Price Data Selection & Download
Cemindia Projects Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
242 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Review CEMPRO PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1649.20
July 21, 2026
NSE Exchange
Share Price All Time Low
₹503.30
March 23, 2026
NSE Exchange
Highest Volume Trading Day
28,359,080
May 04, 2026 • ₹956.45
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
CEMPRO daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1265.00 | ₹1287.40 | ₹1246.60 | ₹1263.50 | 233,345 |
| 2026-09-17 | ₹1235.10 | ₹1266.80 | ₹1226.80 | ₹1255.10 | 131,962 |
| 2026-09-16 | ₹1218.30 | ₹1267.40 | ₹1209.10 | ₹1235.10 | 553,547 |
| 2026-09-15 | ₹1246.00 | ₹1285.70 | ₹1196.00 | ₹1207.10 | 270,250 |
| 2026-09-11 | ₹1248.00 | ₹1257.80 | ₹1214.90 | ₹1244.30 | 288,343 |
| 2026-09-10 | ₹1265.00 | ₹1278.40 | ₹1250.00 | ₹1251.90 | 124,816 |
| 2026-09-09 | ₹1290.00 | ₹1297.00 | ₹1265.00 | ₹1269.10 | 210,880 |
| 2026-09-08 | ₹1319.00 | ₹1323.80 | ₹1265.50 | ₹1285.10 | 280,343 |
| 2026-09-07 | ₹1297.40 | ₹1355.00 | ₹1284.60 | ₹1316.90 | 401,585 |
| 2026-09-04 | ₹1299.00 | ₹1314.70 | ₹1270.10 | ₹1297.40 | 359,470 |
| 2026-09-03 | ₹1242.00 | ₹1297.50 | ₹1227.50 | ₹1296.90 | 340,226 |
| 2026-09-02 | ₹1244.00 | ₹1244.10 | ₹1213.40 | ₹1235.80 | 188,580 |
| 2026-09-01 | ₹1244.90 | ₹1252.90 | ₹1209.00 | ₹1244.10 | 165,149 |
| 2026-08-31 | ₹1275.00 | ₹1275.00 | ₹1206.20 | ₹1225.60 | 471,498 |
| 2026-08-28 | ₹1264.00 | ₹1285.00 | ₹1252.90 | ₹1268.10 | 129,496 |
| 2026-08-27 | ₹1280.00 | ₹1293.00 | ₹1241.10 | ₹1251.20 | 209,870 |
| 2026-08-26 | ₹1285.00 | ₹1294.00 | ₹1261.00 | ₹1287.10 | 143,061 |
| 2026-08-25 | ₹1265.90 | ₹1296.00 | ₹1257.10 | ₹1279.90 | 96,056 |
| 2026-08-24 | ₹1276.40 | ₹1285.30 | ₹1253.40 | ₹1261.40 | 144,159 |
| 2026-08-21 | ₹1284.70 | ₹1292.30 | ₹1263.40 | ₹1276.40 | 78,896 |
| 2026-08-20 | ₹1271.20 | ₹1286.90 | ₹1265.00 | ₹1273.90 | 147,458 |
| 2026-08-19 | ₹1324.00 | ₹1334.00 | ₹1257.80 | ₹1265.70 | 344,424 |
| 2026-08-18 | ₹1340.00 | ₹1351.30 | ₹1305.90 | ₹1324.00 | 404,401 |
| 2026-08-17 | ₹1325.00 | ₹1363.70 | ₹1311.00 | ₹1321.80 | 1,001,076 |
| 2026-08-14 | ₹1243.20 | ₹1298.80 | ₹1243.20 | ₹1298.80 | 305,460 |
