AMBUJA CEMENT LIMITED (ambujacem)
CEMENT
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 592.3 | 593.8 | 582.7 | 591.7 | 2061150 |
| 2025-07-07 05:30:00 | 597.75 | 597.75 | 587.0 | 593.3 | 4233600 |
| 2025-07-04 05:30:00 | 593.35 | 603.5 | 590.95 | 597.3 | 5454750 |
| 2025-07-03 05:30:00 | 599.2 | 599.5 | 587.9 | 590.75 | 3801000 |
| 2025-07-02 05:30:00 | 584.55 | 601.3 | 583.75 | 596.95 | 6777750 |
| 2025-07-01 05:30:00 | 584.4 | 591.3 | 581.1 | 583.25 | 5798100 |
| 2025-06-30 05:30:00 | 578.1 | 581.0 | 575.35 | 579.95 | 2323650 |
| 2025-06-27 05:30:00 | 570.65 | 583.8 | 568.6 | 577.9 | 5225850 |
| 2025-06-26 05:30:00 | 561.5 | 569.7 | 559.3 | 566.45 | 9126000 |
| 2025-06-25 05:30:00 | 559.65 | 560.65 | 551.85 | 559.65 | 9817200 |
| 2025-06-24 05:30:00 | 541.0 | 563.25 | 539.9 | 554.9 | 16052400 |
| 2025-06-23 05:30:00 | 537.95 | 540.2 | 528.15 | 536.4 | 5333400 |
| 2025-06-20 05:30:00 | 532.0 | 535.5 | 528.65 | 533.35 | 5463000 |
| 2025-06-19 05:30:00 | 546.65 | 546.65 | 531.0 | 532.65 | 3852000 |
| 2025-06-18 05:30:00 | 550.05 | 554.05 | 545.1 | 546.45 | 1648800 |
| 2025-06-17 05:30:00 | 548.85 | 557.6 | 548.75 | 550.7 | 2420100 |
| 2025-06-16 05:30:00 | 543.9 | 554.5 | 538.0 | 551.95 | 2505600 |
| 2025-06-13 05:30:00 | 542.0 | 547.2 | 538.0 | 543.85 | 2861100 |
| 2025-06-12 05:30:00 | 560.15 | 563.0 | 545.0 | 547.1 | 2959200 |
| 2025-06-11 05:30:00 | 561.3 | 567.5 | 555.9 | 560.1 | 2779200 |
| 2025-06-10 05:30:00 | 560.95 | 567.05 | 558.5 | 561.4 | 3435300 |
| 2025-06-09 05:30:00 | 559.7 | 560.5 | 554.0 | 559.6 | 2283300 |
| 2025-06-06 05:30:00 | 549.7 | 557.6 | 549.7 | 556.6 | 2242800 |
| 2025-06-05 05:30:00 | 553.45 | 557.55 | 550.0 | 550.9 | 1477800 |
| 2025-06-04 05:30:00 | 551.5 | 554.15 | 547.65 | 552.8 | 1659600 |
| 2025-06-03 05:30:00 | 550.25 | 556.9 | 548.5 | 552.1 | 2785500 |
| 2025-06-02 05:30:00 | 555.3 | 559.5 | 550.0 | 556.5 | 1817100 |
| 2025-05-30 05:30:00 | 562.1 | 564.05 | 553.0 | 554.3 | 2320200 |
| 2025-05-29 05:30:00 | 560.25 | 563.35 | 555.25 | 560.85 | 8478000 |
| 2025-05-28 05:30:00 | 564.35 | 568.05 | 558.0 | 560.35 | 11162700 |
| 2025-05-27 05:30:00 | 566.5 | 567.85 | 559.6 | 562.85 | 6948000 |
| 2025-05-26 05:30:00 | 572.85 | 574.95 | 565.0 | 566.55 | 8321400 |
| 2025-05-23 05:30:00 | 566.7 | 575.9 | 566.7 | 571.35 | 2866500 |
