AMBUJA CEMENT LIMITED (ambujacem)
CEMENT | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 562.5 | 563.25 | 562.15 | 562.5 | 23400 |
| 2025-05-20 15:28:00 | 562.55 | 562.7 | 562.05 | 562.15 | 8100 |
| 2025-05-20 15:27:00 | 562.5 | 562.55 | 562.35 | 562.55 | 4500 |
| 2025-05-20 15:26:00 | 562.4 | 562.4 | 562.15 | 562.4 | 13500 |
| 2025-05-20 15:25:00 | 561.9 | 562.5 | 561.9 | 562.4 | 18000 |
| 2025-05-20 15:24:00 | 562.0 | 562.0 | 561.65 | 562.0 | 22500 |
| 2025-05-20 15:23:00 | 562.2 | 562.2 | 561.95 | 561.95 | 13500 |
| 2025-05-20 15:22:00 | 562.8 | 562.8 | 562.05 | 562.2 | 19800 |
| 2025-05-20 15:21:00 | 562.65 | 562.95 | 562.65 | 562.7 | 18000 |
| 2025-05-20 15:20:00 | 562.4 | 562.65 | 562.4 | 562.65 | 8100 |
| 2025-05-20 15:19:00 | 562.25 | 562.4 | 562.25 | 562.4 | 1800 |
| 2025-05-20 15:18:00 | 562.6 | 562.6 | 562.2 | 562.25 | 13500 |
| 2025-05-20 15:17:00 | 562.7 | 562.7 | 562.6 | 562.6 | 4500 |
| 2025-05-20 15:16:00 | 562.85 | 562.85 | 562.7 | 562.7 | 5400 |
| 2025-05-20 15:15:00 | 562.9 | 562.9 | 562.85 | 562.85 | 1800 |
| 2025-05-20 15:14:00 | 563.25 | 563.25 | 562.9 | 562.9 | 12600 |
| 2025-05-20 15:13:00 | 563.25 | 563.35 | 563.0 | 563.25 | 15300 |
| 2025-05-20 15:12:00 | 563.3 | 563.4 | 563.1 | 563.25 | 11700 |
| 2025-05-20 15:11:00 | 563.15 | 563.45 | 562.95 | 563.0 | 22500 |
| 2025-05-20 15:10:00 | 562.0 | 563.5 | 562.0 | 563.5 | 21600 |
| 2025-05-20 15:09:00 | 561.4 | 562.0 | 561.35 | 562.0 | 14400 |
| 2025-05-20 15:08:00 | 561.45 | 561.45 | 561.4 | 561.4 | 900 |
| 2025-05-20 15:07:00 | 561.7 | 561.7 | 561.45 | 561.45 | 3600 |
| 2025-05-20 15:06:00 | 561.75 | 561.75 | 561.7 | 561.7 | 11700 |
| 2025-05-20 15:05:00 | 561.9 | 561.9 | 561.75 | 561.75 | 1800 |
| 2025-05-20 15:04:00 | 561.95 | 561.95 | 561.45 | 561.5 | 10800 |
| 2025-05-20 15:03:00 | 562.15 | 562.25 | 561.95 | 561.95 | 3600 |
| 2025-05-20 15:02:00 | 562.75 | 562.75 | 562.15 | 562.15 | 7200 |
| 2025-05-20 15:01:00 | 561.0 | 562.95 | 561.0 | 562.75 | 23400 |
| 2025-05-20 15:00:00 | 561.6 | 561.95 | 561.0 | 561.0 | 19800 |
| 2025-05-20 14:59:00 | 562.55 | 562.55 | 561.6 | 561.6 | 7200 |
| 2025-05-20 14:58:00 | 562.0 | 562.55 | 561.9 | 562.55 | 7200 |
| 2025-05-20 14:57:00 | 562.95 | 562.95 | 562.0 | 562.0 | 11700 |
| 2025-05-20 14:56:00 | 563.05 | 563.4 | 562.95 | 562.95 | 4500 |
| 2025-05-20 14:55:00 | 563.1 | 563.15 | 563.05 | 563.05 | 3600 |
| 2025-05-20 14:54:00 | 563.4 | 563.5 | 563.1 | 563.1 | 4500 |
| 2025-05-20 14:53:00 | 563.65 | 563.65 | 563.1 | 563.4 | 10800 |
| 2025-05-20 14:52:00 | 563.65 | 563.65 | 563.65 | 563.65 | 0 |
| 2025-05-20 14:51:00 | 563.7 | 563.9 | 563.5 | 563.65 | 4500 |
| 2025-05-20 14:50:00 | 563.2 | 563.7 | 563.2 | 563.7 | 9000 |
| 2025-05-20 14:49:00 | 563.4 | 563.4 | 562.8 | 563.15 | 4500 |
| 2025-05-20 14:48:00 | 562.85 | 563.4 | 562.85 | 563.4 | 7200 |
| 2025-05-20 14:47:00 | 562.3 | 562.85 | 562.3 | 562.85 | 4500 |
| 2025-05-20 14:46:00 | 562.05 | 562.3 | 562.05 | 562.3 | 2700 |
| 2025-05-20 14:45:00 | 562.05 | 562.05 | 562.05 | 562.05 | 0 |
| 2025-05-20 14:44:00 | 562.25 | 562.25 | 561.8 | 562.05 | 11700 |
| 2025-05-20 14:43:00 | 562.75 | 562.75 | 561.55 | 562.25 | 38700 |
| 2025-05-20 14:42:00 | 562.85 | 562.85 | 562.75 | 562.75 | 900 |
| 2025-05-20 14:41:00 | 563.3 | 563.3 | 562.85 | 562.85 | 6300 |