| 2026-08-13 | ₹1255.00 | ₹1271.50 | ₹1229.00 | ₹1237.00 | 232,437 |
| 2026-08-12 | ₹1270.90 | ₹1281.80 | ₹1249.50 | ₹1261.70 | 342,032 |
| 2026-08-11 | ₹1275.00 | ₹1294.00 | ₹1235.30 | ₹1274.60 | 515,968 |
| 2026-08-10 | ₹1161.10 | ₹1268.50 | ₹1153.80 | ₹1266.40 | 1,174,457 |
| 2026-08-07 | ₹1234.10 | ₹1255.80 | ₹1183.60 | ₹1208.10 | 838,985 |
| 2026-08-06 | ₹1290.00 | ₹1291.00 | ₹1240.00 | ₹1245.80 | 413,143 |
| 2026-08-05 | ₹1315.00 | ₹1338.00 | ₹1285.30 | ₹1298.20 | 308,475 |
| 2026-08-04 | ₹1366.00 | ₹1366.00 | ₹1297.70 | ₹1329.80 | 640,614 |
| 2026-08-03 | ₹1375.00 | ₹1375.00 | ₹1326.10 | ₹1363.30 | 439,717 |
| 2026-07-31 | ₹1370.00 | ₹1380.30 | ₹1333.00 | ₹1367.80 | 464,719 |
| 2026-07-30 | ₹1341.20 | ₹1385.00 | ₹1274.60 | ₹1358.70 | 813,831 |
| 2026-07-29 | ₹1352.00 | ₹1356.60 | ₹1283.80 | ₹1341.60 | 737,059 |
| 2026-07-28 | ₹1328.10 | ₹1383.90 | ₹1300.60 | ₹1340.80 | 2,231,186 |
| 2026-07-27 | ₹1382.00 | ₹1440.50 | ₹1369.00 | ₹1369.00 | 558,725 |
| 2026-07-24 | ₹1441.00 | ₹1467.60 | ₹1441.00 | ₹1441.00 | 222,376 |
| 2026-07-23 | ₹1586.90 | ₹1590.00 | ₹1516.80 | ₹1516.80 | 596,592 |
| 2026-07-22 | ₹1620.10 | ₹1639.00 | ₹1557.70 | ₹1596.60 | 732,933 |
| 2026-07-21 | ₹1635.00 | ₹1649.20 | ₹1621.50 | ₹1639.60 | 458,821 |
| 2026-07-20 | ₹1620.00 | ₹1640.00 | ₹1595.00 | ₹1627.00 | 986,966 |
| 2026-07-17 | ₹1609.90 | ₹1622.00 | ₹1561.70 | ₹1615.00 | 687,137 |
| 2026-07-16 | ₹1608.10 | ₹1618.80 | ₹1582.60 | ₹1603.20 | 291,541 |
| 2026-07-15 | ₹1610.00 | ₹1623.70 | ₹1532.00 | ₹1601.40 | 672,139 |
| 2026-07-14 | ₹1599.00 | ₹1647.30 | ₹1557.70 | ₹1596.60 | 694,804 |
| 2026-07-13 | ₹1565.00 | ₹1592.00 | ₹1555.40 | ₹1583.70 | 496,359 |
| 2026-07-10 | ₹1579.90 | ₹1584.50 | ₹1546.60 | ₹1566.80 | 318,686 |
| 2026-07-09 | ₹1500.00 | ₹1564.50 | ₹1493.20 | ₹1554.10 | 559,286 |
| 2026-07-08 | ₹1482.00 | ₹1559.90 | ₹1453.30 | ₹1490.00 | 978,947 |
| 2026-07-07 | ₹1558.30 | ₹1597.40 | ₹1445.40 | ₹1494.00 | 1,340,348 |
| 2026-07-06 | ₹1463.00 | ₹1521.40 | ₹1462.90 | ₹1521.40 | 687,967 |
| 2026-07-03 | ₹1460.00 | ₹1475.00 | ₹1400.30 | ₹1449.00 | 693,708 |
| 2026-07-02 | ₹1380.00 | ₹1431.40 | ₹1380.00 | ₹1431.40 | 1,253,308 |
| 2026-07-01 | ₹1305.70 | ₹1363.60 | ₹1292.00 | ₹1363.30 | 800,985 |
| 2026-06-30 | ₹1256.60 | ₹1315.40 | ₹1245.90 | ₹1298.70 | 574,763 |
