Price Data Selection & Download
Cemantic Infra-Tech Share Price All Time Records & Statistics (Aug 2014 - Jul 2026)
2131 daily OHLCV records on BSE from Aug. 2014 to July 2026.
Share Price All Time High
₹101.00
August 20, 2014
BSE Exchange
Share Price All Time Low
₹0.78
January 12, 2018
BSE Exchange
Highest Volume Trading Day
531,197
August 10, 2015 • ₹27.35
BSE Exchange
Share Price History Data (Aug 2014 - Jul 2026)
CEMAINFRA daily open, high, low, close and volume (OHLCV) on BSE — 126 records.
Total Records
126
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹4.95 | ₹4.95 | ₹4.95 | ₹4.95 | 9 |
| 2026-07-17 | ₹4.52 | ₹4.72 | ₹4.50 | ₹4.72 | 131 |
| 2026-07-16 | ₹4.53 | ₹4.53 | ₹4.49 | ₹4.50 | 351 |
| 2026-07-15 | ₹4.54 | ₹4.73 | ₹4.49 | ₹4.51 | 221 |
| 2026-07-14 | ₹4.52 | ₹4.53 | ₹4.11 | ₹4.51 | 513 |
| 2026-07-13 | ₹4.27 | ₹4.37 | ₹4.27 | ₹4.32 | 2,089 |
| 2026-07-10 | ₹4.49 | ₹4.49 | ₹4.49 | ₹4.49 | 1,174 |
| 2026-07-09 | ₹4.55 | ₹4.55 | ₹4.33 | ₹4.49 | 41 |
| 2026-07-08 | ₹4.55 | ₹4.55 | ₹4.47 | ₹4.55 | 33 |
| 2026-07-07 | ₹4.48 | ₹4.48 | ₹4.47 | ₹4.47 | 101 |
| 2026-07-03 | ₹4.27 | ₹4.48 | ₹4.27 | ₹4.47 | 1,306 |
| 2026-07-02 | ₹4.27 | ₹4.27 | ₹4.27 | ₹4.27 | 2,313 |
| 2026-07-01 | ₹4.46 | ₹4.68 | ₹4.24 | ₹4.49 | 606 |
| 2026-06-30 | ₹4.50 | ₹4.72 | ₹4.46 | ₹4.46 | 50 |
| 2026-06-29 | ₹4.59 | ₹4.81 | ₹4.50 | ₹4.50 | 1,284 |
| 2026-06-25 | ₹4.45 | ₹4.69 | ₹4.25 | ₹4.59 | 869 |
| 2026-06-24 | ₹4.47 | ₹4.47 | ₹4.47 | ₹4.47 | 11 |
| 2026-06-23 | ₹4.51 | ₹4.51 | ₹4.29 | ₹4.49 | 68 |
| 2026-06-22 | ₹4.21 | ₹4.51 | ₹4.09 | ₹4.51 | 4,226 |
| 2026-06-19 | ₹4.30 | ₹4.32 | ₹4.25 | ₹4.30 | 3,095 |
| 2026-06-18 | ₹3.87 | ₹4.27 | ₹3.87 | ₹4.27 | 1,070 |
| 2026-06-17 | ₹4.29 | ₹4.29 | ₹3.90 | ₹4.07 | 3,989 |
| 2026-06-16 | ₹4.45 | ₹4.45 | ₹4.08 | ₹4.09 | 896 |
| 2026-06-15 | ₹4.28 | ₹4.69 | ₹4.28 | ₹4.53 | 8,667 |
| 2026-06-12 | ₹4.79 | ₹4.79 | ₹4.75 | ₹4.75 | 318 |
| 2026-06-11 | ₹4.79 | ₹4.79 | ₹4.79 | ₹4.79 | 22 |
| 2026-06-10 | ₹5.30 | ₹5.30 | ₹4.77 | ₹4.79 | 2,636 |
| 2026-06-09 | ₹5.30 | ₹5.30 | ₹4.86 | ₹5.30 | 423 |
| 2026-06-08 | ₹5.40 | ₹5.40 | ₹5.30 | ₹5.40 | 6 |
