• Sensex   40894.38   -161.31  sensex_dwn_arr
  • Nifty   11992.50   -53.30   sensex_dwn_arr
  • Bank Nifty   30562.50   -0.39   sensex_dwn_arr
  • BSE Midcap   15425.51   -0.60  sensex_dwn_arr
  • USDINR   71.56   0.29   sensex_up_arr
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 %:0.75
Market Cap (Rs Cr.):39901.54
P/E(TTM):22.91
EPS(TTM):8.77
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)
Jan 2020 220.15 195.65 204.45 28.27 23.93 25.77 40,596.52
Share Prices Of 2019
Dec 2019 211.00 190.20 196.25 26.74 23.81 24.74 38,968.29
Nov 2019 208.10 193.10 204.65 26.67 23.43 25.80 40,636.23
Oct 2019 209.80 184.15 202.25 26.72 22.22 25.49 40,159.67
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
Adani Ports & Special Economic Zone Ltd     366.60   Up   3.80 (1.05%)   Asian Paints Ltd     1,863.65   Down   -17.75 (-0.94%)   Axis Bank Ltd     733.65   Down   -4.75 (-0.64%)   Bajaj Auto Ltd     3,082.50   Up   6.90 (0.22%)   Bajaj Finance Ltd     4,758.00   Down   -18.65 (-0.39%)   Bajaj Finserv Ltd     9,529.50   Up   0.65 (0.01%)   Bharat Petroleum Corporation Ltd     470.75   Up   9.10 (1.97%)   Bharti Airtel Ltd     548.25   Down   -16.60 (-2.94%)   Bharti Infratel Ltd     210.00   Down   -25.00 (-10.64%)   Britannia Industries Ltd     3,066.45   Down   -17.65 (-0.57%)   Cipla Ltd     436.00   Up   4.10 (0.95%)   Coal India Ltd     171.85   Up   4.00 (2.38%)   Dr Reddys Laboratories Ltd     3,251.35   Down   -44.20 (-1.34%)   Eicher Motors Ltd     18,760.35   Up   224.45 (1.21%)   GAIL (India) Ltd     119.45   Up   1.45 (1.23%)   Grasim Industries Ltd     723.90   Down   -13.50 (-1.83%)   HCL Technologies Ltd     607.05   Down   -6.40 (-1.04%)   HDFC Bank Ltd     1,213.25   Down   -3.90 (-0.32%)   Hero Honda Motors Ltd     2,252.65   Down   -30.70 (-1.34%)   Hindalco Industries Ltd     184.35   Down   -5.90 (-3.10%)   Hindustan Unilever Ltd     2,234.40   Down   -18.20 (-0.81%)   Housing Development Finance Corporation Ltd     2,318.80   Down   -31.45 (-1.34%)   ICICI Bank Ltd     541.20   Down   -0.40 (-0.07%)   Indian Oil Corporation Ltd     112.65   Up   0.85 (0.76%)   IndusInd Bank Ltd     1,140.70   Down   -32.25 (-2.75%)   Infosys Technologies Ltd     797.65   Up   8.20 (1.04%)   ITC Ltd     203.85   Down   -0.95 (-0.46%)   JSW Steel Ltd     284.80   Down   -3.35 (-1.16%)   Kotak Mahindra Bank Ltd     1,691.00   Down   -0.10 (-0.01%)   Larsen & Toubro Ltd     1,286.35   Up   6.15 (0.48%)   Mahindra & Mahindra Ltd     523.20   Up   0.45 (0.09%)   Maruti Suzuki India Ltd     6,781.10   Down   -125.65 (-1.82%)   Nestle India Ltd     16,403.85   Down   -184.60 (-1.11%)   NIFTY (S&P CNX)     11,992.50   Down   -53.30 (-0.44%)   NTPC Ltd     109.60   Down   -0.70 (-0.63%)   Oil & Natural Gas Corpn Ltd     99.30   Down   -0.65 (-0.65%)   Power Grid Corporation of India Ltd     185.00   Up   1.40 (0.76%)   Reliance Industries Ltd     1,467.40   Down   -10.85 (-0.73%)   State Bank of India     317.55   Up   3.35 (1.07%)   Sun Pharmaceuticals Industries Ltd     408.65   Up   0.25 (0.06%)   Tata Consultancy Services Ltd     2,215.75   Up   12.50 (0.57%)   Tata Motors Ltd     161.60   Down   -7.50 (-4.44%)   Tata Steel Ltd     431.40   Down   -5.45 (-1.25%)   Tech Mahindra Ltd     838.80   Up   5.55 (0.67%)   Titan Company Ltd     1,311.00   Down   -5.05 (-0.38%)   UltraTech Cement Ltd     4,475.70   Up   25.85 (0.58%)   UPL Ltd     585.20   Down   -9.80 (-1.65%)   Vedanta Ltd     140.55   Down   -1.55 (-1.09%)   Wipro Ltd     244.05   Up   0.25 (0.10%)   Yes Bank Ltd     35.05   Down   -2.10 (-5.65%)   Zee Entertainment Enterprises Ltd     245.60   Up   6.40 (2.68%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?