Comparing Back to the side-by-side chart ↗
CEMPRO.NS (CEMPRO.NS) — Price History
As of 2026-10-19 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1193.00 | 1204.20 | 1163.70 | 1168.80 | -2.41% | 411,014 |
| 2026-10-16 | 1221.40 | 1225.90 | 1157.00 | 1197.70 | -1.94% | 611,680 |
| 2026-10-15 | 1190.20 | 1268.80 | 1168.00 | 1221.40 | +5.89% | 2,048,835 |
| 2026-10-14 | 1160.00 | 1199.00 | 1146.00 | 1153.50 | +1.29% | 574,267 |
| 2026-10-13 | 1170.00 | 1179.00 | 1101.30 | 1138.80 | -1.86% | 394,625 |
| 2026-10-12 | 1134.90 | 1211.00 | 1124.80 | 1160.40 | +3.14% | 990,424 |
| 2026-10-09 | 1150.00 | 1158.40 | 1122.10 | 1125.10 | -1.38% | 160,149 |
| 2026-10-08 | 1160.00 | 1202.90 | 1132.10 | 1140.80 | +0.26% | 553,267 |
| 2026-10-07 | 1164.00 | 1168.00 | 1125.00 | 1137.80 | -1.90% | 200,455 |
| 2026-10-06 | 1168.80 | 1169.00 | 1145.50 | 1159.80 | +0.28% | 130,790 |
| 2026-10-05 | 1198.00 | 1209.50 | 1150.10 | 1156.60 | -1.89% | 237,035 |
| 2026-10-01 | 1189.00 | 1205.00 | 1160.30 | 1178.90 | -1.12% | 221,740 |
| 2026-09-30 | 1226.30 | 1249.00 | 1182.60 | 1192.20 | -2.54% | 242,505 |
| 2026-09-29 | 1229.00 | 1245.50 | 1214.00 | 1223.30 | -0.10% | 121,284 |
| 2026-09-28 | 1243.00 | 1259.90 | 1220.00 | 1224.50 | -2.60% | 132,371 |
| 2026-09-25 | 1271.00 | 1285.80 | 1243.00 | 1257.20 | -0.89% | 111,230 |
| 2026-09-24 | 1305.00 | 1305.00 | 1254.50 | 1268.50 | -3.26% | 173,946 |
| 2026-09-23 | 1327.00 | 1344.60 | 1305.10 | 1311.20 | -0.61% | 196,274 |
| 2026-09-22 | 1256.50 | 1319.30 | 1252.50 | 1319.30 | +5.00% | 316,336 |
| 2026-09-21 | 1263.00 | 1274.80 | 1248.10 | 1256.50 | -0.55% | 95,870 |
| 2026-09-18 | 1265.00 | 1287.40 | 1246.60 | 1263.50 | +0.67% | 233,345 |
| 2026-09-17 | 1235.10 | 1266.80 | 1226.80 | 1255.10 | +1.62% | 131,962 |
| 2026-09-16 | 1218.30 | 1267.40 | 1209.10 | 1235.10 | +2.32% | 553,547 |
| 2026-09-15 | 1246.00 | 1285.70 | 1196.00 | 1207.10 | -2.99% | 270,250 |
| 2026-09-11 | 1248.00 | 1257.80 | 1214.90 | 1244.30 | -0.61% | 288,343 |
| 2026-09-10 | 1265.00 | 1278.40 | 1250.00 | 1251.90 | -1.36% | 124,816 |
| 2026-09-09 | 1290.00 | 1297.00 | 1265.00 | 1269.10 | -1.25% | 210,880 |
| 2026-09-08 | 1319.00 | 1323.80 | 1265.50 | 1285.10 | -2.41% | 280,343 |
| 2026-09-07 | 1297.40 | 1355.00 | 1284.60 | 1316.90 | +1.50% | 401,585 |
