AMBUJA CEMENT LIMITED (ambujacem)
CEMENT | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 549.7 | 549.7 | 549.7 | 549.7 | 5400 |
| 2025-04-25 15:28:00 | 549.45 | 549.7 | 549.45 | 549.7 | 16200 |
| 2025-04-25 15:27:00 | 548.9 | 549.6 | 548.9 | 549.45 | 36000 |
| 2025-04-25 15:26:00 | 549.8 | 549.8 | 549.1 | 549.1 | 12600 |
| 2025-04-25 15:25:00 | 548.95 | 549.8 | 548.95 | 549.8 | 28800 |
| 2025-04-25 15:24:00 | 548.9 | 549.25 | 548.9 | 548.95 | 45000 |
| 2025-04-25 15:23:00 | 548.7 | 548.9 | 548.7 | 548.9 | 29700 |
| 2025-04-25 15:22:00 | 549.05 | 549.05 | 548.95 | 548.95 | 10800 |
| 2025-04-25 15:21:00 | 549.2 | 549.2 | 549.05 | 549.05 | 9000 |
| 2025-04-25 15:20:00 | 548.6 | 549.2 | 548.6 | 549.2 | 21600 |
| 2025-04-25 15:19:00 | 549.05 | 549.1 | 549.05 | 549.1 | 900 |
| 2025-04-25 15:18:00 | 549.35 | 549.5 | 549.05 | 549.05 | 16200 |
| 2025-04-25 15:17:00 | 549.95 | 549.95 | 549.35 | 549.35 | 6300 |
| 2025-04-25 15:16:00 | 549.6 | 549.95 | 549.6 | 549.95 | 3600 |
| 2025-04-25 15:15:00 | 549.4 | 549.6 | 549.4 | 549.6 | 12600 |
| 2025-04-25 15:14:00 | 549.7 | 549.8 | 549.4 | 549.4 | 16200 |
| 2025-04-25 15:13:00 | 550.2 | 550.2 | 549.55 | 549.7 | 11700 |
| 2025-04-25 15:12:00 | 551.35 | 551.35 | 550.2 | 550.2 | 13500 |
| 2025-04-25 15:11:00 | 551.0 | 551.35 | 551.0 | 551.35 | 17100 |
| 2025-04-25 15:10:00 | 551.7 | 551.7 | 550.65 | 551.25 | 24300 |
| 2025-04-25 15:09:00 | 550.4 | 551.65 | 550.3 | 551.65 | 42300 |
| 2025-04-25 15:08:00 | 550.4 | 550.45 | 550.35 | 550.4 | 18000 |
| 2025-04-25 15:07:00 | 550.7 | 550.7 | 550.4 | 550.4 | 2700 |
| 2025-04-25 15:06:00 | 550.65 | 550.8 | 550.65 | 550.7 | 10800 |
| 2025-04-25 15:05:00 | 550.85 | 551.0 | 550.7 | 550.7 | 2700 |
| 2025-04-25 15:04:00 | 550.55 | 550.9 | 550.55 | 550.85 | 8100 |
| 2025-04-25 15:03:00 | 550.3 | 550.55 | 550.3 | 550.55 | 3600 |
| 2025-04-25 15:02:00 | 551.1 | 551.15 | 550.3 | 550.3 | 6300 |
| 2025-04-25 15:01:00 | 551.6 | 551.75 | 551.15 | 551.15 | 14400 |
| 2025-04-25 15:00:00 | 552.25 | 552.55 | 551.75 | 551.75 | 8100 |
| 2025-04-25 14:59:00 | 552.3 | 552.6 | 551.7 | 551.7 | 10800 |
| 2025-04-25 14:58:00 | 552.25 | 552.75 | 552.15 | 552.15 | 11700 |
| 2025-04-25 14:57:00 | 552.05 | 552.4 | 551.55 | 552.25 | 17100 |