| 2026-06-05 | ₹5.34 | ₹5.34 | ₹5.25 | ₹5.30 | 117 |
| 2026-06-04 | ₹5.35 | ₹5.40 | ₹5.09 | ₹5.34 | 1,308 |
| 2026-06-03 | ₹5.39 | ₹5.41 | ₹5.35 | ₹5.35 | 3,628 |
| 2026-06-02 | ₹5.50 | ₹5.70 | ₹5.17 | ₹5.35 | 1,759 |
| 2026-06-01 | ₹5.50 | ₹5.50 | ₹5.38 | ₹5.44 | 62 |
| 2026-05-29 | ₹5.11 | ₹5.38 | ₹5.10 | ₹5.24 | 354 |
| 2026-05-27 | ₹5.64 | ₹5.64 | ₹5.12 | ₹5.13 | 360 |
| 2026-05-26 | ₹5.62 | ₹5.62 | ₹5.10 | ₹5.38 | 405 |
| 2026-05-25 | ₹5.53 | ₹5.53 | ₹5.36 | ₹5.36 | 163 |
| 2026-05-22 | ₹5.52 | ₹5.65 | ₹5.52 | ₹5.64 | 2,180 |
| 2026-05-21 | ₹5.64 | ₹5.64 | ₹5.39 | ₹5.39 | 50 |
| 2026-05-20 | ₹5.51 | ₹5.78 | ₹5.24 | ₹5.50 | 42 |
| 2026-05-19 | ₹5.79 | ₹5.79 | ₹5.51 | ₹5.51 | 112 |
| 2026-05-18 | ₹5.80 | ₹5.80 | ₹5.70 | ₹5.79 | 1,105 |
| 2026-05-15 | ₹5.80 | ₹5.80 | ₹5.70 | ₹5.80 | 1,134 |
| 2026-05-14 | ₹5.82 | ₹5.82 | ₹5.51 | ₹5.80 | 212 |
| 2026-05-13 | ₹5.84 | ₹5.84 | ₹5.30 | ₹5.80 | 1,154 |
| 2026-05-12 | ₹5.71 | ₹5.71 | ₹5.25 | ₹5.57 | 5,802 |
| 2026-05-11 | ₹5.20 | ₹5.46 | ₹4.94 | ₹5.45 | 4,432 |
| 2026-05-08 | ₹5.42 | ₹5.42 | ₹4.93 | ₹5.20 | 1,421 |
| 2026-05-07 | ₹5.09 | ₹5.39 | ₹5.09 | ₹5.18 | 213 |
| 2026-05-06 | ₹4.98 | ₹5.22 | ₹4.74 | ₹5.15 | 7,412 |
| 2026-05-05 | ₹4.96 | ₹4.98 | ₹4.74 | ₹4.98 | 5,819 |
| 2026-05-04 | ₹4.98 | ₹4.98 | ₹4.98 | ₹4.98 | 8 |
| 2026-04-30 | ₹5.01 | ₹5.01 | ₹4.75 | ₹4.98 | 145 |
| 2026-04-29 | ₹5.00 | ₹5.00 | ₹4.99 | ₹5.00 | 391 |
| 2026-04-28 | ₹5.00 | ₹5.00 | ₹4.77 | ₹4.99 | 1,574 |
| 2026-04-27 | ₹4.66 | ₹4.89 | ₹4.66 | ₹4.77 | 4 |
| 2026-04-24 | ₹4.77 | ₹4.77 | ₹4.66 | ₹4.66 | 158 |
| 2026-04-23 | ₹4.90 | ₹4.90 | ₹4.73 | ₹4.90 | 402 |
| 2026-04-22 | ₹4.98 | ₹5.10 | ₹4.96 | ₹4.97 | 8,927 |
| 2026-04-21 | ₹4.97 | ₹4.97 | ₹4.73 | ₹4.90 | 166 |
| 2026-04-20 | ₹4.96 | ₹4.98 | ₹4.74 | ₹4.97 | 716 |
| 2026-04-17 | ₹4.98 | ₹5.10 | ₹4.74 | ₹4.98 | 1,103 |
| 2026-04-16 | ₹4.83 | ₹4.98 | ₹4.59 | ₹4.98 | 878 |
| 2026-04-15 | ₹4.61 | ₹4.83 | ₹4.61 | ₹4.83 | 1,312 |
| 2026-04-13 | ₹5.00 | ₹5.00 | ₹4.85 | ₹4.85 | 1,428 |
| 2026-04-10 | ₹5.22 | ₹5.22 | ₹5.10 | ₹5.10 | 726 |
| 2026-04-09 | ₹5.05 | ₹5.05 | ₹4.76 | ₹4.98 | 646 |