| 2026-09-04 | 1299.00 | 1314.70 | 1270.10 | 1297.40 | +0.04% | 359,470 |
| 2026-09-03 | 1242.00 | 1297.50 | 1227.50 | 1296.90 | +4.94% | 340,226 |
| 2026-09-02 | 1244.00 | 1244.10 | 1213.40 | 1235.80 | -0.67% | 188,580 |
| 2026-09-01 | 1244.90 | 1252.90 | 1209.00 | 1244.10 | +1.51% | 165,149 |
| 2026-08-31 | 1275.00 | 1275.00 | 1206.20 | 1225.60 | -3.35% | 471,498 |
| 2026-08-28 | 1264.00 | 1285.00 | 1252.90 | 1268.10 | +1.35% | 129,496 |
| 2026-08-27 | 1280.00 | 1293.00 | 1241.10 | 1251.20 | -2.79% | 209,870 |
| 2026-08-26 | 1285.00 | 1294.00 | 1261.00 | 1287.10 | +0.56% | 143,061 |
| 2026-08-25 | 1265.90 | 1296.00 | 1257.10 | 1279.90 | +1.47% | 96,056 |
| 2026-08-24 | 1276.40 | 1285.30 | 1253.40 | 1261.40 | -1.18% | 144,159 |
| 2026-08-21 | 1284.70 | 1292.30 | 1263.40 | 1276.40 | +0.20% | 78,896 |
| 2026-08-20 | 1271.20 | 1286.90 | 1265.00 | 1273.90 | +0.65% | 147,458 |
| 2026-08-19 | 1324.00 | 1334.00 | 1257.80 | 1265.70 | -4.40% | 344,424 |
| 2026-08-18 | 1340.00 | 1351.30 | 1305.90 | 1324.00 | +0.17% | 404,401 |
| 2026-08-17 | 1325.00 | 1363.70 | 1311.00 | 1321.80 | +1.77% | 1,001,076 |
| 2026-08-14 | 1243.20 | 1298.80 | 1243.20 | 1298.80 | +5.00% | 305,460 |
| 2026-08-13 | 1255.00 | 1271.50 | 1229.00 | 1237.00 | -1.96% | 232,437 |
| 2026-08-12 | 1270.90 | 1281.80 | 1249.50 | 1261.70 | -1.01% | 342,032 |
| 2026-08-11 | 1275.00 | 1294.00 | 1235.30 | 1274.60 | +0.65% | 515,968 |
| 2026-08-10 | 1161.10 | 1268.50 | 1153.80 | 1266.40 | +4.83% | 1,174,457 |
| 2026-08-07 | 1234.10 | 1255.80 | 1183.60 | 1208.10 | -3.03% | 838,985 |
| 2026-08-06 | 1290.00 | 1291.00 | 1240.00 | 1245.80 | -4.04% | 413,143 |
| 2026-08-05 | 1315.00 | 1338.00 | 1285.30 | 1298.20 | -2.38% | 308,475 |
| 2026-08-04 | 1366.00 | 1366.00 | 1297.70 | 1329.80 | -2.46% | 640,614 |
| 2026-08-03 | 1375.00 | 1375.00 | 1326.10 | 1363.30 | -0.33% | 439,717 |
| 2026-07-31 | 1370.00 | 1380.30 | 1333.00 | 1367.80 | +0.67% | 464,719 |
| 2026-07-30 | 1341.20 | 1385.00 | 1274.60 | 1358.70 | +1.27% | 813,831 |
| 2026-07-29 | 1352.00 | 1356.60 | 1283.80 | 1341.60 | +0.06% | 737,059 |
| 2026-07-28 | 1328.10 | 1383.90 | 1300.60 | 1340.80 | -2.06% | 2,231,186 |
| 2026-07-27 | 1382.00 | 1440.50 | 1369.00 | 1369.00 | -5.00% | 558,725 |
| 2026-07-24 | 1441.00 | 1467.60 | 1441.00 | 1441.00 | -5.00% | 222,376 |
