Price Data Selection & Download
Ambuja Cements Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5736 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore AMBUJACEM true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹706.95
July 02, 2024
NSE Exchange
Share Price All Time Low
₹19.65
March 17, 2003
NSE Exchange
Highest Volume Trading Day
91,035,714
January 27, 2023 • ₹380.45
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
AMBUJACEM daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹438.60 | ₹441.00 | ₹435.10 | ₹436.35 | 2,717,748 |
| 2026-05-21 | ₹435.00 | ₹438.00 | ₹430.95 | ₹436.45 | 2,915,980 |
| 2026-05-20 | ₹428.20 | ₹431.60 | ₹425.15 | ₹430.25 | 1,976,324 |
| 2026-05-19 | ₹430.50 | ₹434.60 | ₹428.80 | ₹431.70 | 1,856,159 |
| 2026-05-18 | ₹430.00 | ₹431.70 | ₹421.10 | ₹430.15 | 2,003,511 |
| 2026-05-15 | ₹449.00 | ₹451.55 | ₹431.40 | ₹433.75 | 2,812,091 |
| 2026-05-14 | ₹438.90 | ₹447.15 | ₹433.25 | ₹443.90 | 3,486,802 |
| 2026-05-13 | ₹428.15 | ₹441.15 | ₹425.40 | ₹438.40 | 3,622,406 |
| 2026-05-12 | ₹434.90 | ₹442.00 | ₹425.20 | ₹426.95 | 3,306,821 |
| 2026-05-11 | ₹441.75 | ₹441.75 | ₹432.40 | ₹436.20 | 4,019,675 |
| 2026-05-08 | ₹449.00 | ₹457.95 | ₹442.50 | ₹444.30 | 5,045,246 |
| 2026-05-07 | ₹446.50 | ₹454.20 | ₹445.10 | ₹450.65 | 4,351,743 |
| 2026-05-06 | ₹438.55 | ₹449.60 | ₹435.80 | ₹446.90 | 5,333,664 |
| 2026-05-05 | ₹439.00 | ₹441.10 | ₹431.50 | ₹433.10 | 8,250,228 |
| 2026-05-04 | ₹446.00 | ₹460.75 | ₹438.05 | ₹445.30 | 12,403,895 |
| 2026-04-30 | ₹450.20 | ₹450.20 | ₹440.10 | ₹444.20 | 3,322,936 |
| 2026-04-29 | ₹463.70 | ₹465.50 | ₹453.00 | ₹454.60 | 1,778,884 |
| 2026-04-28 | ₹462.85 | ₹465.00 | ₹456.00 | ₹458.80 | 1,789,522 |
| 2026-04-27 | ₹453.50 | ₹468.80 | ₹453.45 | ₹460.50 | 3,444,150 |
| 2026-04-24 | ₹451.00 | ₹457.70 | ₹440.40 | ₹451.20 | 3,729,295 |
| 2026-04-23 | ₹457.95 | ₹457.95 | ₹449.00 | ₹450.40 | 2,393,788 |
| 2026-04-22 | ₹453.50 | ₹463.65 | ₹451.00 | ₹460.90 | 1,475,937 |
| 2026-04-21 | ₹455.95 | ₹460.00 | ₹453.55 | ₹456.25 | 1,471,622 |
| 2026-04-20 | ₹459.00 | ₹464.00 | ₹453.00 | ₹454.90 | 1,733,571 |
| 2026-04-17 | ₹459.20 | ₹461.95 | ₹456.10 | ₹459.00 | 1,899,655 |
| 2026-04-16 | ₹457.00 | ₹460.25 | ₹451.10 | ₹458.05 | 2,057,087 |
| 2026-04-15 | ₹449.90 | ₹457.50 | ₹448.05 | ₹454.00 | 2,825,450 |
| 2026-04-13 | ₹432.95 | ₹443.80 | ₹427.50 | ₹441.00 | 2,307,559 |
| 2026-04-10 | ₹437.00 | ₹447.00 | ₹435.25 | ₹445.20 | 3,576,120 |
| 2026-04-09 | ₹446.95 | ₹446.95 | ₹432.00 | ₹434.05 | 4,904,296 |
| 2026-04-08 | ₹438.00 | ₹462.45 | ₹435.00 | ₹446.75 | 7,851,973 |
| 2026-04-07 | ₹426.95 | ₹426.95 | ₹418.00 | ₹420.45 | 3,100,760 |