| 2026-06-29 | ₹1231.10 | ₹1260.00 | ₹1216.50 | ₹1252.80 | 574,199 |
| 2026-06-25 | ₹1220.90 | ₹1247.40 | ₹1205.00 | ₹1213.40 | 331,348 |
| 2026-06-24 | ₹1228.90 | ₹1264.80 | ₹1205.00 | ₹1214.20 | 348,176 |
| 2026-06-23 | ₹1273.20 | ₹1291.60 | ₹1217.00 | ₹1222.50 | 461,739 |
| 2026-06-22 | ₹1256.70 | ₹1280.00 | ₹1228.00 | ₹1273.20 | 428,747 |
| 2026-06-19 | ₹1190.00 | ₹1252.00 | ₹1180.20 | ₹1252.00 | 366,853 |
| 2026-06-18 | ₹1175.10 | ₹1236.00 | ₹1175.10 | ₹1192.40 | 378,741 |
| 2026-06-17 | ₹1171.90 | ₹1193.90 | ₹1155.00 | ₹1184.00 | 297,334 |
| 2026-06-16 | ₹1204.60 | ₹1204.60 | ₹1155.00 | ₹1162.20 | 302,591 |
| 2026-06-15 | ₹1144.00 | ₹1178.50 | ₹1137.80 | ₹1178.50 | 156,648 |
| 2026-06-12 | ₹1175.90 | ₹1196.00 | ₹1116.50 | ₹1122.40 | 750,195 |
| 2026-06-11 | ₹1218.90 | ₹1218.90 | ₹1175.30 | ₹1175.30 | 699,687 |
| 2026-06-10 | ₹1240.00 | ₹1257.40 | ₹1211.10 | ₹1237.10 | 2,035,514 |
| 2026-06-09 | ₹1116.30 | ₹1203.80 | ₹1104.50 | ₹1203.80 | 1,749,059 |
| 2026-06-08 | ₹1080.00 | ₹1138.90 | ₹1072.00 | ₹1094.40 | 615,366 |
| 2026-06-05 | ₹1132.00 | ₹1149.00 | ₹1076.30 | ₹1112.80 | 1,192,068 |
| 2026-06-04 | ₹1016.70 | ₹1127.30 | ₹1016.70 | ₹1127.30 | 1,435,282 |
| 2026-06-03 | ₹1038.30 | ₹1046.80 | ₹1003.10 | ₹1024.90 | 433,507 |
| 2026-06-02 | ₹1064.10 | ₹1064.10 | ₹1026.30 | ₹1041.70 | 547,401 |
| 2026-06-01 | ₹1071.00 | ₹1085.00 | ₹1025.10 | ₹1073.80 | 1,012,665 |
| 2026-05-29 | ₹1000.00 | ₹1089.90 | ₹992.30 | ₹1071.15 | 2,073,404 |
| 2026-05-27 | ₹950.00 | ₹999.90 | ₹932.00 | ₹992.95 | 1,383,634 |
| 2026-05-26 | ₹886.60 | ₹963.00 | ₹882.00 | ₹943.30 | 2,354,928 |
| 2026-05-25 | ₹871.00 | ₹897.70 | ₹869.65 | ₹879.95 | 497,210 |
| 2026-05-22 | ₹886.00 | ₹889.90 | ₹852.00 | ₹862.80 | 280,400 |
| 2026-05-21 | ₹864.95 | ₹884.80 | ₹858.00 | ₹878.25 | 368,038 |
| 2026-05-20 | ₹860.00 | ₹872.55 | ₹847.00 | ₹851.55 | 313,705 |
| 2026-05-19 | ₹889.50 | ₹899.10 | ₹855.75 | ₹868.25 | 339,495 |
| 2026-05-18 | ₹891.00 | ₹893.05 | ₹825.00 | ₹879.05 | 490,646 |
| 2026-05-15 | ₹938.00 | ₹938.00 | ₹895.00 | ₹899.55 | 496,410 |
| 2026-05-14 | ₹893.85 | ₹930.00 | ₹875.35 | ₹926.75 | 753,827 |
| 2026-05-13 | ₹890.05 | ₹918.40 | ₹883.00 | ₹887.35 | 390,528 |
| 2026-05-12 | ₹907.25 | ₹937.15 | ₹884.75 | ₹892.95 | 567,502 |