| 2026-07-23 | 1586.90 | 1590.00 | 1516.80 | 1516.80 | -5.00% | 596,592 |
| 2026-07-22 | 1620.10 | 1639.00 | 1557.70 | 1596.60 | -2.62% | 732,933 |
| 2026-07-21 | 1635.00 | 1649.20 | 1621.50 | 1639.60 | +0.77% | 458,821 |
| 2026-07-20 | 1620.00 | 1640.00 | 1595.00 | 1627.00 | +0.74% | 986,966 |
| 2026-07-17 | 1609.90 | 1622.00 | 1561.70 | 1615.00 | +0.74% | 687,137 |
| 2026-07-16 | 1608.10 | 1618.80 | 1582.60 | 1603.20 | +0.11% | 291,541 |
| 2026-07-15 | 1610.00 | 1623.70 | 1532.00 | 1601.40 | +0.30% | 672,139 |
| 2026-07-14 | 1599.00 | 1647.30 | 1557.70 | 1596.60 | +0.81% | 694,804 |
| 2026-07-13 | 1565.00 | 1592.00 | 1555.40 | 1583.70 | +1.08% | 496,359 |
| 2026-07-10 | 1579.90 | 1584.50 | 1546.60 | 1566.80 | +0.82% | 318,686 |
| 2026-07-09 | 1500.00 | 1564.50 | 1493.20 | 1554.10 | +4.30% | 559,286 |
| 2026-07-08 | 1482.00 | 1559.90 | 1453.30 | 1490.00 | -0.27% | 978,947 |
| 2026-07-07 | 1558.30 | 1597.40 | 1445.40 | 1494.00 | -1.80% | 1,340,348 |
| 2026-07-06 | 1463.00 | 1521.40 | 1462.90 | 1521.40 | +5.00% | 687,967 |
| 2026-07-03 | 1460.00 | 1475.00 | 1400.30 | 1449.00 | +1.23% | 693,708 |
| 2026-07-02 | 1380.00 | 1431.40 | 1380.00 | 1431.40 | +5.00% | 1,253,308 |
| 2026-07-01 | 1305.70 | 1363.60 | 1292.00 | 1363.30 | +4.97% | 800,985 |
| 2026-06-30 | 1256.60 | 1315.40 | 1245.90 | 1298.70 | +3.66% | 574,763 |
| 2026-06-29 | 1231.10 | 1260.00 | 1216.50 | 1252.80 | +3.25% | 574,199 |
| 2026-06-25 | 1220.90 | 1247.40 | 1205.00 | 1213.40 | -0.07% | 331,348 |
| 2026-06-24 | 1228.90 | 1264.80 | 1205.00 | 1214.20 | -0.68% | 348,176 |
| 2026-06-23 | 1273.20 | 1291.60 | 1217.00 | 1222.50 | -3.98% | 461,739 |
| 2026-06-22 | 1256.70 | 1280.00 | 1228.00 | 1273.20 | +1.69% | 428,747 |
| 2026-06-19 | 1190.00 | 1252.00 | 1180.20 | 1252.00 | +5.00% | 366,853 |
| 2026-06-18 | 1175.10 | 1236.00 | 1175.10 | 1192.40 | +0.71% | 378,741 |
| 2026-06-17 | 1171.90 | 1193.90 | 1155.00 | 1184.00 | +1.88% | 297,334 |
| 2026-06-16 | 1204.60 | 1204.60 | 1155.00 | 1162.20 | -1.38% | 302,591 |
| 2026-06-15 | 1144.00 | 1178.50 | 1137.80 | 1178.50 | +5.00% | 156,648 |
| 2026-06-12 | 1175.90 | 1196.00 | 1116.50 | 1122.40 | -4.50% | 750,195 |
| 2026-06-11 | 1218.90 | 1218.90 | 1175.30 | 1175.30 | -5.00% | 699,687 |
