AMBUJA CEMENTS LTD - Price History
Monthly price history for AMBUJACEM.NS (AMBUJA CEMENTS LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹615.40 | ₹615.40 |
| April 2024 | ₹619.90 | ₹619.90 |
| March 2024 | ₹612.35 | ₹612.35 |
| February 2024 | ₹605.90 | ₹605.90 |
| January 2024 | ₹560.30 | ₹560.30 |
| December 2023 | ₹520.90 | ₹520.90 |
| November 2023 | ₹439.25 | ₹439.25 |
| October 2023 | ₹424.45 | ₹424.45 |
| September 2023 | ₹424.80 | ₹424.80 |
| August 2023 | ₹428.40 | ₹428.40 |
| July 2023 | ₹463 | ₹463 |
| June 2023 | ₹423.44 | ₹425.90 |
| May 2023 | ₹421.15 | ₹423.60 |
| April 2023 | ₹394.21 | ₹396.50 |
| March 2023 | ₹363.44 | ₹365.55 |
| February 2023 | ₹340.12 | ₹342.10 |
| January 2023 | ₹398.88 | ₹401.20 |
| December 2022 | ₹521.07 | ₹524.10 |
| November 2022 | ₹567.45 | ₹570.75 |
| October 2022 | ₹529.87 | ₹532.95 |
| September 2022 | ₹512.62 | ₹515.60 |
| August 2022 | ₹408.87 | ₹411.25 |
| July 2022 | ₹372.63 | ₹374.80 |
| June 2022 | ₹360.90 | ₹363 |
| May 2022 | ₹367.26 | ₹369.40 |
| April 2022 | ₹370.05 | ₹372.20 |
| March 2022 | ₹297.52 | ₹299.25 |
| February 2022 | ₹305.92 | ₹314.25 |
| January 2022 | ₹355.48 | ₹365.15 |
| December 2021 | ₹367.50 | ₹377.50 |
| November 2021 | ₹364.68 | ₹374.60 |
| October 2021 | ₹394.08 | ₹404.80 |
| September 2021 | ₹389.60 | ₹400.20 |
| August 2021 | ₹409.90 | ₹421.05 |
| July 2021 | ₹400.26 | ₹411.15 |
| June 2021 | ₹331.63 | ₹340.65 |
| May 2021 | ₹318.14 | ₹326.80 |
| April 2021 | ₹300.86 | ₹309.05 |
| March 2021 | ₹300.67 | ₹308.85 |
| February 2021 | ₹265.31 | ₹273.50 |
| January 2021 | ₹236.06 | ₹243.35 |
| December 2020 | ₹241.40 | ₹248.85 |
| November 2020 | ₹253.23 | ₹261.05 |
| October 2020 | ₹235.72 | ₹259.70 |
| September 2020 | ₹196.96 | ₹217 |
| August 2020 | ₹191.11 | ₹210.55 |
| July 2020 | ₹199.78 | ₹220.10 |
| June 2020 | ₹175.73 | ₹193.60 |
| May 2020 | ₹173.86 | ₹191.55 |
| April 2020 | ₹154.44 | ₹171.65 |
| March 2020 | ₹138.72 | ₹155.70 |
| February 2020 | ₹182.69 | ₹205.05 |
| January 2020 | ₹182.20 | ₹204.50 |
| December 2019 | ₹174.85 | ₹196.25 |
| November 2019 | ₹182.33 | ₹204.65 |
| October 2019 | ₹180.24 | ₹202.30 |
| September 2019 | ₹181.71 | ₹203.95 |
| August 2019 | ₹180.28 | ₹202.35 |
| July 2019 | ₹179.88 | ₹201.90 |
| June 2019 | ₹189.64 | ₹212.85 |
| May 2019 | ₹205.45 | ₹230.60 |
| April 2019 | ₹196.45 | ₹220.50 |
| March 2019 | ₹206.56 | ₹231.85 |
| February 2019 | ₹188.92 | ₹212.05 |
| January 2019 | ₹185.69 | ₹209.90 |
| December 2018 | ₹199.14 | ₹225.10 |
| November 2018 | ₹192.37 | ₹217.45 |
| October 2018 | ₹174.41 | ₹197.15 |
| September 2018 | ₹197.76 | ₹223.55 |