| 2026-05-11 | ₹948.00 | ₹953.00 | ₹901.00 | ₹905.95 | 682,601 |
| 2026-05-08 | ₹960.00 | ₹975.00 | ₹951.60 | ₹956.15 | 555,095 |
| 2026-05-07 | ₹942.00 | ₹982.80 | ₹940.55 | ₹970.30 | 1,278,501 |
| 2026-05-06 | ₹918.90 | ₹968.40 | ₹911.30 | ₹944.10 | 2,856,569 |
| 2026-05-05 | ₹930.65 | ₹954.60 | ₹900.05 | ₹912.75 | 5,162,185 |
| 2026-05-04 | ₹846.25 | ₹978.30 | ₹816.00 | ₹956.45 | 28,359,080 |
| 2026-04-30 | ₹738.00 | ₹815.25 | ₹722.00 | ₹815.25 | 19,766,290 |
| 2026-04-29 | ₹688.60 | ₹702.95 | ₹676.20 | ₹679.40 | 530,441 |
| 2026-04-28 | ₹662.95 | ₹686.00 | ₹660.00 | ₹680.05 | 340,663 |
| 2026-04-27 | ₹647.95 | ₹675.75 | ₹643.00 | ₹662.50 | 264,338 |
| 2026-04-24 | ₹667.60 | ₹667.60 | ₹640.20 | ₹648.60 | 183,843 |
| 2026-04-23 | ₹674.90 | ₹679.80 | ₹657.50 | ₹663.95 | 252,527 |
| 2026-04-22 | ₹643.25 | ₹691.95 | ₹643.25 | ₹675.30 | 716,515 |
| 2026-04-21 | ₹633.05 | ₹656.00 | ₹633.05 | ₹645.15 | 177,636 |
| 2026-04-20 | ₹649.90 | ₹657.50 | ₹635.45 | ₹637.55 | 204,730 |
| 2026-04-17 | ₹652.40 | ₹658.35 | ₹645.00 | ₹648.25 | 195,901 |
| 2026-04-16 | ₹645.00 | ₹652.90 | ₹634.00 | ₹648.30 | 286,097 |
| 2026-04-15 | ₹630.00 | ₹641.80 | ₹625.25 | ₹639.85 | 215,118 |
| 2026-04-13 | ₹612.10 | ₹632.80 | ₹604.15 | ₹618.35 | 283,058 |
| 2026-04-10 | ₹608.05 | ₹634.40 | ₹606.05 | ₹630.35 | 410,994 |
| 2026-04-09 | ₹580.00 | ₹612.00 | ₹580.00 | ₹604.30 | 507,881 |
| 2026-04-08 | ₹592.20 | ₹608.40 | ₹572.25 | ₹605.05 | 1,045,285 |
| 2026-04-07 | ₹547.00 | ₹572.60 | ₹544.00 | ₹562.15 | 290,596 |
| 2026-04-06 | ₹545.85 | ₹556.40 | ₹528.40 | ₹553.35 | 352,807 |
| 2026-04-02 | ₹531.00 | ₹543.35 | ₹510.30 | ₹539.35 | 321,028 |
| 2026-04-01 | ₹523.00 | ₹542.00 | ₹519.35 | ₹532.80 | 657,979 |
| 2026-03-30 | ₹520.00 | ₹528.75 | ₹505.45 | ₹510.95 | 476,683 |
| 2026-03-27 | ₹556.95 | ₹560.00 | ₹510.50 | ₹527.15 | 1,077,738 |
| 2026-03-25 | ₹538.10 | ₹566.15 | ₹534.15 | ₹563.25 | 382,512 |
| 2026-03-24 | ₹526.80 | ₹540.55 | ₹513.05 | ₹538.60 | 427,559 |
| 2026-03-23 | ₹534.95 | ₹535.80 | ₹503.30 | ₹509.70 | 435,621 |
| 2026-03-20 | ₹552.90 | ₹560.05 | ₹533.10 | ₹539.60 | 230,580 |
| 2026-03-19 | ₹540.00 | ₹548.00 | ₹538.10 | ₹543.65 | 233,998 |
| 2026-03-18 | ₹529.50 | ₹556.95 | ₹526.15 | ₹549.55 | 269,164 |