| 2025-05-22 05:30:00 | 565.0 | 569.55 | 562.3 | 567.85 | 2727000 |
| 2025-05-21 05:30:00 | 564.1 | 570.8 | 561.2 | 567.85 | 1854000 |
| 2025-05-20 05:30:00 | 566.45 | 572.3 | 561.0 | 562.45 | 2397600 |
| 2025-05-19 05:30:00 | 565.7 | 569.55 | 560.5 | 565.6 | 2376000 |
| 2025-05-16 05:30:00 | 545.05 | 567.0 | 545.05 | 564.45 | 4817700 |
| 2025-05-15 05:30:00 | 545.1 | 550.4 | 541.25 | 549.45 | 3220200 |
| 2025-05-14 05:30:00 | 536.0 | 546.65 | 536.0 | 544.85 | 3432600 |
| 2025-05-13 05:30:00 | 541.9 | 543.75 | 535.85 | 537.55 | 2850300 |
| 2025-05-12 05:30:00 | 541.65 | 545.7 | 535.55 | 543.65 | 2923200 |
| 2025-05-09 05:30:00 | 514.7 | 529.6 | 512.45 | 528.0 | 4231800 |
| 2025-05-08 05:30:00 | 538.55 | 539.65 | 521.0 | 524.45 | 4359600 |
| 2025-05-07 05:30:00 | 534.8 | 540.6 | 528.75 | 536.9 | 3150900 |
| 2025-05-06 05:30:00 | 543.65 | 544.95 | 532.9 | 535.8 | 3907800 |
| 2025-05-05 05:30:00 | 536.3 | 552.4 | 530.4 | 542.7 | 10032300 |
| 2025-05-02 05:30:00 | 541.95 | 545.0 | 528.3 | 532.55 | 4473000 |
| 2025-04-30 05:30:00 | 539.85 | 549.0 | 535.4 | 542.25 | 7430400 |
| 2025-04-29 05:30:00 | 548.7 | 554.8 | 533.1 | 536.85 | 16466400 |
| 2025-04-28 05:30:00 | 549.35 | 556.0 | 542.5 | 546.65 | 4651200 |
| 2025-04-25 05:30:00 | 576.0 | 576.5 | 545.9 | 549.95 | 6381000 |
| 2025-04-24 05:30:00 | 572.95 | 578.75 | 569.0 | 571.75 | 6930900 |
| 2025-04-23 05:30:00 | 580.25 | 582.05 | 567.6 | 572.7 | 8749800 |
| 2025-04-22 05:30:00 | 578.7 | 583.9 | 573.7 | 576.25 | 13388400 |
| 2025-04-21 05:30:00 | 572.0 | 581.1 | 568.1 | 578.15 | 8570700 |
| 2025-04-17 05:30:00 | 562.95 | 569.85 | 561.95 | 568.75 | 4835700 |
| 2025-04-16 05:30:00 | 556.8 | 566.0 | 554.3 | 565.25 | 5017500 |
| 2025-04-15 05:30:00 | 551.55 | 558.8 | 551.5 | 557.85 | 3744000 |
| 2025-04-11 05:30:00 | 555.05 | 558.35 | 544.3 | 549.05 | 4131000 |
| 2025-04-09 05:30:00 | 537.05 | 552.5 | 532.05 | 548.0 | 5239800 |
| 2025-04-08 05:30:00 | 537.0 | 539.3 | 528.25 | 537.75 | 2721600 |
| 2025-04-07 05:30:00 | 498.0 | 533.75 | 498.0 | 528.9 | 7150500 |
| 2025-04-04 05:30:00 | 543.65 | 545.55 | 526.2 | 529.0 | 3173400 |
| 2025-04-03 05:30:00 | 533.9 | 545.9 | 533.9 | 542.85 | 3015900 |
| 2025-04-02 05:30:00 | 532.5 | 538.6 | 527.0 | 537.15 | 2683800 |