| August 2018 | ₹213.51 | ₹241.35 |
| July 2018 | ₹204.09 | ₹230.70 |
| June 2018 | ₹183.52 | ₹207.45 |
| May 2018 | ₹181.71 | ₹205.40 |
| April 2018 | ₹221.74 | ₹250.65 |
| March 2018 | ₹204.34 | ₹232.95 |
| February 2018 | ₹221.36 | ₹252.35 |
| January 2018 | ₹229.64 | ₹261.80 |
| December 2017 | ₹238.64 | ₹272.05 |
| November 2017 | ₹230.26 | ₹262.50 |
| October 2017 | ₹246.92 | ₹281.50 |
| September 2017 | ₹233.72 | ₹266.45 |
| August 2017 | ₹245.92 | ₹280.35 |
| July 2017 | ₹229.41 | ₹263.15 |
| June 2017 | ₹214.94 | ₹246.55 |
| May 2017 | ₹210.32 | ₹241.25 |
| April 2017 | ₹214.37 | ₹245.90 |
| March 2017 | ₹206.31 | ₹236.65 |
| February 2017 | ₹198.92 | ₹229.35 |
| January 2017 | ₹198.66 | ₹229.05 |
| December 2016 | ₹178.92 | ₹206.30 |
| November 2016 | ₹182.83 | ₹210.80 |
| October 2016 | ₹209.37 | ₹241.40 |
| September 2016 | ₹218.34 | ₹251.75 |
| August 2016 | ₹241.07 | ₹277.95 |
| July 2016 | ₹233.87 | ₹271.25 |
| June 2016 | ₹219.68 | ₹254.80 |
| May 2016 | ₹196.92 | ₹228.40 |
| April 2016 | ₹190.54 | ₹221 |
| March 2016 | ₹200.50 | ₹232.55 |
| February 2016 | ₹162.05 | ₹187.95 |
| January 2016 | ₹167.39 | ₹195.35 |
| December 2015 | ₹173.99 | ₹203.05 |
| November 2015 | ₹170.43 | ₹198.90 |
| October 2015 | ₹177.33 | ₹206.95 |
| September 2015 | ₹176.34 | ₹205.80 |
| August 2015 | ₹177.54 | ₹207.20 |
| July 2015 | ₹199.05 | ₹232.30 |
| June 2015 | ₹195.63 | ₹229.90 |
| May 2015 | ₹202.18 | ₹237.60 |
| April 2015 | ₹197.76 | ₹232.40 |
| March 2015 | ₹217.24 | ₹255.30 |
| February 2015 | ₹226.56 | ₹269.45 |
| January 2015 | ₹209.16 | ₹248.75 |
| December 2014 | ₹192.42 | ₹228.85 |
| November 2014 | ₹193.31 | ₹229.90 |
| October 2014 | ₹191.42 | ₹227.65 |
| September 2014 | ₹179.69 | ₹213.70 |
| August 2014 | ₹173.46 | ₹206.30 |
| July 2014 | ₹173.55 | ₹206.40 |
| June 2014 | ₹183.89 | ₹220.60 |
| May 2014 | ₹181.39 | ₹217.60 |
| April 2014 | ₹164.84 | ₹197.75 |
| March 2014 | ₹168.55 | ₹202.20 |
| February 2014 | ₹140.04 | ₹168 |
| January 2014 | ₹130.85 | ₹159.15 |
| December 2013 | ₹150.17 | ₹182.65 |
| November 2013 | ₹152.39 | ₹185.35 |
| October 2013 | ₹154.86 | ₹188.35 |
| September 2013 | ₹150.09 | ₹182.55 |
| August 2013 | ₹141.09 | ₹171.60 |
| July 2013 | ₹137.72 | ₹167.50 |
| June 2013 | ₹152.37 | ₹186.85 |
| May 2013 | ₹148.70 | ₹182.35 |
| April 2013 | ₹152.12 | ₹186.55 |
| March 2013 | ₹142.05 | ₹174.20 |
| February 2013 | ₹156.20 | ₹191.55 |
| January 2013 | ₹164.37 | ₹203.90 |
| December 2012 | ₹161.95 | ₹200.90 |
| November 2012 | ₹167.67 | ₹208 |
| October 2012 | ₹163.40 | ₹202.70 |
| September 2012 | ₹162.84 | ₹202 |