| 2026-04-06 | ₹420.45 | ₹431.10 | ₹412.40 | ₹430.05 | 2,653,255 |
| 2026-04-02 | ₹414.50 | ₹420.00 | ₹406.70 | ₹418.45 | 2,016,351 |
| 2026-04-01 | ₹415.00 | ₹422.80 | ₹409.10 | ₹420.35 | 3,593,392 |
| 2026-03-30 | ₹405.00 | ₹411.00 | ₹399.40 | ₹401.25 | 4,653,934 |
| 2026-03-27 | ₹418.00 | ₹418.60 | ₹407.60 | ₹408.85 | 6,114,057 |
| 2026-03-25 | ₹414.00 | ₹427.70 | ₹414.00 | ₹421.80 | 4,840,404 |
| 2026-03-24 | ₹407.90 | ₹413.50 | ₹395.10 | ₹407.55 | 5,189,341 |
| 2026-03-23 | ₹416.80 | ₹416.80 | ₹394.00 | ₹395.35 | 4,333,904 |
| 2026-03-20 | ₹425.00 | ₹427.60 | ₹419.00 | ₹420.55 | 2,282,335 |
| 2026-03-19 | ₹433.00 | ₹435.75 | ₹418.25 | ₹419.95 | 2,679,767 |
| 2026-03-18 | ₹438.00 | ₹444.30 | ₹433.45 | ₹441.25 | 3,070,154 |
| 2026-03-17 | ₹432.80 | ₹436.30 | ₹428.10 | ₹434.20 | 2,154,056 |
| 2026-03-16 | ₹425.55 | ₹434.95 | ₹424.75 | ₹429.00 | 6,857,558 |
| 2026-03-13 | ₹445.00 | ₹446.30 | ₹424.40 | ₹425.35 | 4,856,344 |
| 2026-03-12 | ₹455.00 | ₹455.55 | ₹445.00 | ₹446.45 | 5,554,429 |
| 2026-03-11 | ₹462.50 | ₹471.35 | ₹456.00 | ₹457.80 | 1,879,908 |
| 2026-03-10 | ₹459.10 | ₹465.70 | ₹454.10 | ₹462.10 | 2,249,388 |
| 2026-03-09 | ₹459.00 | ₹459.00 | ₹443.25 | ₹451.95 | 4,222,293 |
| 2026-03-06 | ₹475.70 | ₹480.75 | ₹463.35 | ₹466.75 | 1,326,098 |
| 2026-03-05 | ₹479.00 | ₹482.40 | ₹469.45 | ₹480.00 | 1,744,314 |
| 2026-03-04 | ₹482.00 | ₹482.20 | ₹471.55 | ₹476.15 | 2,300,996 |
| 2026-03-02 | ₹490.10 | ₹493.40 | ₹480.10 | ₹490.75 | 2,820,015 |
| 2026-02-27 | ₹512.00 | ₹512.05 | ₹499.00 | ₹500.40 | 2,428,507 |
| 2026-02-26 | ₹513.00 | ₹515.80 | ₹510.00 | ₹512.15 | 1,099,252 |
| 2026-02-25 | ₹514.75 | ₹518.50 | ₹507.40 | ₹511.10 | 1,574,610 |
| 2026-02-24 | ₹514.95 | ₹516.95 | ₹506.95 | ₹514.50 | 1,586,025 |
| 2026-02-23 | ₹512.00 | ₹518.65 | ₹510.75 | ₹515.30 | 926,117 |
| 2026-02-20 | ₹512.15 | ₹517.80 | ₹508.65 | ₹512.00 | 2,376,908 |
| 2026-02-19 | ₹522.00 | ₹526.35 | ₹510.80 | ₹512.15 | 2,535,330 |
| 2026-02-18 | ₹522.00 | ₹525.85 | ₹520.05 | ₹523.00 | 1,773,473 |
| 2026-02-17 | ₹523.70 | ₹528.50 | ₹520.85 | ₹522.00 | 2,242,675 |
| 2026-02-16 | ₹520.00 | ₹526.40 | ₹513.20 | ₹524.70 | 705,071 |
| 2026-02-13 | ₹526.85 | ₹530.50 | ₹517.25 | ₹519.45 | 1,297,366 |
| 2026-02-12 | ₹541.00 | ₹541.00 | ₹529.00 | ₹532.85 | 953,137 |
| 2026-02-11 | ₹540.80 | ₹542.25 | ₹535.00 | ₹541.25 | 1,085,688 |
| 2026-02-10 | ₹547.00 | ₹547.00 | ₹533.00 | ₹538.50 | 1,575,847 |
| 2026-02-09 | ₹533.85 | ₹544.85 | ₹530.35 | ₹542.45 | 1,236,310 |
| 2026-02-06 | ₹530.00 | ₹531.55 | ₹524.00 | ₹529.45 | 554,714 |
| 2026-02-05 | ₹536.00 | ₹536.95 | ₹528.20 | ₹533.05 | 1,363,472 |
| 2026-02-04 | ₹530.90 | ₹538.00 | ₹522.55 | ₹536.95 | 977,308 |