| 2026-04-08 | ₹5.00 | ₹5.00 | ₹4.57 | ₹5.00 | 601 |
| 2026-04-07 | ₹4.81 | ₹4.81 | ₹4.81 | ₹4.81 | 307 |
| 2026-04-06 | ₹4.45 | ₹4.59 | ₹4.45 | ₹4.59 | 534 |
| 2026-04-02 | ₹4.70 | ₹4.70 | ₹4.68 | ₹4.68 | 105 |
| 2026-04-01 | ₹4.77 | ₹4.77 | ₹4.63 | ₹4.75 | 788 |
| 2026-03-30 | ₹4.87 | ₹4.87 | ₹4.87 | ₹4.87 | 2 |
| 2026-03-27 | ₹4.98 | ₹4.98 | ₹4.98 | ₹4.98 | 26 |
| 2026-03-25 | ₹5.18 | ₹5.18 | ₹5.00 | ₹5.10 | 176 |
| 2026-03-24 | ₹4.80 | ₹5.00 | ₹4.61 | ₹4.98 | 3,037 |
| 2026-03-23 | ₹4.46 | ₹4.90 | ₹4.46 | ₹4.85 | 259 |
| 2026-03-20 | ₹4.73 | ₹4.73 | ₹4.50 | ₹4.69 | 1,209 |
| 2026-03-19 | ₹5.16 | ₹5.16 | ₹4.73 | ₹4.73 | 327 |
| 2026-03-18 | ₹5.17 | ₹5.17 | ₹4.97 | ₹4.97 | 202 |
| 2026-03-17 | ₹4.99 | ₹4.99 | ₹4.54 | ₹4.93 | 1,015 |
| 2026-03-16 | ₹5.00 | ₹5.00 | ₹4.77 | ₹4.77 | 270 |
| 2026-03-13 | ₹5.17 | ₹5.17 | ₹5.02 | ₹5.02 | 144 |
| 2026-03-12 | ₹5.00 | ₹5.24 | ₹5.00 | ₹5.18 | 730 |
| 2026-03-11 | ₹5.27 | ₹5.27 | ₹4.77 | ₹5.00 | 936 |
| 2026-03-10 | ₹5.17 | ₹5.54 | ₹5.02 | ₹5.02 | 3,933 |
| 2026-03-09 | ₹5.82 | ₹5.82 | ₹5.28 | ₹5.28 | 85 |
| 2026-03-06 | ₹5.56 | ₹5.56 | ₹5.04 | ₹5.55 | 944 |
| 2026-03-05 | ₹5.33 | ₹5.33 | ₹4.83 | ₹5.30 | 4,700 |
| 2026-03-04 | ₹5.34 | ₹5.60 | ₹5.08 | ₹5.08 | 488 |
| 2026-03-02 | ₹5.61 | ₹5.61 | ₹5.34 | ₹5.34 | 208 |
| 2026-02-27 | ₹5.60 | ₹5.60 | ₹5.08 | ₹5.35 | 1,765 |
| 2026-02-26 | ₹5.46 | ₹5.46 | ₹4.94 | ₹5.34 | 2,296 |
| 2026-02-25 | ₹5.25 | ₹5.25 | ₹4.90 | ₹5.20 | 644 |
| 2026-02-24 | ₹5.04 | ₹5.04 | ₹4.56 | ₹5.00 | 448 |
| 2026-02-23 | ₹4.81 | ₹4.81 | ₹4.38 | ₹4.80 | 803 |
| 2026-02-20 | ₹4.59 | ₹4.59 | ₹4.58 | ₹4.59 | 512 |
| 2026-02-19 | ₹4.38 | ₹4.38 | ₹4.38 | ₹4.38 | 2,648 |
| 2026-02-18 | ₹4.18 | ₹4.18 | ₹4.18 | ₹4.18 | 746 |
| 2026-02-17 | ₹3.99 | ₹3.99 | ₹3.99 | ₹3.99 | 1 |
| 2026-02-13 | ₹3.94 | ₹3.94 | ₹3.80 | ₹3.80 | 323 |
| 2026-02-10 | ₹3.76 | ₹3.76 | ₹3.76 | ₹3.76 | 600 |
| 2026-02-09 | ₹3.84 | ₹3.84 | ₹3.58 | ₹3.74 | 756 |
| 2026-02-05 | ₹3.95 | ₹3.95 | ₹3.76 | ₹3.76 | 73 |
| 2026-02-04 | ₹3.95 | ₹4.04 | ₹3.95 | ₹3.95 | 318 |
| 2026-02-03 | ₹3.92 | ₹3.92 | ₹3.92 | ₹3.92 | 40 |
| 2026-02-02 | ₹3.92 | ₹3.92 | ₹3.92 | ₹3.92 | 24 |
