UK markets closed

Ambuja Cements Limited (AMBUJACEM.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
676.95+14.65 (+2.21%)
At close: 03:59PM IST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024689.95690.00673.00676.95676.95764,048
14 Jun 20242 Dividend
13 Jun 2024679.45680.20654.75664.30662.30296,656
12 Jun 2024645.30675.70638.15668.50666.49253,126
11 Jun 2024645.00650.00637.25639.55637.62212,286
10 Jun 2024629.75643.00624.05640.80638.87291,055
07 Jun 2024611.00623.75607.35621.95620.08133,859
06 Jun 2024609.55622.15604.05609.65607.81303,726
05 Jun 2024576.75601.75550.35599.05597.25493,444
04 Jun 2024670.60670.60518.00557.40555.721,110,009
03 Jun 2024665.05676.65653.20670.60668.58558,604
31 May 2024628.95639.40623.45634.30632.3984,665
30 May 2024625.05631.15617.00618.70616.84115,283
29 May 2024629.15633.50620.25630.10628.2038,447
28 May 2024631.30636.35626.70629.20627.3131,114
27 May 2024636.30642.45626.35632.35630.45107,668
24 May 2024646.25656.15627.35635.45633.54141,886
23 May 2024634.85648.00627.00646.05644.10117,350
22 May 2024634.85637.00621.80632.85630.9438,465
21 May 2024619.75634.80613.95631.20629.3081,873
17 May 2024615.30622.15611.15620.45618.5837,250
16 May 2024612.45616.15606.00615.05613.2067,399
15 May 2024613.85618.30610.00613.00611.1554,244
14 May 2024587.05617.00587.05609.85608.01266,777
13 May 2024582.15592.05569.05586.95585.1893,716
10 May 2024576.25586.30573.25581.75580.00104,094
09 May 2024595.35596.00571.95574.30572.57115,025
08 May 2024590.15600.85587.65594.35592.5666,462
07 May 2024609.95612.35589.00593.55591.76101,391
06 May 2024626.95626.95599.70605.95604.13110,232
03 May 2024630.15634.75616.55622.25620.38105,089
02 May 2024616.95630.85609.70625.40623.52277,907
30 Apr 2024636.55636.55616.40619.70617.83172,440
29 Apr 2024641.30641.30625.15629.80627.9085,844
26 Apr 2024640.45641.90630.20632.05630.15121,787
25 Apr 2024645.70649.00629.05638.40636.48128,668
24 Apr 2024644.50646.85635.35644.15642.21144,366
23 Apr 2024620.35639.25620.00636.45634.53241,190
22 Apr 2024619.65620.70613.60616.35614.4939,775
19 Apr 2024612.00614.25601.00609.45607.62157,473
18 Apr 2024640.95640.95611.50616.30614.44295,917
16 Apr 2024605.65622.90601.35617.00615.1498,727
15 Apr 2024597.55615.30593.20606.80604.97186,268
12 Apr 2024621.75629.95606.00609.65607.8179,654
10 Apr 2024621.20628.60620.10625.55623.6768,766
09 Apr 2024630.70633.70618.70623.30621.4265,887
08 Apr 2024627.00634.60622.05630.30628.4099,149
05 Apr 2024628.15633.00618.60627.35625.4675,998
04 Apr 2024640.95640.95622.85624.15622.27124,107
03 Apr 2024634.40640.25627.00635.00633.09116,943
02 Apr 2024622.70637.40619.70634.45632.54129,460
01 Apr 2024620.15626.70613.70621.45619.58103,861
28 Mar 2024608.45617.00602.30612.30610.46249,246
27 Mar 2024595.20610.25595.20601.70599.89132,364
26 Mar 2024589.15600.00586.80595.15593.3654,934
22 Mar 2024590.55594.70581.55589.15587.3834,901
21 Mar 2024578.55590.80578.55587.05585.2874,855
20 Mar 2024583.75586.95566.65576.75575.0171,194
19 Mar 2024580.95588.55572.95580.05578.3045,741
18 Mar 2024592.65592.65582.30584.35582.59217,294
15 Mar 2024584.55604.00575.95601.25599.44128,417
14 Mar 2024552.65584.80551.50582.40580.65119,571
13 Mar 2024587.15590.50551.05559.80558.11148,915
12 Mar 2024603.45605.10584.00586.65584.88111,313
11 Mar 2024603.75612.50600.05602.20600.39149,751
07 Mar 2024598.00606.50596.80603.30601.4856,532
06 Mar 2024612.15613.20595.75598.00596.20161,124
05 Mar 2024621.60624.55611.00613.20611.35117,328
04 Mar 2024619.55621.15612.50617.20615.34124,240
01 Mar 2024609.85620.25607.00617.60615.74210,504
29 Feb 2024589.00609.00583.50606.55604.72172,964
28 Feb 2024603.20605.90585.25589.55587.78103,634
27 Feb 2024608.70612.50599.30603.15601.33122,072
26 Feb 2024606.00615.20603.00608.85607.02121,232
23 Feb 2024592.95608.60587.90602.85601.03136,700
22 Feb 2024590.65595.00583.00592.50590.7257,351
21 Feb 2024589.40596.50583.10587.75585.98223,507
20 Feb 2024585.00590.00579.70588.80587.0370,585
19 Feb 2024586.65593.80581.70584.80583.04204,358
16 Feb 2024572.50590.45572.50585.25583.49197,780
15 Feb 2024573.65574.80568.75571.80570.0846,967
14 Feb 2024560.85573.10559.70570.85569.13101,565
13 Feb 2024562.70570.00552.35568.35566.64107,815
12 Feb 2024582.00587.00561.00564.15562.45296,376
09 Feb 2024563.95582.20552.55576.60574.86160,519
08 Feb 2024567.70571.00560.00563.00561.3056,438
07 Feb 2024570.00575.30564.30567.65565.9466,087
06 Feb 2024555.30567.55550.00566.50564.79107,559
05 Feb 2024557.50563.00551.00553.85552.18256,270
02 Feb 2024571.40572.45554.95557.30555.62223,662
01 Feb 2024568.75569.80554.25565.10563.40328,061
31 Jan 2024572.15586.00547.45560.35558.66412,289
30 Jan 2024576.65583.75568.00570.50568.78223,060
29 Jan 2024570.15578.50562.40573.75572.02591,660
25 Jan 2024529.25565.80527.45560.50558.811,383,745
24 Jan 2024525.00530.35515.00527.60526.01154,607
23 Jan 2024546.85546.85517.45525.45523.87109,083
19 Jan 2024527.55538.00525.40537.15535.5383,485
18 Jan 2024------
17 Jan 2024525.15539.30518.05520.50518.93216,483
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...