All stocks
NSE: AMBUJACEM·ISIN INE079A01024·Data to 2026-10-26
Ambuja Cements Ltd. historical data
₹368.00+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹588.75
52w low
₹341.00
Turnover
₹142.6 Cr
Volume
39,32,351
1y return
-34.0%
3y CAGR
-3.7%
5y CAGR
+0.1%
10y CAGR
+5.6%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2026-06-12 | dividend | Dividend - Rs 2 Per Share |
| 2025-06-13 | dividend | Dividend - Rs 2 Per Share |
| 2024-06-14 | dividend | Dividend - Rs 2 Per Share |
| 2023-07-07 | dividend | Dividend - Rs 2.50 Per Share |
| 2022-03-30 | dividend | Dividend - Rs 6.30 Per Share |
| 2021-03-19 | dividend | Dividend - Re 1 Per Share |
| 2020-11-05 | dividend | Interim Dividend-Rs 17 Per Share |
| 2020-05-19 | dividend | Interim Dividend - Rs 1.50 Per Share |
| 2020-04-03 | dividend | Dividend - Rs 1.50 Per Share |
| 2019-02-27 | dividend | Dividend - Rs 1.50 Per Share |
| 2018-04-05 | dividend | Dividend - Rs 2 Per Share |
| 2017-08-02 | dividend | Interim Dividend - Rs 1.60 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 356.90 | 373.90 | 349.50 | 368.00 | 39,32,351 |
| 2026-10-23 | 363.50 | 363.90 | 352.55 | 358.90 | 25,76,362 |
| 2026-10-22 | 357.00 | 371.70 | 346.60 | 363.00 | 55,28,323 |
| 2026-10-21 | 361.00 | 362.15 | 353.00 | 359.90 | 12,04,377 |
| 2026-10-19 | 361.00 | 365.00 | 356.70 | 361.85 | 15,71,724 |
| 2026-10-16 | 351.40 | 367.70 | 350.15 | 360.00 | 34,26,522 |
| 2026-10-15 | 350.60 | 356.40 | 348.00 | 350.90 | 29,56,859 |
| 2026-10-14 | 350.95 | 351.80 | 347.00 | 349.00 | 14,50,495 |
| 2026-10-13 | 346.35 | 351.15 | 342.65 | 350.00 | 24,74,121 |
| 2026-10-12 | 352.00 | 356.90 | 341.20 | 348.00 | 22,36,843 |
| 2026-10-09 | 344.55 | 351.50 | 341.30 | 351.50 | 26,15,221 |
| 2026-10-08 | 356.90 | 357.25 | 341.00 | 341.00 | 24,89,181 |
| 2026-10-07 | 362.40 | 362.75 | 352.45 | 356.90 | 34,66,426 |
| 2026-10-06 | 367.50 | 370.10 | 359.80 | 361.55 | 23,56,458 |
| 2026-10-05 | 363.20 | 368.90 | 361.05 | 366.50 | 18,48,613 |
| 2026-10-01 | 371.50 | 371.60 | 356.30 | 362.25 | 38,93,265 |
| 2026-09-30 | 369.00 | 376.65 | 368.65 | 374.00 | 32,19,926 |
| 2026-09-29 | 373.50 | 373.60 | 365.75 | 365.75 | 17,69,537 |
| 2026-09-28 | 383.80 | 383.80 | 374.00 | 374.35 | 16,53,664 |
| 2026-09-25 | 382.20 | 387.20 | 381.70 | 383.80 | 11,80,134 |
| 2026-09-24 | 390.00 | 390.90 | 382.65 | 384.10 | 9,12,389 |
| 2026-09-23 | 387.30 | 392.85 | 387.30 | 392.75 | 6,97,717 |
| 2026-09-22 | 391.10 | 394.00 | 385.15 | 386.90 | 11,55,681 |
| 2026-09-21 | 389.10 | 395.95 | 389.10 | 390.75 | 10,48,624 |
| 2026-09-18 | 384.55 | 396.00 | 383.90 | 388.30 | 25,83,375 |
| 2026-09-17 | 381.05 | 386.30 | 380.55 | 383.25 | 12,24,906 |
| 2026-09-16 | 382.00 | 385.45 | 379.55 | 381.05 | 10,33,371 |
| 2026-09-15 | 392.60 | 393.85 | 380.10 | 381.75 | 13,67,462 |
| 2026-09-11 | 393.00 | 393.55 | 387.65 | 391.85 | 13,11,052 |
| 2026-09-10 | 395.50 | 397.55 | 394.05 | 395.60 | 14,27,859 |
Get the full AMBUJACEM history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/AMBUJACEM?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("AMBUJACEM", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does AMBUJACEM historical data go?
- TejHQ has daily NSE data for AMBUJACEM from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has AMBUJACEM had any splits or bonus issues?
- No splits or bonus issues are recorded for AMBUJACEM in TejHQ's corporate actions data.
- How do I download AMBUJACEM historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/AMBUJACEM?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).