| 2026-06-10 | 1240.00 | 1257.40 | 1211.10 | 1237.10 | +2.77% | 2,035,514 |
| 2026-06-09 | 1116.30 | 1203.80 | 1104.50 | 1203.80 | +10.00% | 1,749,059 |
| 2026-06-08 | 1080.00 | 1138.90 | 1072.00 | 1094.40 | -1.65% | 615,366 |
| 2026-06-05 | 1132.00 | 1149.00 | 1076.30 | 1112.80 | -1.29% | 1,192,068 |
| 2026-06-04 | 1016.70 | 1127.30 | 1016.70 | 1127.30 | +9.99% | 1,435,282 |
| 2026-06-03 | 1038.30 | 1046.80 | 1003.10 | 1024.90 | -1.61% | 433,507 |
| 2026-06-02 | 1064.10 | 1064.10 | 1026.30 | 1041.70 | -2.99% | 547,401 |
| 2026-06-01 | 1071.00 | 1085.00 | 1025.10 | 1073.80 | +0.25% | 1,012,665 |
| 2026-05-29 | 1000.00 | 1089.90 | 992.30 | 1071.15 | +7.88% | 2,073,404 |
| 2026-05-27 | 950.00 | 999.90 | 932.00 | 992.95 | +5.26% | 1,383,634 |
| 2026-05-26 | 886.60 | 963.00 | 882.00 | 943.30 | +7.20% | 2,354,928 |
| 2026-05-25 | 871.00 | 897.70 | 869.65 | 879.95 | +1.99% | 497,210 |
| 2026-05-22 | 886.00 | 889.90 | 852.00 | 862.80 | -1.76% | 280,400 |
| 2026-05-21 | 864.95 | 884.80 | 858.00 | 878.25 | +3.14% | 368,038 |
| 2026-05-20 | 860.00 | 872.55 | 847.00 | 851.55 | -1.92% | 313,705 |
| 2026-05-19 | 889.50 | 899.10 | 855.75 | 868.25 | -1.23% | 339,495 |
| 2026-05-18 | 891.00 | 893.05 | 825.00 | 879.05 | -2.28% | 490,646 |
| 2026-05-15 | 938.00 | 938.00 | 895.00 | 899.55 | -2.93% | 496,410 |
| 2026-05-14 | 893.85 | 930.00 | 875.35 | 926.75 | +4.44% | 753,827 |
| 2026-05-13 | 890.05 | 918.40 | 883.00 | 887.35 | -0.63% | 390,528 |
| 2026-05-12 | 907.25 | 937.15 | 884.75 | 892.95 | -1.43% | 567,502 |
| 2026-05-11 | 948.00 | 953.00 | 901.00 | 905.95 | -5.25% | 682,601 |
| 2026-05-08 | 960.00 | 975.00 | 951.60 | 956.15 | -1.46% | 555,095 |
| 2026-05-07 | 942.00 | 982.80 | 940.55 | 970.30 | +2.78% | 1,278,501 |
| 2026-05-06 | 918.90 | 968.40 | 911.30 | 944.10 | +3.43% | 2,856,569 |
| 2026-05-05 | 930.65 | 954.60 | 900.05 | 912.75 | -4.57% | 5,162,185 |
| 2026-05-04 | 846.25 | 978.30 | 816.00 | 956.45 | +17.32% | 28,359,080 |
| 2026-04-30 | 738.00 | 815.25 | 722.00 | 815.25 | +20.00% | 19,766,290 |
| 2026-04-29 | 688.60 | 702.95 | 676.20 | 679.40 | -0.10% | 530,441 |
| 2026-04-28 | 662.95 | 686.00 | 660.00 | 680.05 | +2.65% | 340,663 |
| 2026-04-27 | 647.95 | 675.75 | 643.00 | 662.50 | +2.14% | 264,338 |
| 2026-04-24 | 667.60 | 667.60 | 640.20 | 648.60 | -2.31% | 183,843 |