| 2025-04-25 14:56:00 | 552.4 | 552.4 | 552.05 | 552.05 | 5400 |
| 2025-04-25 14:55:00 | 552.1 | 552.5 | 552.1 | 552.4 | 6300 |
| 2025-04-25 14:54:00 | 552.4 | 552.4 | 551.85 | 552.1 | 24300 |
| 2025-04-25 14:53:00 | 552.35 | 552.4 | 552.0 | 552.4 | 26100 |
| 2025-04-25 14:52:00 | 551.65 | 552.35 | 551.65 | 552.35 | 7200 |
| 2025-04-25 14:51:00 | 552.4 | 552.45 | 551.4 | 551.65 | 9000 |
| 2025-04-25 14:50:00 | 551.95 | 552.25 | 551.75 | 552.25 | 17100 |
| 2025-04-25 14:49:00 | 551.2 | 551.55 | 550.95 | 551.55 | 18000 |
| 2025-04-25 14:48:00 | 551.35 | 551.45 | 551.35 | 551.35 | 11700 |
| 2025-04-25 14:47:00 | 551.25 | 551.6 | 551.25 | 551.3 | 4500 |
| 2025-04-25 14:46:00 | 551.9 | 551.9 | 551.25 | 551.25 | 13500 |
| 2025-04-25 14:45:00 | 551.9 | 551.9 | 551.35 | 551.9 | 7200 |
| 2025-04-25 14:44:00 | 551.3 | 551.9 | 551.25 | 551.9 | 9000 |
| 2025-04-25 14:43:00 | 550.9 | 551.2 | 550.9 | 551.2 | 7200 |
| 2025-04-25 14:42:00 | 551.6 | 551.95 | 551.35 | 551.45 | 11700 |
| 2025-04-25 14:41:00 | 551.35 | 551.85 | 551.35 | 551.6 | 7200 |
| 2025-04-25 14:40:00 | 551.15 | 551.45 | 551.0 | 551.35 | 10800 |
| 2025-04-25 14:39:00 | 551.6 | 551.6 | 551.05 | 551.6 | 6300 |
| 2025-04-25 14:38:00 | 551.45 | 551.45 | 551.2 | 551.3 | 2700 |
| 2025-04-25 14:37:00 | 550.55 | 551.45 | 550.45 | 551.45 | 12600 |
| 2025-04-25 14:36:00 | 550.7 | 550.85 | 550.3 | 550.3 | 5400 |
| 2025-04-25 14:35:00 | 550.25 | 551.15 | 550.25 | 550.7 | 3600 |
| 2025-04-25 14:34:00 | 550.2 | 551.0 | 550.2 | 550.25 | 8100 |
| 2025-04-25 14:33:00 | 550.55 | 550.55 | 549.8 | 550.2 | 22500 |
| 2025-04-25 14:32:00 | 551.5 | 551.5 | 550.25 | 550.55 | 7200 |
| 2025-04-25 14:31:00 | 551.4 | 551.5 | 551.4 | 551.5 | 1800 |
| 2025-04-25 14:30:00 | 551.25 | 551.95 | 551.25 | 551.4 | 1800 |
| 2025-04-25 14:29:00 | 551.35 | 551.35 | 550.75 | 551.25 | 4500 |
| 2025-04-25 14:28:00 | 551.45 | 551.5 | 551.1 | 551.1 | 8100 |
| 2025-04-25 14:27:00 | 550.95 | 551.45 | 550.95 | 551.45 | 1800 |
| 2025-04-25 14:26:00 | 551.0 | 551.0 | 550.95 | 550.95 | 3600 |
| 2025-04-25 14:25:00 | 551.7 | 551.7 | 551.3 | 551.45 | 1800 |
| 2025-04-25 14:24:00 | 551.45 | 551.7 | 550.9 | 551.7 | 6300 |
