AMBUJA CEMENT LIMITED (ambujacem)
CEMENT | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 592.6 | 592.6 | 592.25 | 592.25 | 25200 |
| 2025-07-08 15:28:00 | 592.6 | 592.75 | 592.6 | 592.75 | 10500 |
| 2025-07-08 15:27:00 | 592.65 | 592.9 | 592.65 | 592.8 | 6300 |
| 2025-07-08 15:26:00 | 592.75 | 592.9 | 592.55 | 592.85 | 9450 |
| 2025-07-08 15:25:00 | 592.6 | 592.6 | 592.55 | 592.55 | 14700 |
| 2025-07-08 15:24:00 | 592.75 | 592.9 | 592.75 | 592.9 | 9450 |
| 2025-07-08 15:23:00 | 592.45 | 592.7 | 592.45 | 592.7 | 16800 |
| 2025-07-08 15:22:00 | 592.6 | 592.6 | 592.3 | 592.3 | 17850 |
| 2025-07-08 15:21:00 | 592.6 | 592.7 | 592.6 | 592.7 | 12600 |
| 2025-07-08 15:20:00 | 592.25 | 592.65 | 592.25 | 592.5 | 9450 |
| 2025-07-08 15:19:00 | 593.0 | 593.0 | 592.3 | 592.3 | 22050 |
| 2025-07-08 15:18:00 | 592.65 | 593.0 | 592.5 | 593.0 | 29400 |
| 2025-07-08 15:17:00 | 592.75 | 592.75 | 592.75 | 592.75 | 14700 |
| 2025-07-08 15:16:00 | 593.15 | 593.15 | 592.7 | 592.8 | 10500 |
| 2025-07-08 15:15:00 | 593.15 | 593.2 | 593.0 | 593.0 | 111300 |
| 2025-07-08 15:14:00 | 593.2 | 593.2 | 593.1 | 593.1 | 5250 |
| 2025-07-08 15:13:00 | 593.15 | 593.2 | 593.15 | 593.2 | 8400 |
| 2025-07-08 15:12:00 | 593.15 | 593.15 | 593.15 | 593.15 | 2100 |
| 2025-07-08 15:11:00 | 592.75 | 593.15 | 592.75 | 593.15 | 6300 |
| 2025-07-08 15:10:00 | 593.0 | 593.9 | 592.8 | 593.05 | 110250 |
| 2025-07-08 15:09:00 | 592.75 | 593.0 | 592.75 | 593.0 | 4200 |
| 2025-07-08 15:08:00 | 592.7 | 592.7 | 592.7 | 592.7 | 10500 |
| 2025-07-08 15:07:00 | 593.0 | 593.0 | 592.9 | 593.0 | 36750 |
| 2025-07-08 15:06:00 | 592.9 | 592.9 | 592.9 | 592.9 | 39900 |
| 2025-07-08 15:05:00 | 592.75 | 592.75 | 592.75 | 592.75 | 6300 |
| 2025-07-08 15:04:00 | 592.65 | 592.65 | 592.65 | 592.65 | 1050 |
| 2025-07-08 15:03:00 | 592.25 | 592.5 | 592.25 | 592.5 | 8400 |
| 2025-07-08 15:02:00 | 592.45 | 592.45 | 591.95 | 591.95 | 4200 |
| 2025-07-08 15:01:00 | 592.25 | 592.45 | 592.25 | 592.45 | 4200 |
| 2025-07-08 15:00:00 | 592.3 | 592.3 | 592.25 | 592.25 | 4200 |
| 2025-07-08 14:59:00 | 591.65 | 592.5 | 591.65 | 592.15 | 12600 |
| 2025-07-08 14:58:00 | 591.4 | 591.85 | 591.4 | 591.85 | 6300 |