| 2025-05-20 14:40:00 | 564.2 | 564.2 | 563.3 | 563.3 | 2700 |
| 2025-05-20 14:39:00 | 564.3 | 564.3 | 564.3 | 564.3 | 0 |
| 2025-05-20 14:38:00 | 564.0 | 564.35 | 564.0 | 564.3 | 3600 |
| 2025-05-20 14:37:00 | 564.15 | 564.15 | 564.0 | 564.0 | 900 |
| 2025-05-20 14:36:00 | 564.15 | 564.15 | 564.15 | 564.15 | 0 |
| 2025-05-20 14:35:00 | 564.1 | 564.15 | 564.1 | 564.15 | 3600 |
| 2025-05-20 14:34:00 | 563.85 | 564.1 | 563.55 | 564.1 | 2700 |
| 2025-05-20 14:33:00 | 564.05 | 564.15 | 563.85 | 563.85 | 3600 |
| 2025-05-20 14:32:00 | 563.75 | 563.75 | 563.6 | 563.6 | 900 |
| 2025-05-20 14:31:00 | 564.0 | 564.0 | 563.75 | 563.75 | 2700 |
| 2025-05-20 14:30:00 | 564.1 | 564.25 | 564.0 | 564.25 | 1800 |
| 2025-05-20 14:29:00 | 564.3 | 564.4 | 563.9 | 564.1 | 4500 |
| 2025-05-20 14:28:00 | 564.35 | 564.45 | 564.3 | 564.3 | 2700 |
| 2025-05-20 14:27:00 | 564.5 | 565.15 | 564.15 | 564.6 | 38700 |
| 2025-05-20 14:26:00 | 563.95 | 564.7 | 563.95 | 564.7 | 9900 |
| 2025-05-20 14:25:00 | 563.1 | 564.1 | 562.8 | 563.95 | 45900 |
| 2025-05-20 14:24:00 | 563.35 | 563.35 | 562.85 | 562.9 | 21600 |
| 2025-05-20 14:23:00 | 562.3 | 564.05 | 562.3 | 563.35 | 35100 |
| 2025-05-20 14:22:00 | 562.95 | 563.15 | 562.3 | 562.35 | 10800 |
| 2025-05-20 14:21:00 | 563.85 | 563.85 | 562.8 | 563.0 | 31500 |
| 2025-05-20 14:20:00 | 564.25 | 564.25 | 563.75 | 563.85 | 11700 |
| 2025-05-20 14:19:00 | 564.35 | 564.55 | 564.25 | 564.25 | 1800 |
| 2025-05-20 14:18:00 | 564.6 | 564.6 | 564.3 | 564.35 | 1800 |
| 2025-05-20 14:17:00 | 564.3 | 564.6 | 564.3 | 564.6 | 900 |
| 2025-05-20 14:16:00 | 564.05 | 564.3 | 563.65 | 564.3 | 20700 |
| 2025-05-20 14:15:00 | 564.6 | 564.6 | 563.95 | 564.05 | 9000 |
| 2025-05-20 14:14:00 | 564.4 | 564.7 | 564.4 | 564.6 | 38700 |
| 2025-05-20 14:13:00 | 564.25 | 564.4 | 564.25 | 564.4 | 900 |
| 2025-05-20 14:12:00 | 564.35 | 564.35 | 564.25 | 564.25 | 4500 |
| 2025-05-20 14:11:00 | 564.8 | 565.2 | 564.4 | 564.4 | 13500 |
| 2025-05-20 14:10:00 | 565.0 | 565.0 | 564.8 | 564.8 | 9900 |
| 2025-05-20 14:09:00 | 565.5 | 565.5 | 565.05 | 565.35 | 8100 |
| 2025-05-20 14:08:00 | 565.65 | 565.65 | 565.5 | 565.5 | 9000 |
| 2025-05-20 14:07:00 | 565.65 | 565.8 | 565.5 | 565.65 | 30600 |
| 2025-05-20 14:06:00 | 564.5 | 565.8 | 564.5 | 565.65 | 24300 |
| 2025-05-20 14:05:00 | 565.25 | 565.25 | 564.5 | 564.5 | 13500 |
| 2025-05-20 14:04:00 | 565.5 | 565.5 | 565.25 | 565.25 | 4500 |
| 2025-05-20 14:03:00 | 565.8 | 565.8 | 565.5 | 565.5 | 900 |
| 2025-05-20 14:02:00 | 565.5 | 565.8 | 565.5 | 565.8 | 1800 |
| 2025-05-20 14:01:00 | 565.95 | 566.0 | 565.5 | 565.5 | 3600 |
| 2025-05-20 14:00:00 | 566.75 | 566.75 | 566.0 | 566.0 | 4500 |
| 2025-05-20 13:59:00 | 566.75 | 566.75 | 566.75 | 566.75 | 0 |
| 2025-05-20 13:58:00 | 566.5 | 566.75 | 566.5 | 566.75 | 1800 |
| 2025-05-20 13:57:00 | 566.8 | 566.8 | 566.5 | 566.5 | 900 |
| 2025-05-20 13:56:00 | 566.65 | 566.95 | 566.65 | 566.8 | 3600 |
| 2025-05-20 13:55:00 | 566.6 | 566.7 | 566.3 | 566.7 | 8100 |
| 2025-05-20 13:54:00 | 567.0 | 567.0 | 566.6 | 566.6 | 1800 |
| 2025-05-20 13:53:00 | 566.6 | 567.0 | 566.5 | 567.0 | 3600 |
| 2025-05-20 13:52:00 | 566.9 | 566.95 | 566.6 | 566.6 | 3600 |
| 2025-05-20 13:51:00 | 566.45 | 567.1 | 566.45 | 566.9 | 6300 |
| 2025-05-20 13:50:00 | 567.05 | 567.05 | 566.45 | 566.45 | 10800 |