NSE: AMBUJACEM | Series: EQ
-
LTP
541.15
7.10 (1.33 %) -
Open
530.65
527.60 -
High
544.20
536.55 -
Low
530.50
524.35 -
Close
540.70
534.05 -
52W High
643.30
30 Sep, 2024 -
52W Low
453.05
21 Nov, 2024
Upper Circuit: 587.46
Lower Circuit: 480.65
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 530.65 | 544.20 | 530.50 | 541.15 | 540.70 | 6.65 | 1.25 | 643.30 | 453.05 | 857,218 | 46.36 Crore | 22,405 |
| 02 Apr, 2025 | 527.60 | 536.55 | 524.35 | 535.25 | 534.05 | 4.15 | 0.78 | 643.30 | 453.05 | 1,395,080 | 74.27 Crore | 25,986 |
| 01 Apr, 2025 | 538.00 | 542.85 | 529.20 | 530.00 | 529.90 | -8.45 | -1.57 | 643.30 | 453.05 | 953,159 | 50.99 Crore | 22,481 |
| 28 Mar, 2025 | 544.90 | 552.00 | 536.30 | 538.10 | 538.35 | -4.45 | -0.82 | 643.30 | 453.05 | 1,557,007 | 84.61 Crore | 32,320 |
| 27 Mar, 2025 | 530.05 | 545.30 | 526.20 | 541.70 | 542.80 | 10.35 | 1.94 | 643.30 | 453.05 | 3,250,121 | 175.17 Crore | 56,546 |
| 26 Mar, 2025 | 522.00 | 537.70 | 519.55 | 529.00 | 532.45 | 11.90 | 2.29 | 643.30 | 453.05 | 4,409,206 | 234.90 Crore | 61,414 |
| 25 Mar, 2025 | 530.00 | 538.65 | 518.15 | 519.00 | 520.55 | 1.25 | 0.24 | 643.30 | 453.05 | 6,690,237 | 353.93 Crore | 108,067 |
| 24 Mar, 2025 | 516.90 | 522.00 | 510.55 | 517.80 | 519.30 | 4.80 | 0.93 | 643.30 | 453.05 | 2,892,707 | 149.23 Crore | 51,846 |
| 21 Mar, 2025 | 505.00 | 517.00 | 505.00 | 514.85 | 514.50 | 9.80 | 1.94 | 643.30 | 453.05 | 4,271,244 | 218.76 Crore | 56,281 |
| 20 Mar, 2025 | 508.00 | 512.45 | 503.40 | 504.60 | 504.70 | -2.35 | -0.46 | 643.30 | 453.05 | 1,239,801 | 62.76 Crore | 23,509 |
| 19 Mar, 2025 | 498.00 | 508.75 | 498.00 | 505.65 | 507.05 | 8.90 | 1.79 | 643.30 | 453.05 | 1,284,144 | 64.83 Crore | 16,822 |
| 18 Mar, 2025 | 493.00 | 499.80 | 492.15 | 497.00 | 498.15 | 7.60 | 1.55 | 643.30 | 453.05 | 2,255,773 | 112.15 Crore | 27,854 |
| 17 Mar, 2025 | 488.00 | 494.75 | 486.10 | 491.00 | 490.55 | 4.75 | 0.98 | 643.30 | 453.05 | 2,759,538 | 135.34 Crore | 39,051 |
| 13 Mar, 2025 | 491.90 | 493.60 | 484.40 | 484.70 | 485.80 | -3.40 | -0.7 | 643.30 | 453.05 | 1,626,551 | 79.42 Crore | 23,872 |
| 12 Mar, 2025 | 495.55 | 501.95 | 485.40 | 488.00 | 489.20 | -6.35 | -1.28 | 643.30 | 453.05 | 2,004,582 | 98.27 Crore | 27,745 |
| 11 Mar, 2025 | 485.00 | 497.05 | 480.10 | 495.55 | 495.55 | 5.95 | 1.22 | 643.30 | 453.05 | 1,903,052 | 93.75 Crore | 22,096 |
| 10 Mar, 2025 | 498.00 | 508.00 | 486.90 | 488.50 | 489.60 | -10.20 | -2.04 | 643.30 | 453.05 | 1,626,327 | 80.97 Crore | 29,531 |
| 07 Mar, 2025 | 497.50 | 505.40 | 491.95 | 499.00 | 499.80 | 1.30 | 0.26 | 643.30 | 453.05 | 1,851,476 | 92.51 Crore | 25,650 |
| 06 Mar, 2025 | 491.15 | 500.65 | 487.00 | 496.00 | 498.50 | 7.40 | 1.51 | 643.30 | 453.05 | 3,280,246 | 162.48 Crore | 34,746 |
| 05 Mar, 2025 | 474.05 | 493.00 | 474.00 | 489.60 | 491.10 | 16.10 | 3.39 | 643.30 | 453.05 | 2,223,913 | 107.85 Crore | 38,791 |
| 04 Mar, 2025 | 469.90 | 480.85 | 465.65 | 474.05 | 475.00 | 3.20 | 0.68 | 643.30 | 453.05 | 1,247,846 | 59.26 Crore | 24,622 |