| August 2012 | ₹149.38 | ₹185.30 |
| July 2012 | ₹145.46 | ₹180.45 |
| June 2012 | ₹139.23 | ₹174.05 |
| May 2012 | ₹120.99 | ₹151.25 |
| April 2012 | ₹120.55 | ₹150.70 |
| March 2012 | ₹137.75 | ₹172.20 |
| February 2012 | ₹128.59 | ₹160.75 |
| January 2012 | ₹127.40 | ₹160.95 |
| December 2011 | ₹122.97 | ₹155.35 |
| November 2011 | ₹117.54 | ₹148.50 |
| October 2011 | ₹122.93 | ₹155.30 |
| September 2011 | ₹117.86 | ₹148.90 |
| August 2011 | ₹105.32 | ₹133.05 |
| July 2011 | ₹101.23 | ₹129.35 |
| June 2011 | ₹104.60 | ₹133.65 |
| May 2011 | ₹108.59 | ₹138.75 |
| April 2011 | ₹123.81 | ₹158.20 |
| March 2011 | ₹115.36 | ₹147.40 |
| February 2011 | ₹92.23 | ₹117.85 |
| January 2011 | ₹97.55 | ₹126.15 |
| December 2010 | ₹110.74 | ₹143.20 |
| November 2010 | ₹108.92 | ₹140.85 |
| October 2010 | ₹108.34 | ₹140.10 |
| September 2010 | ₹108.72 | ₹140.60 |
| August 2010 | ₹97.09 | ₹125.55 |
| July 2010 | ₹90.16 | ₹117.80 |
| June 2010 | ₹87.94 | ₹114.90 |
| May 2010 | ₹83.31 | ₹108.85 |
| April 2010 | ₹92.65 | ₹121.05 |
| March 2010 | ₹91.73 | ₹119.85 |
| February 2010 | ₹81.86 | ₹106.95 |
| January 2010 | ₹77.05 | ₹101.80 |
| December 2009 | ₹78.90 | ₹104.25 |
| November 2009 | ₹69.90 | ₹92.35 |
| October 2009 | ₹67.47 | ₹89.15 |
| September 2009 | ₹75.42 | ₹99.65 |
| August 2009 | ₹75.04 | ₹99.15 |
| July 2009 | ₹81.21 | ₹108.50 |
| June 2009 | ₹65.50 | ₹87.50 |
| May 2009 | ₹68.56 | ₹91.60 |
| April 2009 | ₹60.29 | ₹80.55 |
| March 2009 | ₹52.84 | ₹70.60 |
| February 2009 | ₹47.57 | ₹63.55 |
| January 2009 | ₹52.27 | ₹70.85 |
| December 2008 | ₹51.68 | ₹70.05 |
| November 2008 | ₹38.51 | ₹52.20 |
| October 2008 | ₹44.97 | ₹60.95 |
| September 2008 | ₹58.02 | ₹78.65 |
| August 2008 | ₹59.24 | ₹80.30 |
| July 2008 | ₹59.29 | ₹81.45 |
| June 2008 | ₹55.28 | ₹75.95 |
| May 2008 | ₹69.22 | ₹95.10 |
| April 2008 | ₹82.76 | ₹113.70 |
| March 2008 | ₹88.11 | ₹121.05 |
| February 2008 | ₹88.04 | ₹120.95 |
| January 2008 | ₹87.14 | ₹120.75 |
| December 2007 | ₹106.12 | ₹147.05 |
| November 2007 | ₹108.03 | ₹149.70 |
| October 2007 | ₹104.46 | ₹144.75 |
| September 2007 | ₹104.28 | ₹144.50 |
| August 2007 | ₹96.30 | ₹133.45 |
| July 2007 | ₹93.01 | ₹131.40 |
| June 2007 | ₹88.12 | ₹124.50 |
| May 2007 | ₹80.27 | ₹113.40 |
| April 2007 | ₹83.49 | ₹117.95 |
| March 2007 | ₹75.52 | ₹106.70 |
| February 2007 | ₹81.97 | ₹115.80 |
| January 2007 | ₹96.59 | ₹137.30 |
| December 2006 | ₹99.22 | ₹141.05 |
| November 2006 | ₹101.58 | ₹144.40 |
| October 2006 | ₹81.62 | ₹117.50 |
| September 2006 | ₹81.17 | ₹116.85 |
| August 2006 | ₹78.04 | ₹112.35 |
| July 2006 | ₹72.59 | ₹104.50 |
| June 2006 | ₹69.08 | ₹99.45 |