| 2026-04-23 | 674.90 | 679.80 | 657.50 | 663.95 | -1.68% | 252,527 |
| 2026-04-22 | 643.25 | 691.95 | 643.25 | 675.30 | +4.67% | 716,515 |
| 2026-04-21 | 633.05 | 656.00 | 633.05 | 645.15 | +1.19% | 177,636 |
| 2026-04-20 | 649.90 | 657.50 | 635.45 | 637.55 | -1.65% | 204,730 |
| 2026-04-17 | 652.40 | 658.35 | 645.00 | 648.25 | -0.01% | 195,901 |
| 2026-04-16 | 645.00 | 652.90 | 634.00 | 648.30 | +1.32% | 286,097 |
| 2026-04-15 | 630.00 | 641.80 | 625.25 | 639.85 | +3.48% | 215,118 |
| 2026-04-13 | 612.10 | 632.80 | 604.15 | 618.35 | -1.90% | 283,058 |
| 2026-04-10 | 608.05 | 634.40 | 606.05 | 630.35 | +4.31% | 410,994 |
| 2026-04-09 | 580.00 | 612.00 | 580.00 | 604.30 | -0.12% | 507,881 |
| 2026-04-08 | 592.20 | 608.40 | 572.25 | 605.05 | +7.63% | 1,045,285 |
| 2026-04-07 | 547.00 | 572.60 | 544.00 | 562.15 | +1.59% | 290,596 |
| 2026-04-06 | 545.85 | 556.40 | 528.40 | 553.35 | +2.60% | 352,807 |
| 2026-04-02 | 531.00 | 543.35 | 510.30 | 539.35 | +1.23% | 321,028 |
| 2026-04-01 | 523.00 | 542.00 | 519.35 | 532.80 | +4.28% | 657,979 |
| 2026-03-30 | 520.00 | 528.75 | 505.45 | 510.95 | -3.07% | 476,683 |
| 2026-03-27 | 556.95 | 560.00 | 510.50 | 527.15 | -6.41% | 1,077,738 |
| 2026-03-25 | 538.10 | 566.15 | 534.15 | 563.25 | +4.58% | 382,512 |
| 2026-03-24 | 526.80 | 540.55 | 513.05 | 538.60 | +5.67% | 427,559 |
| 2026-03-23 | 534.95 | 535.80 | 503.30 | 509.70 | -5.54% | 435,621 |
| 2026-03-20 | 552.90 | 560.05 | 533.10 | 539.60 | -0.74% | 230,580 |
| 2026-03-19 | 540.00 | 548.00 | 538.10 | 543.65 | -1.07% | 233,998 |
| 2026-03-18 | 529.50 | 556.95 | 526.15 | 549.55 | +3.79% | 269,164 |
| 2026-03-17 | 532.55 | 540.95 | 521.00 | 529.50 | -0.54% | 238,759 |
| 2026-03-16 | 539.95 | 539.95 | 518.20 | 532.35 | -1.36% | 333,472 |
| 2026-03-13 | 542.00 | 561.10 | 535.05 | 539.70 | -1.23% | 351,874 |
| 2026-03-12 | 550.00 | 559.40 | 536.20 | 546.40 | -1.60% | 326,273 |
| 2026-03-11 | 558.80 | 581.95 | 551.20 | 555.30 | -0.63% | 286,042 |
| 2026-03-10 | 551.00 | 561.00 | 549.50 | 558.80 | +2.15% | 182,038 |
| 2026-03-09 | 560.00 | 560.00 | 541.25 | 547.05 | -3.29% | 228,941 |
| 2026-03-06 | 563.85 | 573.30 | 558.30 | 565.65 | +0.11% | 286,299 |
| 2026-03-05 | 552.50 | 570.00 | 552.10 | 565.05 | +2.27% | 355,767 |
| 2026-03-04 | 558.95 | 564.35 | 546.30 | 552.50 | -2.90% | 360,662 |
