• Sensex   38422.15   207.68  sensex_up_arr
  • Nifty   11379.70   38.55   sensex_up_arr
  • Bank Nifty   28363.95   0.65   sensex_up_arr
  • BSE Midcap   13883.64   0.31  sensex_up_arr
  • USDINR   71.38   0.13   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Ambuja Cements LtdIndustry : Cement - North India
BSE Code:500425
ISIN Demat:INE079A01024
Book Value(Rs):108.34
NSE Symbol:AMBUJACEM
Div & Yield %:0.77
Market Cap (Rs Cr.):38531.45
P/E(TTM):22.86
EPS(TTM):8.49
Face Value(Rs):2
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Sep 2019 224.90 188.50 203.85 28.93 23.45 25.70 40,477.38
Aug 2019 216.65 193.80 202.25 27.91 23.75 25.49 40,159.67
Jul 2019 223.95 198.00 201.85 29.57 24.48 25.44 40,080.25
Jun 2019 237.85 204.80 212.90 31.41 24.75 26.84 42,274.39
May 2019 240.25 207.90 230.65 30.52 25.31 29.07 45,798.91
Apr 2019 244.00 216.50 220.70 32.00 26.33 27.82 43,823.19
Mar 2019 238.15 213.10 235.05 30.76 26.34 29.63 46,672.59
Feb 2019 219.45 196.60 212.30 28.31 24.63 26.76 42,155.25
Jan 2019 225.55 198.10 210.20 28.80 24.83 26.50 41,738.26
Share Prices Of 2018
Dec 2018 230.25 203.00 224.40 29.41 24.46 28.29 44,557.88
Nov 2018 221.25 197.05 218.00 35.90 31.31 35.12 43,287.07
Oct 2018 227.50 188.50 197.10 38.23 29.05 31.76 39,137.07
Sep 2018 245.25 208.60 222.95 40.36 31.12 35.92 44,269.96
Aug 2018 243.40 220.00 241.45 40.40 35.34 38.90 47,943.40
Jul 2018 231.00 189.15 230.05 37.37 29.46 37.07 45,679.77
Jun 2018 215.40 195.65 207.45 36.41 30.12 33.42 41,192.21
May 2018 251.70 202.25 205.20 41.55 32.12 33.06 40,745.44
Apr 2018 252.40 232.65 250.00 41.06 36.23 40.28 49,641.13
Mar 2018 256.00 223.50 233.30 41.74 35.46 37.59 46,325.10
Feb 2018 269.00 240.15 252.60 44.56 37.86 40.70 50,157.40
Jan 2018 280.00 257.30 261.05 46.06 40.86 42.06 51,835.27
Share Prices Of 2017
Dec 2017 273.80 256.60 271.20 44.54 40.78 43.70 53,850.70
Nov 2017 287.00 259.45 262.60 62.12 54.66 55.99 52,143.04
Oct 2017 288.65 266.00 281.75 63.06 56.12 60.08 55,945.55
Sep 2017 291.30 259.95 266.00 63.33 54.84 56.72 52,818.16
Aug 2017 282.30 257.85 280.60 60.77 53.36 59.83 55,717.21
Jul 2017 275.00 245.50 263.25 60.28 51.97 56.13 52,272.11
Jun 2017 248.40 229.00 245.85 53.43 47.85 52.42 48,817.09
May 2017 270.50 233.25 241.20 59.82 49.25 51.43 47,893.76
Apr 2017 252.45 235.00 245.95 54.70 49.89 52.44 48,836.94
Mar 2017 239.00 223.25 237.40 51.31 46.87 50.62 47,139.22
Feb 2017 244.00 226.40 228.80 54.07 47.77 48.79 45,431.56
Jan 2017 233.50 208.50 229.10 49.94 44.15 48.85 45,491.13
Share Prices Of 2016
Dec 2016 217.90 197.00 206.20 46.86 41.77 43.97 40,944.00
Nov 2016 247.15 191.00 210.40 69.70 51.44 58.02 41,777.98
Oct 2016 261.30 239.35 240.70 73.55 65.63 66.37 47,794.48
Sep 2016 280.95 249.65 252.80 79.45 67.98 69.71 50,197.11
Aug 2016 282.00 256.05 279.00 78.60 54.36 76.94 55,399.50
Jul 2016 278.35 250.10 271.15 62.37 53.24 58.44 42,079.70
Jun 2016 258.40 227.00 254.35 56.29 48.10 54.82 39,472.51
May 2016 232.90 207.40 228.70 51.11 44.32 49.29 35,491.89
Apr 2016 237.10 216.50 220.90 52.40 45.74 47.61 34,281.41
Mar 2016 235.50 188.50 232.15 52.07 40.20 50.03 36,027.30
Feb 2016 204.50 185.00 187.95 46.70 39.25 40.51 29,167.91
Jan 2016 207.00 185.25 194.85 45.66 39.55 41.99 30,238.72
Share Prices Of 2015
Dec 2015 207.00 187.70 203.30 45.15 40.23 43.82 31,550.07
Nov 2015 213.70 188.80 198.85 23.61 19.86 21.54 30,859.48
Oct 2015 214.70 202.45 207.30 23.50 21.41 22.46 32,170.83