| 2025-04-25 14:23:00 | 551.5 | 551.8 | 551.45 | 551.45 | 7200 |
| 2025-04-25 14:22:00 | 551.1 | 551.8 | 551.1 | 551.5 | 7200 |
| 2025-04-25 14:21:00 | 551.15 | 551.55 | 550.8 | 550.8 | 11700 |
| 2025-04-25 14:20:00 | 551.25 | 551.3 | 551.15 | 551.15 | 4500 |
| 2025-04-25 14:19:00 | 550.85 | 551.5 | 550.85 | 551.25 | 10800 |
| 2025-04-25 14:18:00 | 551.7 | 551.7 | 550.85 | 550.85 | 2700 |
| 2025-04-25 14:17:00 | 551.7 | 551.7 | 551.7 | 551.7 | 0 |
| 2025-04-25 14:16:00 | 551.05 | 551.7 | 551.05 | 551.7 | 4500 |
| 2025-04-25 14:15:00 | 550.2 | 551.05 | 550.2 | 551.05 | 900 |
| 2025-04-25 14:14:00 | 550.2 | 550.2 | 550.2 | 550.2 | 0 |
| 2025-04-25 14:13:00 | 549.65 | 550.3 | 549.65 | 550.2 | 5400 |
| 2025-04-25 14:12:00 | 550.45 | 550.45 | 549.3 | 549.65 | 13500 |
| 2025-04-25 14:11:00 | 550.45 | 550.55 | 550.05 | 550.45 | 5400 |
| 2025-04-25 14:10:00 | 550.35 | 550.55 | 550.2 | 550.45 | 6300 |
| 2025-04-25 14:09:00 | 551.25 | 551.25 | 550.35 | 550.35 | 2700 |
| 2025-04-25 14:08:00 | 551.65 | 551.7 | 551.25 | 551.25 | 3600 |
| 2025-04-25 14:07:00 | 552.85 | 552.85 | 551.65 | 551.65 | 5400 |
| 2025-04-25 14:06:00 | 553.3 | 553.3 | 552.7 | 552.8 | 5400 |
| 2025-04-25 14:05:00 | 553.7 | 553.7 | 553.3 | 553.3 | 1800 |
| 2025-04-25 14:04:00 | 555.05 | 555.05 | 553.7 | 553.7 | 9000 |
| 2025-04-25 14:03:00 | 554.45 | 555.45 | 554.05 | 555.05 | 65700 |
| 2025-04-25 14:02:00 | 554.05 | 554.6 | 554.05 | 554.45 | 4500 |
| 2025-04-25 14:01:00 | 553.85 | 554.65 | 553.85 | 554.05 | 24300 |
| 2025-04-25 14:00:00 | 553.9 | 553.9 | 553.4 | 553.7 | 11700 |
| 2025-04-25 13:59:00 | 553.4 | 554.15 | 553.4 | 553.75 | 7200 |
| 2025-04-25 13:58:00 | 553.5 | 553.6 | 553.1 | 553.4 | 8100 |
| 2025-04-25 13:57:00 | 552.7 | 553.5 | 552.7 | 553.5 | 6300 |
| 2025-04-25 13:56:00 | 553.1 | 553.15 | 552.65 | 552.7 | 4500 |
| 2025-04-25 13:55:00 | 552.8 | 553.15 | 552.8 | 553.1 | 3600 |
| 2025-04-25 13:54:00 | 552.05 | 552.8 | 552.05 | 552.8 | 900 |
| 2025-04-25 13:53:00 | 552.55 | 552.55 | 552.05 | 552.05 | 1800 |
| 2025-04-25 13:52:00 | 552.8 | 552.8 | 552.5 | 552.55 | 8100 |
| 2025-04-25 13:51:00 | 553.5 | 553.5 | 552.8 | 552.85 | 2700 |
| 2025-04-25 13:50:00 | 553.0 | 553.75 | 553.0 | 553.5 | 3600 |