| 2026-03-17 | ₹532.55 | ₹540.95 | ₹521.00 | ₹529.50 | 238,759 |
| 2026-03-16 | ₹539.95 | ₹539.95 | ₹518.20 | ₹532.35 | 333,472 |
| 2026-03-13 | ₹542.00 | ₹561.10 | ₹535.05 | ₹539.70 | 351,874 |
| 2026-03-12 | ₹550.00 | ₹559.40 | ₹536.20 | ₹546.40 | 326,273 |
| 2026-03-11 | ₹558.80 | ₹581.95 | ₹551.20 | ₹555.30 | 286,042 |
| 2026-03-10 | ₹551.00 | ₹561.00 | ₹549.50 | ₹558.80 | 182,038 |
| 2026-03-09 | ₹560.00 | ₹560.00 | ₹541.25 | ₹547.05 | 228,941 |
| 2026-03-06 | ₹563.85 | ₹573.30 | ₹558.30 | ₹565.65 | 286,299 |
| 2026-03-05 | ₹552.50 | ₹570.00 | ₹552.10 | ₹565.05 | 355,767 |
| 2026-03-04 | ₹558.95 | ₹564.35 | ₹546.30 | ₹552.50 | 360,662 |
| 2026-03-02 | ₹550.95 | ₹577.05 | ₹536.10 | ₹569.00 | 291,518 |
| 2026-02-27 | ₹590.70 | ₹591.95 | ₹570.60 | ₹576.10 | 357,743 |
| 2026-02-26 | ₹589.50 | ₹607.20 | ₹586.00 | ₹590.60 | 262,003 |
| 2026-02-25 | ₹592.05 | ₹608.85 | ₹585.25 | ₹589.50 | 319,935 |
| 2026-02-24 | ₹600.25 | ₹615.00 | ₹588.60 | ₹591.20 | 229,927 |
| 2026-02-23 | ₹592.90 | ₹614.90 | ₹588.05 | ₹604.65 | 227,294 |
| 2026-02-20 | ₹589.10 | ₹594.00 | ₹580.00 | ₹592.35 | 158,921 |
| 2026-02-19 | ₹610.00 | ₹610.00 | ₹584.00 | ₹589.40 | 151,537 |
| 2026-02-18 | ₹605.00 | ₹610.35 | ₹598.45 | ₹605.55 | 189,327 |
| 2026-02-17 | ₹594.00 | ₹607.95 | ₹589.15 | ₹602.50 | 209,423 |
| 2026-02-16 | ₹601.00 | ₹601.00 | ₹585.50 | ₹593.60 | 257,368 |
| 2026-02-13 | ₹613.00 | ₹620.25 | ₹601.00 | ₹602.80 | 274,547 |
| 2026-02-12 | ₹635.50 | ₹636.15 | ₹611.80 | ₹619.95 | 477,119 |
| 2026-02-11 | ₹657.50 | ₹658.00 | ₹631.30 | ₹635.80 | 322,312 |
| 2026-02-10 | ₹640.35 | ₹671.05 | ₹640.35 | ₹658.00 | 418,031 |
| 2026-02-09 | ₹642.20 | ₹647.15 | ₹623.00 | ₹639.90 | 498,866 |
| 2026-02-06 | ₹667.90 | ₹667.90 | ₹618.10 | ₹634.85 | 990,576 |
| 2026-02-05 | ₹705.00 | ₹709.25 | ₹670.20 | ₹678.85 | 391,050 |
| 2026-02-04 | ₹678.40 | ₹705.00 | ₹665.00 | ₹700.15 | 325,332 |
| 2026-02-03 | ₹660.95 | ₹683.60 | ₹660.95 | ₹675.35 | 532,479 |
| 2026-02-02 | ₹633.70 | ₹655.60 | ₹618.80 | ₹632.50 | 242,098 |
| 2026-02-01 | ₹629.70 | ₹660.00 | ₹625.00 | ₹632.00 | 151,956 |
| 2026-01-30 | ₹628.00 | ₹651.70 | ₹617.60 | ₹639.45 | 224,188 |
| 2026-01-29 | ₹629.95 | ₹641.25 | ₹611.35 | ₹633.90 | 234,199 |
| 2026-01-28 | ₹622.55 | ₹638.45 | ₹622.55 | ₹629.65 | 190,518 |