| 2026-03-02 | 550.95 | 577.05 | 536.10 | 569.00 | -1.23% | 291,518 |
| 2026-02-27 | 590.70 | 591.95 | 570.60 | 576.10 | -2.46% | 357,743 |
| 2026-02-26 | 589.50 | 607.20 | 586.00 | 590.60 | +0.19% | 262,003 |
| 2026-02-25 | 592.05 | 608.85 | 585.25 | 589.50 | -0.29% | 319,935 |
| 2026-02-24 | 600.25 | 615.00 | 588.60 | 591.20 | -2.22% | 229,927 |
| 2026-02-23 | 592.90 | 614.90 | 588.05 | 604.65 | +2.08% | 227,294 |
| 2026-02-20 | 589.10 | 594.00 | 580.00 | 592.35 | +0.50% | 158,921 |
| 2026-02-19 | 610.00 | 610.00 | 584.00 | 589.40 | -2.67% | 151,537 |
| 2026-02-18 | 605.00 | 610.35 | 598.45 | 605.55 | +0.51% | 189,327 |
| 2026-02-17 | 594.00 | 607.95 | 589.15 | 602.50 | +1.50% | 209,423 |
| 2026-02-16 | 601.00 | 601.00 | 585.50 | 593.60 | -1.53% | 257,368 |
| 2026-02-13 | 613.00 | 620.25 | 601.00 | 602.80 | -2.77% | 274,547 |
| 2026-02-12 | 635.50 | 636.15 | 611.80 | 619.95 | -2.49% | 477,119 |
| 2026-02-11 | 657.50 | 658.00 | 631.30 | 635.80 | -3.37% | 322,312 |
| 2026-02-10 | 640.35 | 671.05 | 640.35 | 658.00 | +2.83% | 418,031 |
| 2026-02-09 | 642.20 | 647.15 | 623.00 | 639.90 | +0.80% | 498,866 |
| 2026-02-06 | 667.90 | 667.90 | 618.10 | 634.85 | -6.48% | 990,576 |
| 2026-02-05 | 705.00 | 709.25 | 670.20 | 678.85 | -3.04% | 391,050 |
| 2026-02-04 | 678.40 | 705.00 | 665.00 | 700.15 | +3.67% | 325,332 |
| 2026-02-03 | 660.95 | 683.60 | 660.95 | 675.35 | +6.77% | 532,479 |
| 2026-02-02 | 633.70 | 655.60 | 618.80 | 632.50 | -1.09% | 242,098 |
| 2026-01-30 | 628.00 | 651.70 | 617.60 | 639.45 | +0.88% | 224,188 |
| 2026-01-29 | 629.95 | 641.25 | 611.35 | 633.90 | +0.67% | 234,199 |
| 2026-01-28 | 622.55 | 638.45 | 622.55 | 629.65 | +1.30% | 190,518 |
| 2026-01-27 | 625.25 | 627.90 | 607.20 | 621.60 | -0.55% | 222,876 |
| 2026-01-23 | 647.60 | 649.40 | 621.65 | 625.05 | -2.69% | 169,150 |
| 2026-01-22 | 643.00 | 652.00 | 635.00 | 642.35 | +1.38% | 200,188 |
| 2026-01-21 | 625.00 | 644.00 | 610.00 | 633.60 | +1.16% | 289,473 |
| 2026-01-20 | 661.50 | 664.20 | 621.80 | 626.35 | -5.49% | 340,899 |
| 2026-01-19 | 677.10 | 677.45 | 661.55 | 662.75 | -2.12% | 159,940 |
| 2026-01-16 | 699.00 | 699.30 | 674.00 | 677.10 | -3.62% | 196,127 |
| 2026-01-15 | 702.50 | 702.50 | 702.50 | 702.50 | +0.00% | 0 |