| 2026-02-03 | ₹533.00 | ₹540.50 | ₹519.50 | ₹528.25 | 3,149,032 |
| 2026-02-02 | ₹499.85 | ₹513.45 | ₹493.35 | ₹510.50 | 2,967,802 |
| 2026-02-01 | ₹511.00 | ₹521.55 | ₹495.45 | ₹497.35 | 2,066,980 |
| 2026-01-30 | ₹536.05 | ₹536.05 | ₹507.90 | ₹510.15 | 6,130,082 |
| 2026-01-29 | ₹535.00 | ₹538.35 | ₹528.80 | ₹536.05 | 2,837,060 |
| 2026-01-28 | ₹533.95 | ₹539.10 | ₹531.05 | ₹533.95 | 1,738,702 |
| 2026-01-27 | ₹526.65 | ₹535.90 | ₹524.05 | ₹532.25 | 2,374,373 |
| 2026-01-23 | ₹546.65 | ₹548.50 | ₹511.10 | ₹518.60 | 6,489,381 |
| 2026-01-22 | ₹543.80 | ₹548.50 | ₹541.15 | ₹546.60 | 1,903,090 |
| 2026-01-21 | ₹534.00 | ₹545.00 | ₹531.20 | ₹538.65 | 1,735,277 |
| 2026-01-20 | ₹552.15 | ₹554.35 | ₹534.90 | ₹536.30 | 1,184,287 |
| 2026-01-19 | ₹551.30 | ₹555.40 | ₹546.95 | ₹552.15 | 1,523,060 |
| 2026-01-16 | ₹551.50 | ₹558.45 | ₹545.70 | ₹553.75 | 2,077,235 |
| 2026-01-14 | ₹537.65 | ₹551.35 | ₹533.50 | ₹549.55 | 1,736,723 |
| 2026-01-13 | ₹540.00 | ₹545.20 | ₹533.55 | ₹537.65 | 1,093,928 |
| 2026-01-12 | ₹536.95 | ₹540.20 | ₹528.60 | ₹538.70 | 2,484,225 |
| 2026-01-09 | ₹546.70 | ₹548.50 | ₹535.65 | ₹536.95 | 1,242,111 |
| 2026-01-08 | ₹562.00 | ₹562.00 | ₹545.15 | ₹546.70 | 1,330,617 |
| 2026-01-07 | ₹563.95 | ₹565.80 | ₹560.65 | ₹562.00 | 3,920,663 |
| 2026-01-06 | ₹572.00 | ₹572.00 | ₹561.35 | ₹563.55 | 1,015,560 |
| 2026-01-05 | ₹568.70 | ₹573.10 | ₹567.05 | ₹571.25 | 2,369,536 |
| 2026-01-02 | ₹560.00 | ₹566.50 | ₹558.15 | ₹565.40 | 1,371,653 |
| 2026-01-01 | ₹556.90 | ₹561.00 | ₹555.10 | ₹559.65 | 1,568,506 |
Ambuja Cements Share Price Performance Analysis (Jan 2003 - May 2026)
AMBUJACEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-22.03%
₹559.65 → ₹436.35
Year to Date
Price Volatility
10.21%
Low Volatility
Year to Date
Average Daily Volume
2,860,620
Year to Date Average
NSE Exchange
Ambuja Cements Share Price History – Frequently Asked Questions
Common questions about AMBUJACEM historical data and records. For live price, key ratios and fundamentals, see Ambuja Cements share price chart.
What is the all-time high share price of Ambuja Cements (AMBUJACEM)?
The all-time high share price of Ambuja Cements was ₹706.95 recorded on July 02, 2024 on the NSE exchange.
What is the all-time low share price of Ambuja Cements (AMBUJACEM)?
The all-time low share price of Ambuja Cements was ₹19.65 recorded on March 17, 2003 on the NSE exchange.
How can I download AMBUJACEM historical share price data?
You can download Ambuja Cements historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AMBUJACEM shares?
The highest trading volume day for Ambuja Cements was 91,035,714 shares traded on January 27, 2023 on the NSE exchange, with share price at ₹380.45.