| 2025-07-08 14:57:00 | 591.2 | 591.5 | 591.2 | 591.5 | 2100 |
| 2025-07-08 14:56:00 | 591.45 | 591.45 | 591.45 | 591.45 | 1050 |
| 2025-07-08 14:55:00 | 592.0 | 592.0 | 591.4 | 591.4 | 10500 |
| 2025-07-08 14:54:00 | 591.8 | 591.8 | 591.45 | 591.8 | 5250 |
| 2025-07-08 14:53:00 | 591.35 | 591.95 | 591.1 | 591.95 | 14700 |
| 2025-07-08 14:52:00 | 591.75 | 591.75 | 591.55 | 591.55 | 3150 |
| 2025-07-08 14:51:00 | 591.75 | 592.0 | 591.7 | 592.0 | 3150 |
| 2025-07-08 14:50:00 | 592.1 | 592.25 | 591.8 | 591.8 | 16800 |
| 2025-07-08 14:49:00 | 591.65 | 592.1 | 591.65 | 592.1 | 4200 |
| 2025-07-08 14:48:00 | 591.75 | 591.75 | 591.65 | 591.65 | 3150 |
| 2025-07-08 14:47:00 | 591.7 | 591.75 | 591.65 | 591.75 | 14700 |
| 2025-07-08 14:46:00 | 591.3 | 591.7 | 591.3 | 591.7 | 6300 |
| 2025-07-08 14:45:00 | 591.35 | 591.35 | 591.3 | 591.3 | 4200 |
| 2025-07-08 14:44:00 | 591.3 | 591.3 | 591.3 | 591.3 | 0 |
| 2025-07-08 14:43:00 | 591.3 | 591.3 | 591.3 | 591.3 | 15750 |
| 2025-07-08 14:42:00 | 591.2 | 591.2 | 591.2 | 591.2 | 1050 |
| 2025-07-08 14:41:00 | 591.4 | 591.4 | 591.25 | 591.25 | 3150 |
| 2025-07-08 14:40:00 | 591.4 | 591.6 | 591.4 | 591.6 | 3150 |
| 2025-07-08 14:39:00 | 591.4 | 591.4 | 591.25 | 591.4 | 6300 |
| 2025-07-08 14:38:00 | 590.95 | 590.95 | 590.95 | 590.95 | 0 |
| 2025-07-08 14:37:00 | 590.75 | 590.95 | 590.75 | 590.95 | 4200 |
| 2025-07-08 14:36:00 | 591.1 | 591.1 | 590.7 | 590.7 | 7350 |
| 2025-07-08 14:35:00 | 591.2 | 591.55 | 591.2 | 591.55 | 4200 |
| 2025-07-08 14:34:00 | 591.7 | 591.7 | 591.35 | 591.7 | 24150 |
| 2025-07-08 14:33:00 | 591.45 | 591.45 | 591.45 | 591.45 | 2100 |
| 2025-07-08 14:32:00 | 591.4 | 591.45 | 591.25 | 591.25 | 3150 |
| 2025-07-08 14:31:00 | 591.4 | 591.4 | 591.2 | 591.2 | 3150 |
| 2025-07-08 14:30:00 | 591.15 | 591.15 | 591.15 | 591.15 | 1050 |
| 2025-07-08 14:29:00 | 591.2 | 591.2 | 591.2 | 591.2 | 3150 |
| 2025-07-08 14:28:00 | 591.05 | 591.4 | 591.05 | 591.4 | 2100 |
| 2025-07-08 14:27:00 | 591.05 | 591.05 | 591.05 | 591.05 | 1050 |
| 2025-07-08 14:26:00 | 590.8 | 591.0 | 590.8 | 591.0 | 2100 |
| 2025-07-08 14:25:00 | 590.9 | 591.0 | 590.9 | 591.0 | 3150 |
| 2025-07-08 14:24:00 | 591.1 | 591.1 | 591.1 | 591.1 | 1050 |