| 2026-01-27 | ₹625.25 | ₹627.90 | ₹607.20 | ₹621.60 | 222,876 |
| 2026-01-23 | ₹647.60 | ₹649.40 | ₹621.65 | ₹625.05 | 169,150 |
| 2026-01-22 | ₹643.00 | ₹652.00 | ₹635.00 | ₹642.35 | 200,188 |
| 2026-01-21 | ₹625.00 | ₹644.00 | ₹610.00 | ₹633.60 | 289,473 |
| 2026-01-20 | ₹661.50 | ₹664.20 | ₹621.80 | ₹626.35 | 340,899 |
| 2026-01-19 | ₹677.10 | ₹677.45 | ₹661.55 | ₹662.75 | 159,940 |
| 2026-01-16 | ₹699.00 | ₹699.30 | ₹674.00 | ₹677.10 | 196,127 |
| 2026-01-14 | ₹680.05 | ₹705.50 | ₹679.00 | ₹702.50 | 196,166 |
| 2026-01-13 | ₹699.75 | ₹707.95 | ₹675.55 | ₹685.10 | 253,462 |
| 2026-01-12 | ₹697.65 | ₹710.00 | ₹685.00 | ₹695.90 | 346,868 |
| 2026-01-09 | ₹718.65 | ₹725.30 | ₹696.75 | ₹708.15 | 519,027 |
| 2026-01-08 | ₹754.25 | ₹767.00 | ₹722.30 | ₹727.40 | 378,441 |
| 2026-01-07 | ₹751.50 | ₹759.70 | ₹745.55 | ₹752.60 | 178,023 |
| 2026-01-06 | ₹759.00 | ₹763.80 | ₹748.65 | ₹755.00 | 197,726 |
| 2026-01-05 | ₹770.80 | ₹775.05 | ₹753.50 | ₹756.45 | 284,104 |
| 2026-01-02 | ₹772.50 | ₹787.60 | ₹760.00 | ₹774.65 | 320,173 |
| 2026-01-01 | ₹790.10 | ₹792.00 | ₹769.10 | ₹770.55 | 178,522 |
Cemindia Projects Share Price Performance Analysis (Sep 2025 - Sep 2026)
CEMPRO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+63.97%
₹770.55 → ₹1263.50
Year to Date
Price Volatility
35.84%
High Volatility
Year to Date
Average Daily Volume
785,036
Year to Date Average
NSE Exchange
Cemindia Projects Share Price History – Frequently Asked Questions
Common questions about CEMPRO historical data and records. Analyse Cemindia Projects shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of Cemindia Projects (CEMPRO)?
The all-time high share price of Cemindia Projects was ₹1649.2 recorded on July 21, 2026 on the NSE exchange.
What is the all-time low share price of Cemindia Projects (CEMPRO)?
The all-time low share price of Cemindia Projects was ₹503.3 recorded on March 23, 2026 on the NSE exchange.
How can I download CEMPRO historical share price data?
You can download Cemindia Projects 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 CEMPRO shares?
The highest trading volume day for Cemindia Projects was 28,359,080 shares traded on May 04, 2026 on the NSE exchange, with share price at ₹956.45.