 2025
778.50
780.00
770.05
771.85
769.88
130,139
Nov 24, 2025
779.05
787.35
769.80
774.05
772.07
177,471
Nov 21, 2025
810.70
812.80
773.45
778.35
776.36
438,457
Nov 20, 2025
818.00
820.90
801.85
810.35
808.28
183,455
Nov 19, 2025
802.00
823.00
800.15
816.10
814.02
322,582
Nov 18, 2025
841.00
841.50
798.90
801.65
799.60
621,109
Nov 17, 2025
822.00
861.75
820.00
840.95
838.80
541,168
Nov 14, 2025
815.00
831.65
815.00
825.50
823.39
152,255
Nov 13, 2025
821.80
829.05
816.75
822.00
819.90
186,717
Nov 12, 2025
819.95
832.95
812.00
820.90
818.80
221,668
Nov 11, 2025
832.00
833.70
806.00
809.55
807.48
212,584
Nov 10, 2025
854.90
854.90
817.80
831.05
828.93
288,543
Nov 7, 2025
835.25
862.00
826.30
856.40
854.21
276,925
Nov 6, 2025
865.65
874.45
840.20
849.25
847.08
340,999
Nov 4, 2025
858.45
866.20
844.80
862.70
860.50
388,772
Nov 3, 2025
812.95
862.00
812.95
858.50
856.31
841,476