| 2025-07-08 14:23:00 | 591.0 | 591.0 | 591.0 | 591.0 | 2100 |
| 2025-07-08 14:22:00 | 590.75 | 590.75 | 590.75 | 590.75 | 1050 |
| 2025-07-08 14:21:00 | 590.85 | 590.85 | 590.75 | 590.75 | 5250 |
| 2025-07-08 14:20:00 | 591.05 | 591.05 | 590.75 | 590.75 | 3150 |
| 2025-07-08 14:19:00 | 591.05 | 591.05 | 591.05 | 591.05 | 1050 |
| 2025-07-08 14:18:00 | 591.05 | 591.05 | 591.05 | 591.05 | 1050 |
| 2025-07-08 14:17:00 | 590.9 | 591.15 | 590.85 | 591.15 | 4200 |
| 2025-07-08 14:16:00 | 590.85 | 590.95 | 590.85 | 590.95 | 3150 |
| 2025-07-08 14:15:00 | 591.2 | 591.2 | 591.2 | 591.2 | 1050 |
| 2025-07-08 14:14:00 | 591.3 | 591.35 | 591.3 | 591.35 | 2100 |
| 2025-07-08 14:13:00 | 591.3 | 591.3 | 591.3 | 591.3 | 0 |
| 2025-07-08 14:12:00 | 591.5 | 591.5 | 591.3 | 591.3 | 2100 |
| 2025-07-08 14:11:00 | 591.35 | 591.35 | 591.15 | 591.15 | 4200 |
| 2025-07-08 14:10:00 | 591.15 | 591.9 | 591.15 | 591.9 | 9450 |
| 2025-07-08 14:09:00 | 591.75 | 591.75 | 591.45 | 591.45 | 2100 |
| 2025-07-08 14:08:00 | 591.6 | 591.8 | 591.35 | 591.8 | 5250 |
| 2025-07-08 14:07:00 | 591.3 | 591.3 | 591.3 | 591.3 | 1050 |
| 2025-07-08 14:06:00 | 591.75 | 591.75 | 591.75 | 591.75 | 1050 |
| 2025-07-08 14:05:00 | 591.8 | 591.8 | 591.6 | 591.6 | 4200 |
| 2025-07-08 14:04:00 | 591.55 | 591.55 | 591.55 | 591.55 | 0 |
| 2025-07-08 14:03:00 | 591.55 | 591.55 | 591.55 | 591.55 | 0 |
| 2025-07-08 14:02:00 | 591.55 | 591.55 | 591.55 | 591.55 | 1050 |
| 2025-07-08 14:01:00 | 591.75 | 591.9 | 591.75 | 591.9 | 2100 |
| 2025-07-08 14:00:00 | 591.45 | 591.8 | 591.45 | 591.8 | 3150 |
| 2025-07-08 13:59:00 | 591.5 | 591.5 | 591.3 | 591.3 | 4200 |
| 2025-07-08 13:58:00 | 591.6 | 591.6 | 591.5 | 591.5 | 5250 |
| 2025-07-08 13:57:00 | 591.35 | 591.35 | 591.35 | 591.35 | 1050 |
| 2025-07-08 13:56:00 | 591.4 | 591.4 | 591.4 | 591.4 | 1050 |
| 2025-07-08 13:55:00 | 591.45 | 591.95 | 591.45 | 591.55 | 3150 |
| 2025-07-08 13:54:00 | 590.95 | 590.95 | 590.95 | 590.95 | 1050 |
| 2025-07-08 13:53:00 | 591.25 | 591.25 | 591.1 | 591.1 | 2100 |
| 2025-07-08 13:52:00 | 590.85 | 590.85 | 590.85 | 590.85 | 0 |
| 2025-07-08 13:51:00 | 591.0 | 591.0 | 590.85 | 590.85 | 4200 |
| 2025-07-08 13:50:00 | 590.8 | 591.0 | 590.8 | 591.0 | 4200 |