Ambuja Cements Share Price History

Ambuja Cements

CMP as on 04-Dec-20 15:56

₹ 252.55
-8.55 -3.27%

Open

₹ 262.00

Turnover (lac)

₹ 28,453

Prev. Close

₹ 261.10

Day's Vol (shares)

₹ 1,12,66,087

Day's Range (₹)

₹ 249.90
₹ 263.00

CMP as on04-Dec-20 15:54

₹ 252.65
-8.5 -3.25%

Open

₹ 262.40

Turnover (lac)

₹ 305

Prev. Close

₹ 261.15

Day's Vol (shares)

₹ 4,66,179

Day's Range

₹ 250.05
₹ 262.95

CMP as on 04-Dec-20 0:00

₹ 253.40
-9.4 -3.58%

Open

₹ 262.55

Open Interest(Contracts)

₹ 1,75,62,000

VWAP

₹ 256.35

Day's Vol (shares)

₹ 2,02,05,000

Day's Range (Ex.Dt. 31 Dec 2020)

₹ 250.60
₹ 264.40

Ambuja Cements Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Dec-2020 262 263 250 253 82,632 2,870 3,648,862 13.10 -9.40
03-Dec-2020 265 265 259 261 63,516 1,364 2,339,003 5.20 -3.40
02-Dec-2020 262 264 259 263 29,489 1,330 1,848,131 5 0.50
01-Dec-2020 262 270 261 262 48,226 1,652 1,829,230 8.65 -0.20
27-Nov-2020 261 263 258 261 64,763 2,651 4,870,133 5.70 -0.30
26-Nov-2020 258 263 254 261 35,845 1,382 1,147,772 9.05 3.05
25-Nov-2020 256 259 255 256 34,643 1,715 2,346,178 4 0.25
24-Nov-2020 258 260 255 255 34,015 1,042 1,240,540 5.90 -3
23-Nov-2020 259 263 258 258 26,603 1,748 2,821,689 5 -0.90
20-Nov-2020 259 262 254 257 32,873 1,254 1,559,558 8.15 -2
19-Nov-2020 260 266 256 259 54,301 1,904 1,869,038 9.40 -1.20
18-Nov-2020 267 268 261 262 50,191 2,338 4,547,735 7.05 -5.20
17-Nov-2020 261 272 260 268 112,884 3,543 5,728,658 12 7.05
14-Nov-2020 260 261 258 259 7,119 127 167,947 2.85 -0.90
13-Nov-2020 262 262 256 258 25,225 1,848 4,183,423 6.50 -3.80
12-Nov-2020 258 264 256 263 60,541 1,743 2,138,089 8.15 4.75
11-Nov-2020 252 261 252 260 73,556 2,387 4,009,722 9.40 8.20
10-Nov-2020 251 256 248 250 85,293 2,182 3,704,394 8 -1.10
09-Nov-2020 249 252 247 249 50,189 1,998 3,948,477 4.90 -0.10
06-Nov-2020 257 257 247 248 57,842 2,119 2,727,921 10.40 -9
05-Nov-2020 252 259 251 256 76,960 3,077 4,050,717 7.70 3.90