| 2026-02-01 | ₹4.03 | ₹4.03 | ₹4.03 | ₹4.03 | 1,007 |
| 2026-01-30 | ₹3.96 | ₹4.03 | ₹3.94 | ₹4.03 | 617 |
| 2026-01-29 | ₹4.15 | ₹4.25 | ₹3.95 | ₹3.95 | 452 |
| 2026-01-28 | ₹4.38 | ₹4.38 | ₹4.07 | ₹4.15 | 1,819 |
| 2026-01-27 | ₹4.29 | ₹4.29 | ₹4.07 | ₹4.28 | 154 |
| 2026-01-22 | ₹4.28 | ₹4.28 | ₹4.28 | ₹4.28 | 20 |
| 2026-01-21 | ₹4.08 | ₹4.20 | ₹3.98 | ₹4.20 | 85 |
| 2026-01-20 | ₹3.81 | ₹4.00 | ₹3.80 | ₹4.00 | 500 |
| 2026-01-19 | ₹3.81 | ₹3.81 | ₹3.81 | ₹3.81 | 235 |
| 2026-01-16 | ₹3.81 | ₹3.81 | ₹3.81 | ₹3.81 | 74 |
| 2026-01-14 | ₹3.80 | ₹3.80 | ₹3.80 | ₹3.80 | 100 |
| 2026-01-12 | ₹3.79 | ₹3.80 | ₹3.79 | ₹3.80 | 105 |
| 2026-01-09 | ₹3.75 | ₹3.82 | ₹3.75 | ₹3.82 | 435 |
| 2026-01-08 | ₹3.82 | ₹3.83 | ₹3.82 | ₹3.82 | 107 |
| 2026-01-07 | ₹4.02 | ₹4.02 | ₹3.82 | ₹4.02 | 2,433 |
| 2026-01-06 | ₹4.24 | ₹4.24 | ₹4.01 | ₹4.02 | 1,089 |
| 2026-01-05 | ₹4.26 | ₹4.26 | ₹4.22 | ₹4.22 | 169 |
| 2026-01-01 | ₹4.22 | ₹4.22 | ₹4.22 | ₹4.22 | 5 |
Cemantic Infra-Tech Share Price Performance Analysis (Aug 2014 - Jul 2026)
CEMAINFRA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+17.30%
₹4.22 → ₹4.95
Year to Date
Price Volatility
11.34%
Low Volatility
Year to Date
Average Daily Volume
1,086
Year to Date Average
BSE Exchange
Cemantic Infra-Tech Share Price History – Frequently Asked Questions
Common questions about CEMAINFRA historical data and records. Browse CEMAINFRA income statement for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Cemantic Infra-Tech (CEMAINFRA)?
The all-time high share price of Cemantic Infra-Tech was ₹101.0 recorded on August 20, 2014 on the BSE exchange.
What is the all-time low share price of Cemantic Infra-Tech (CEMAINFRA)?
The all-time low share price of Cemantic Infra-Tech was ₹0.78 recorded on January 12, 2018 on the BSE exchange.
How can I download CEMAINFRA historical share price data?
You can download Cemantic Infra-Tech 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 CEMAINFRA shares?
The highest trading volume day for Cemantic Infra-Tech was 531,197 shares traded on August 10, 2015 on the BSE exchange, with share price at ₹27.35.