Sep 2015 221.50 196.45 205.65 24.30 20.61 22.28 31,914.77
Aug 2015 236.60 198.00 207.40 26.75 21.34 22.47 32,186.35
Jul 2015 256.50 226.90 232.45 27.99 23.87 25.18 36,073.86
Jun 2015 240.80 214.05 229.50 26.25 22.65 24.86 35,616.05
May 2015 244.65 222.20 237.00 26.86 23.11 25.67 36,770.79
Apr 2015 266.40 224.40 234.20 29.80 23.62 25.35 36,312.72
Mar 2015 286.85 245.50 255.25 31.64 26.08 27.62 39,563.45
Feb 2015 273.35 242.65 271.60 30.56 26.00 29.38 42,091.10
Jan 2015 256.60 218.20 248.80 28.63 23.42 26.92 38,557.68
Adani Ports & Special Economic Zone Ltd     410.00   Up   2.55 (0.63%)   Asian Paints Ltd     1,818.10   Up   19.40 (1.08%)   Axis Bank Ltd     687.60   Up   4.10 (0.60%)   Bajaj Auto Ltd     2,974.95   Up   16.90 (0.57%)   Bajaj Finance Ltd     3,892.00   Up   8.70 (0.22%)   Bajaj Finserv Ltd     8,103.00   Up   20.75 (0.26%)   Bharat Petroleum Corporation Ltd     491.55   Up   5.60 (1.15%)   Bharti Airtel Ltd     388.65   Down   -4.90 (-1.25%)   Bharti Infratel Ltd     257.00   Down   -2.45 (-0.94%)   Britannia Industries Ltd     3,125.95   Up   16.30 (0.52%)   Cipla Ltd     440.80   Down   -0.10 (-0.02%)   Coal India Ltd     190.30   Up   0.20 (0.11%)   Dr Reddys Laboratories Ltd     2,668.85   Up   16.95 (0.64%)   Eicher Motors Ltd     18,569.30   Up   241.35 (1.32%)   GAIL (India) Ltd     126.20   Up   0.35 (0.28%)   Grasim Industries Ltd     696.85   Down   -1.80 (-0.26%)   HCL Technologies Ltd     1,093.75   Up   6.95 (0.64%)   HDFC Bank Ltd     1,214.45   Up   10.05 (0.83%)   Hero Honda Motors Ltd     2,640.40   Up   31.20 (1.20%)   Hindalco Industries Ltd     186.60   Down   -2.10 (-1.11%)   Hindustan Unilever Ltd     2,033.45   Up   19.20 (0.95%)   Housing Development Finance Corporation Ltd     2,015.10   Up   0.35 (0.02%)   ICICI Bank Ltd     432.05   Up   3.20 (0.75%)   Indian Oil Corporation Ltd     147.70   Up   2.95 (2.04%)   IndusInd Bank Ltd     1,255.15   Up   4.55 (0.36%)   Infosys Technologies Ltd     771.80   Down   -14.30 (-1.82%)   ITC Ltd     246.00   Up   1.90 (0.78%)   JSW Steel Ltd     214.95   Down   -6.50 (-2.94%)   Kotak Mahindra Bank Ltd     1,603.35   Up   17.85 (1.13%)   Larsen & Toubro Ltd     1,431.90   Up   7.95 (0.56%)   Mahindra & Mahindra Ltd     567.10   Down   -1.55 (-0.27%)   Maruti Suzuki India Ltd     6,847.70   Up   26.60 (0.39%)   Nestle India Ltd     14,049.75   Down   -119.25 (-0.84%)   NIFTY (S&P CNX)     11,379.70   Up   38.55 (0.34%)   NTPC Ltd     119.35   Up   1.60 (1.36%)   Oil & Natural Gas Corpn Ltd     136.25   Up   1.00 (0.74%)   Power Grid Corporation of India Ltd     200.50   Up   2.10 (1.06%)   Reliance Industries Ltd     1,361.70   Up   3.70 (0.27%)   State Bank of India     256.50   Up   1.05 (0.41%)   Sun Pharmaceuticals Industries Ltd     396.90   Up   2.25 (0.57%)   Tata Consultancy Services Ltd     2,044.90   Up   23.90 (1.18%)   Tata Motors Ltd     124.80   Down   -3.05 (-2.39%)   Tata Steel Ltd     342.05   Down   -2.80 (-0.81%)   Tech Mahindra Ltd     723.45   Up   2.70 (0.37%)   Titan Company Ltd     1,260.80   Up   11.85 (0.95%)   UltraTech Cement Ltd     4,180.00   Up   9.70 (0.23%)   UPL Ltd     584.70   Down   -1.95 (-0.33%)   Vedanta Ltd     145.40   Down   -2.40 (-1.62%)   Wipro Ltd     241.80   Down   -1.65 (-0.68%)   Yes Bank Ltd     40.30   Up   0.20 (0.50%)   Zee Entertainment Enterprises Ltd     242.30   Down   -0.60 (-0.25%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?