| May 2006 | ₹64.46 | ₹92.80 |
| April 2006 | ₹80.11 | ₹116.25 |
| March 2006 | ₹71.19 | ₹103.30 |
| February 2006 | ₹60.85 | ₹88.30 |
| January 2006 | ₹61.02 | ₹88.55 |
| December 2005 | ₹55.06 | ₹79.90 |
| November 2005 | ₹55.58 | ₹80.65 |
| October 2005 | ₹47.86 | ₹69.45 |
| September 2005 | ₹53.06 | ₹77 |
| August 2005 | ₹45.10 | ₹65.45 |
| July 2005 | ₹44.01 | ₹64.45 |
| June 2005 | ₹40.32 | ₹59.05 |
| May 2005 | ₹41.35 | ₹302.75 |
| April 2005 | ₹37.78 | ₹280.50 |
| March 2005 | ₹35.96 | ₹267 |
| February 2005 | ₹40.34 | ₹299.50 |
| January 2005 | ₹40.34 | ₹299.50 |
| December 2004 | ₹36.18 | ₹268.65 |
| November 2004 | ₹33.08 | ₹245.65 |
| October 2004 | ₹30.70 | ₹227.95 |
| September 2004 | ₹30.29 | ₹224.90 |
| August 2004 | ₹29.12 | ₹216.25 |
| July 2004 | ₹24.74 | ₹185.45 |
| June 2004 | ₹25.26 | ₹189.35 |
| May 2004 | ₹25.07 | ₹187.95 |
| April 2004 | ₹29.51 | ₹221.25 |
| March 2004 | ₹25.88 | ₹197 |
| February 2004 | ₹26.97 | ₹205.35 |
| January 2004 | ₹25.34 | ₹192.95 |
| December 2003 | ₹26.58 | ₹202.35 |
| November 2003 | ₹24.54 | ₹186.85 |
| October 2003 | ₹22.07 | ₹168.05 |
| September 2003 | ₹20.12 | ₹153.15 |
| August 2003 | ₹20.23 | ₹154 |
| July 2003 | ₹19.54 | ₹151.35 |
| June 2003 | ₹17.69 | ₹137 |
| May 2003 | ₹15.25 | ₹118.10 |
| April 2003 | ₹14.09 | ₹111.05 |
| March 2003 | ₹13.53 | ₹106.65 |
| February 2003 | ₹13.67 | ₹107.80 |
| January 2003 | ₹13.35 | ₹105.25 |
| December 2002 | ₹13.81 | ₹108.90 |
| November 2002 | ₹13.90 | ₹109.55 |
| October 2002 | ₹13.17 | ₹103.80 |
| September 2002 | ₹13.83 | ₹109.05 |
| August 2002 | ₹13.94 | ₹109.90 |
| July 2002 | ₹14.20 | ₹113.30 |
| June 2002 | ₹128.16 | ₹306.75 |
| May 2002 | ₹123.33 | ₹295.20 |
| April 2002 | ₹124.15 | ₹297.15 |
| March 2002 | ₹125.49 | ₹300.38 |
| February 2002 | ₹150.40 | ₹360 |
| January 2002 | ₹132.61 | ₹317.40 |
| December 2001 | ₹120.01 | ₹287.25 |
| November 2001 | ₹113.12 | ₹270.75 |
| October 2001 | ₹96.67 | ₹231.38 |
| September 2001 | ₹93.38 | ₹223.50 |
| August 2001 | ₹102.71 | ₹245.85 |
| July 2001 | ₹114.31 | ₹273.60 |
| June 2001 | ₹116.25 | ₹278.25 |
| May 2001 | ₹115.56 | ₹276.60 |
| April 2001 | ₹107.63 | ₹257.62 |
| March 2001 | ₹96.82 | ₹231.75 |
| February 2001 | ₹117.91 | ₹282.22 |
| January 2001 | ₹117.82 | ₹282 |
| December 2000 | ₹99.14 | ₹237.30 |
| November 2000 | ₹96.51 | ₹231 |
| October 2000 | ₹84.29 | ₹201.75 |
| September 2000 | ₹97.82 | ₹234.15 |
| August 2000 | ₹122.86 | ₹294.08 |
| July 2000 | ₹125.18 | ₹299.62 |
| June 2000 | ₹122.89 | ₹294.15 |
| May 2000 | ₹122.02 | ₹292.05 |
| April 2000 | ₹123.90 | ₹296.55 |
| March 2000 | ₹133.48 | ₹319.50 |