| 2025-04-01 05:30:00 | 541.85 | 544.35 | 532.2 | 532.95 | 3036600 |
| 2025-03-28 05:30:00 | 545.3 | 554.5 | 538.4 | 540.35 | 4230900 |
| 2025-03-27 05:30:00 | 531.65 | 548.8 | 530.0 | 546.05 | 12072600 |
| 2025-03-26 05:30:00 | 520.8 | 536.45 | 519.7 | 531.7 | 8821800 |
| 2025-03-25 05:30:00 | 522.8 | 537.8 | 518.7 | 521.2 | 13630500 |
| 2025-03-24 05:30:00 | 518.95 | 520.5 | 511.0 | 518.85 | 8633700 |
| 2025-03-21 05:30:00 | 508.15 | 517.5 | 504.95 | 515.3 | 5285700 |
| 2025-03-20 05:30:00 | 508.55 | 512.4 | 504.2 | 505.85 | 2336400 |
| 2025-03-19 05:30:00 | 500.05 | 509.9 | 498.85 | 507.7 | 4683600 |
| 2025-03-18 05:30:00 | 494.65 | 500.0 | 493.25 | 498.85 | 2319300 |
| 2025-03-17 05:30:00 | 488.0 | 494.95 | 487.45 | 492.2 | 2666700 |
| 2025-03-13 05:30:00 | 490.0 | 494.7 | 485.25 | 486.2 | 1928700 |
| 2025-03-12 05:30:00 | 496.0 | 503.3 | 486.35 | 491.1 | 4621500 |
| 2025-03-11 05:30:00 | 488.5 | 497.45 | 480.85 | 496.0 | 4135500 |
| 2025-03-10 05:30:00 | 497.55 | 508.8 | 489.55 | 490.8 | 4589100 |
| 2025-03-07 05:30:00 | 497.95 | 506.65 | 493.0 | 501.05 | 4563000 |
| 2025-03-06 05:30:00 | 493.1 | 501.5 | 489.5 | 499.35 | 4804200 |
| 2025-03-05 05:30:00 | 477.15 | 494.1 | 476.3 | 492.55 | 4655700 |
| 2025-03-04 05:30:00 | 469.6 | 483.0 | 467.9 | 476.65 | 3640500 |
| 2025-03-03 05:30:00 | 467.0 | 476.25 | 457.1 | 474.55 | 4607100 |
| 2025-02-28 05:30:00 | 469.05 | 470.55 | 460.5 | 466.35 | 4305600 |
| 2025-02-27 05:30:00 | 471.0 | 474.05 | 461.05 | 471.25 | 15041700 |
| 2025-02-25 05:30:00 | 471.7 | 473.8 | 466.65 | 468.45 | 13266900 |
| 2025-02-24 05:30:00 | 477.85 | 478.95 | 470.05 | 471.3 | 8455500 |
| 2025-02-21 05:30:00 | 482.9 | 486.1 | 476.0 | 481.15 | 8207100 |
| 2025-02-20 05:30:00 | 482.55 | 484.85 | 478.0 | 483.55 | 5644800 |
| 2025-02-19 05:30:00 | 475.0 | 491.35 | 473.15 | 480.0 | 4795200 |
| 2025-02-18 05:30:00 | 492.2 | 492.4 | 474.35 | 486.7 | 5139000 |
| 2025-02-17 05:30:00 | 489.4 | 491.65 | 480.55 | 490.15 | 4518000 |
| 2025-02-14 05:30:00 | 507.55 | 509.45 | 484.55 | 489.9 | 4121100 |
| 2025-02-13 05:30:00 | 502.6 | 511.95 | 501.7 | 503.65 | 3460500 |
| 2025-02-12 05:30:00 | 501.95 | 506.65 | 482.6 | 502.0 | 5115600 |
| 2025-02-11 05:30:00 | 509.9 | 513.95 | 495.4 | 502.0 | 5059800 |
| 2025-02-10 05:30:00 | 517.0 | 521.25 | 506.35 | 508.85 | 3650400 |