NSE: AMBUJACEM | Series: EQ
-
LTP
550.85
-12.45 (-2.21 %) -
Open
563.50
555.75 -
High
569.60
564.40 -
Low
547.00
553.65 -
Close
548.80
563.30 -
52W High
643.30
30 Sep, 2024 -
52W Low
453.05
21 Nov, 2024
Upper Circuit: 619.63
Lower Circuit: 506.97
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 563.50 | 569.60 | 547.00 | 550.85 | 548.80 | -14.50 | -2.57 | 643.30 | 453.05 | 2,113,009 | 117.45 Crore | 56,924 |
| 19 Dec, 2024 | 555.75 | 564.40 | 553.65 | 563.00 | 563.30 | -1.25 | -0.22 | 643.30 | 453.05 | 1,365,560 | 76.51 Crore | 38,076 |
| 18 Dec, 2024 | 577.00 | 579.00 | 563.10 | 565.90 | 564.55 | -6.55 | -1.15 | 643.30 | 453.05 | 1,635,003 | 93.01 Crore | 48,889 |
| 17 Dec, 2024 | 576.00 | 578.50 | 569.55 | 571.00 | 571.10 | -5.85 | -1.01 | 643.30 | 453.05 | 1,085,240 | 62.24 Crore | 27,802 |
| 16 Dec, 2024 | 573.25 | 578.75 | 571.85 | 574.90 | 576.95 | 4.20 | 0.73 | 643.30 | 453.05 | 1,121,729 | 64.44 Crore | 22,402 |
| 13 Dec, 2024 | 570.00 | 574.95 | 564.05 | 573.25 | 572.75 | 1.00 | 0.17 | 643.30 | 453.05 | 2,266,790 | 129.42 Crore | 34,601 |
| 12 Dec, 2024 | 578.00 | 579.70 | 570.20 | 570.50 | 571.75 | -6.70 | -1.16 | 643.30 | 453.05 | 2,304,456 | 132.29 Crore | 38,936 |
| 11 Dec, 2024 | 578.00 | 584.20 | 575.45 | 577.10 | 578.45 | 4.95 | 0.86 | 643.30 | 453.05 | 2,670,785 | 154.58 Crore | 53,902 |
| 10 Dec, 2024 | 571.75 | 574.55 | 566.10 | 573.85 | 573.50 | 2.20 | 0.39 | 643.30 | 453.05 | 1,086,918 | 62.10 Crore | 28,763 |
| 09 Dec, 2024 | 568.00 | 576.75 | 565.00 | 570.00 | 571.30 | 6.00 | 1.06 | 643.30 | 453.05 | 1,156,965 | 66.14 Crore | 30,664 |
| 06 Dec, 2024 | 571.70 | 573.55 | 564.50 | 566.05 | 565.30 | -5.80 | -1.02 | 643.30 | 453.05 | 855,417 | 48.54 Crore | 24,506 |
| 05 Dec, 2024 | 569.00 | 573.35 | 563.40 | 571.75 | 571.10 | 6.40 | 1.13 | 643.30 | 453.05 | 3,051,624 | 173.90 Crore | 44,947 |
| 04 Dec, 2024 | 572.70 | 572.70 | 560.40 | 564.80 | 564.70 | -1.85 | -0.33 | 643.30 | 453.05 | 1,530,852 | 86.49 Crore | 39,193 |
| 03 Dec, 2024 | 541.10 | 571.95 | 539.00 | 565.20 | 566.55 | 27.75 | 5.15 | 643.30 | 453.05 | 5,596,923 | 314.59 Crore | 97,438 |
| 02 Dec, 2024 | 532.00 | 541.00 | 530.05 | 538.50 | 538.80 | 7.30 | 1.37 | 643.30 | 453.05 | 3,153,526 | 169.44 Crore | 48,174 |
| 29 Nov, 2024 | 515.50 | 535.70 | 513.50 | 534.00 | 531.50 | 18.50 | 3.61 | 643.30 | 453.05 | 6,608,627 | 348.31 Crore | 135,541 |
| 28 Nov, 2024 | 518.50 | 522.55 | 510.65 | 513.00 | 513.00 | -2.00 | -0.39 | 643.30 | 453.05 | 6,194,006 | 319.71 Crore | 101,866 |
| 27 Nov, 2024 | 497.00 | 523.50 | 489.05 | 515.95 | 515.00 | 21.30 | 4.31 | 643.30 | 453.05 | 8,458,453 | 432.00 Crore | 117,645 |
| 26 Nov, 2024 | 507.30 | 508.30 | 491.70 | 494.00 | 493.70 | -11.25 | -2.23 | 643.30 | 453.05 | 4,602,794 | 228.97 Crore | 82,960 |
| 25 Nov, 2024 | 513.50 | 514.30 | 503.20 | 506.00 | 504.95 | 5.10 | 1.02 | 643.30 | 453.05 | 5,805,288 | 294.65 Crore | 89,572 |