Historical Price

As on (28 Apr 2025 | 11:33)
Back To Homepage As on (28 Apr 2025 | 11:33)
Ambuja Cements Ltd
Cement - North India
BSE Code 500425 ISIN Demat INE079A01024 Book Value 186.45 NSE Symbol AMBUJACEM Div & Yield % 0.33 Market Cap (₹ Cr.) 135090.01 P/E 39.97 EPS 13.72 Face Value 2
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Mar 2025 551.80 455.00 537.95 61.60 47.72 58.54 132,503.73
Feb 2025 526.10 458.70 465.00 57.76 49.24 50.61 114,535.24
Jan 2025 562.00 491.00 512.95 62.26 53.20 55.82 126,345.92
Share Prices Of 2024
Dec 2024 584.00 529.95 535.50 64.18 56.71 58.28 131,900.26
Nov 2024 585.80 452.90 531.80 64.07 46.15 57.87 130,988.91
Oct 2024 634.40 545.00 580.40 69.32 58.42 63.16 142,959.69
Sep 2024 643.45 598.00 631.05 71.40 63.90 68.68 155,435.41
Aug 2024 680.95 600.70 617.30 76.00 64.10 67.18 152,048.61
Jul 2024 706.85 656.20 679.75 78.60 70.52 73.98 167,430.82
Jun 2024 690.00 518.00 670.05 76.54 52.39 72.92 165,041.59
May 2024 656.15 569.05 634.30 73.73 60.04 69.03 156,235.92
Apr 2024 649.00 593.20 619.70 71.80 56.31 67.44 152,639.76
Mar 2024 624.55 551.05 612.30 55.81 47.59 59.45 134,563.70
Feb 2024 615.20 550.00 606.55 46.30 39.77 45.17 120,439.31
Jan 2024 586.00 509.55 560.35 45.64 36.91 41.73 111,265.63
Share Prices Of 2023
Dec 2023 532.55 438.05 520.95 40.20 32.33 38.80 103,442.19
Nov 2023 442.95 404.00 438.80 33.30 29.88 32.68 87,130.11
Oct 2023 450.40 408.00 424.50 33.91 29.82 31.62 84,290.64
Sep 2023 453.70 414.90 425.00 34.44 30.34 31.65 84,389.92
Aug 2023 480.90 425.25 428.50 36.32 31.43 31.91 85,084.90
Jul 2023 468.60 412.25 462.75 35.34 30.15 34.46 91,885.73
Jun 2023 468.90 419.15 425.85 35.71 30.31 31.72 84,558.70
May 2023 440.90 376.00 423.55 33.87 27.46 31.54 84,102.00
Apr 2023 399.35 363.80 396.30 29.97 26.30 29.51 78,691.12
Mar 2023 404.95 340.95 365.45 31.68 24.50 27.22 72,565.40
Feb 2023 412.65 315.30 342.05 47.39 26.27 31.85 67,919.00
Jan 2023 536.70 345.10 401.00 51.71 29.10 37.34 79,624.37
Share Prices Of 2022
Dec 2022 598.15 486.00 524.10 57.35 44.78 48.81 104,067.67
Nov 2022 593.75 533.10 571.35 56.88 48.66 53.21 113,449.84
Oct 2022 538.50 471.60 533.10 50.66 42.39 49.65 105,854.75
Sep 2022 585.45 405.55 515.45 55.60 36.86 48.00 102,350.08
Aug 2022 426.95 374.25 411.25 40.41 34.76 38.30 81,659.66
Jul 2022 376.05 362.05 374.50 35.17 33.22 34.88 74,362.41
Jun 2022 376.20 355.75 362.95 35.30 32.93 33.80 72,068.99
May 2022 382.65 349.35 369.50 37.06 30.48 34.41 73,369.59
Apr 2022 390.90 298.55 371.85 36.95 27.20 34.63 73,836.22
Mar 2022 315.05 274.00 299.20 30.15 24.71 27.86 59,410.51
Feb 2022 386.05 302.00 314.35 36.53 27.68 29.27 62,418.76
Jan 2022 409.05 340.35 365.20 40.86 30.66 34.01 72,515.76
Share Prices Of 2021
Dec 2021 387.30 345.00 377.55 37.08 31.63 35.16 74,968.04
Nov 2021 435.25 359.90 374.35 48.76 38.95 41.55 74,332.63
Oct 2021 417.25 365.95 404.65 47.06 39.52 44.91 80,349.13
Sep 2021 442.95 398.50 400.75 49.94 43.98 44.48 79,574.73
Aug 2021 427.20 381.50 421.40 48.34 41.37 46.77 83,675.09
Jul 2021 415.00 337.20 411.05 46.50 37.21 45.62 81,619.95
Jun 2021 351.15 323.15 340.60 39.49 35.75 37.80 67,631.08
May 2021 335.30 300.20 326.65 37.68 32.58 36.25 64,861.10
Apr 2021 329.90 285.30 309.00 38.20 30.58 34.29 61,356.44
Mar 2021 310.80 273.50 308.75 34.72 29.88 34.27 61,306.80
Feb 2021 290.70 242.35 273.65 33.16 24.96 30.37 54,337.18
Jan 2021 274.40 242.00 243.35 31.18 26.71 27.01 48,320.68