| February 2000 | ₹173.81 | ₹416.02 |
| January 2000 | ₹174.22 | ₹417 |
| December 1999 | ₹204.92 | ₹490.50 |
| November 1999 | ₹353.20 | ₹1,690.80 |
| October 1999 | ₹339.41 | ₹1,624.80 |
| September 1999 | ₹308.95 | ₹1,479 |
| August 1999 | ₹332.14 | ₹1,590 |
| July 1999 | ₹240.02 | ₹1,149 |
| June 1999 | ₹200.85 | ₹961.50 |
| May 1999 | ₹182.36 | ₹873 |
| April 1999 | ₹172.34 | ₹825 |
| March 1999 | ₹185.62 | ₹888.60 |
| February 1999 | ₹170.46 | ₹816 |
| January 1999 | ₹160.34 | ₹767.55 |
| December 1998 | ₹162.12 | ₹776.10 |
| November 1998 | ₹137.87 | ₹660 |
| October 1998 | ₹123.80 | ₹592.65 |
| September 1998 | ₹124.71 | ₹597 |
| August 1998 | ₹112.58 | ₹538.95 |
| July 1998 | ₹143.82 | ₹688.50 |
| June 1998 | ₹165.10 | ₹790.35 |
| May 1998 | ₹190.51 | ₹912 |
| April 1998 | ₹191.76 | ₹918 |
| March 1998 | ₹171.65 | ₹821.70 |
| February 1998 | ₹158.39 | ₹758.25 |
| January 1998 | ₹137.24 | ₹657 |
| December 1997 | ₹175.41 | ₹839.70 |
| November 1997 | ₹166.07 | ₹795 |
| October 1997 | ₹179.89 | ₹861.15 |
| September 1997 | ₹192.39 | ₹921 |
| August 1997 | ₹192.45 | ₹921.30 |
| July 1997 | ₹199.60 | ₹955.50 |
| June 1997 | ₹214.76 | ₹1,028.10 |
| May 1997 | ₹175.03 | ₹837.90 |
| April 1997 | ₹177.29 | ₹848.70 |
| March 1997 | ₹157.30 | ₹753 |
| February 1997 | ₹159.52 | ₹763.65 |
| January 1997 | ₹148.77 | ₹712.20 |
| December 1996 | ₹147.58 | ₹706.50 |
| November 1996 | ₹145.80 | ₹697.95 |
| October 1996 | ₹153.54 | ₹735 |
| September 1996 | ₹183.62 | ₹879 |
| August 1996 | ₹204.61 | ₹979.50 |
| July 1996 | ₹196.78 | ₹942 |
| June 1996 | ₹232.50 | ₹1,113 |
| May 1996 | ₹222.41 | ₹1,064.70 |
| April 1996 | ₹219.34 | ₹1,050 |
| March 1996 | ₹222.47 | ₹1,065 |
| February 1996 | ₹208.06 | ₹996 |
| January 1996 | ₹176.72 | ₹846 |
| December 1995 | ₹170.14 | ₹814.50 |
| November 1995 | ₹160.43 | ₹768 |
| October 1995 | ₹170.30 | ₹815.25 |
| September 1995 | ₹164.19 | ₹786 |
| August 1995 | ₹167.95 | ₹804 |
| July 1995 | ₹164.19 | ₹786 |
| June 1995 | ₹148.08 | ₹708.90 |
| May 1995 | ₹155.42 | ₹744 |
| April 1995 | ₹164.97 | ₹789.75 |
| March 1995 | ₹162.34 | ₹777.15 |
| February 1995 | ₹171.71 | ₹822 |
| January 1995 | ₹189.26 | ₹906 |
| December 1994 | ₹187.38 | ₹897 |
| November 1994 | ₹206.80 | ₹990 |
AMBUJACEM.NS
Price: ₹615.40
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.41%
Payout Ratio: 27.65%
Payout Ratio Range:
Dividend Per Share: 2.50 INR
Earnings Per Share: 16.70 INR
P/E Ratio: 62.39
Exchange: NSI
Sector: Basic Materials
Industry: Building Materials
Market Capitalization: 1.4 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%