| 2026-01-14 | 680.05 | 705.50 | 679.00 | 702.50 | +2.54% | 196,166 |
| 2026-01-13 | 699.75 | 707.95 | 675.55 | 685.10 | -1.55% | 253,462 |
| 2026-01-12 | 697.65 | 710.00 | 685.00 | 695.90 | -1.73% | 346,868 |
| 2026-01-09 | 718.65 | 725.30 | 696.75 | 708.15 | -2.65% | 519,027 |
| 2026-01-08 | 754.25 | 767.00 | 722.30 | 727.40 | -3.35% | 378,441 |
| 2026-01-07 | 751.50 | 759.70 | 745.55 | 752.60 | -0.32% | 178,023 |
| 2026-01-06 | 759.00 | 763.80 | 748.65 | 755.00 | -0.19% | 197,726 |
| 2026-01-05 | 770.80 | 775.05 | 753.50 | 756.45 | -2.35% | 284,104 |
| 2026-01-02 | 772.50 | 787.60 | 760.00 | 774.65 | +0.53% | 320,173 |
| 2026-01-01 | 790.10 | 792.00 | 769.10 | 770.55 | -2.26% | 178,522 |
| 2025-12-31 | 771.05 | 790.00 | 767.40 | 788.35 | +2.04% | 213,944 |
| 2025-12-30 | 783.30 | 783.30 | 765.05 | 772.60 | -0.71% | 224,996 |
| 2025-12-29 | 798.20 | 802.00 | 773.95 | 778.10 | -2.54% | 170,379 |
| 2025-12-26 | 812.90 | 815.95 | 795.20 | 798.35 | -1.78% | 130,010 |
| 2025-12-24 | 826.00 | 828.65 | 811.00 | 812.85 | -1.67% | 118,403 |
| 2025-12-23 | 824.60 | 831.65 | 811.25 | 826.65 | +0.41% | 234,071 |
| 2025-12-22 | 810.00 | 825.60 | 802.00 | 823.30 | +2.88% | 219,664 |
| 2025-12-19 | 787.00 | 804.80 | 786.00 | 800.25 | +1.04% | 182,505 |
| 2025-12-18 | 795.00 | 797.45 | 775.00 | 792.05 | -0.43% | 178,393 |
| 2025-12-17 | 815.00 | 818.70 | 793.00 | 795.50 | -2.51% | 149,395 |
| 2025-12-16 | 826.70 | 826.70 | 811.05 | 815.95 | -0.96% | 118,477 |
| 2025-12-15 | 825.00 | 837.50 | 819.05 | 823.90 | -0.79% | 144,429 |
| 2025-12-12 | 830.00 | 840.00 | 824.50 | 830.45 | +0.36% | 202,010 |
| 2025-12-11 | 805.90 | 829.80 | 800.00 | 827.45 | +2.83% | 256,740 |
| 2025-12-10 | 825.80 | 832.40 | 799.00 | 804.70 | -2.19% | 228,711 |
| 2025-12-09 | 791.10 | 829.40 | 783.00 | 822.70 | +4.18% | 393,586 |
| 2025-12-08 | 817.05 | 823.90 | 782.55 | 789.70 | -3.79% | 266,119 |
| 2025-12-05 | 818.40 | 827.00 | 803.00 | 820.85 | +0.58% | 222,527 |
| 2025-12-04 | 828.50 | 828.50 | 811.30 | 816.10 | -1.59% | 211,081 |
| 2025-12-03 | 852.75 | 852.75 | 825.00 | 829.30 | -2.26% | 187,848 |
| 2025-12-02 | 864.20 | 864.70 | 843.00 | 848.50 | -1.33% | 277,882 |
| 2025-12-01 | 840.00 | 891.00 | 839.85 | 859.95 | +2.39% | 931,644 |
| 2025-11-28 | 811.00 | 856.00 | 807.15 | 839.85 | +3.77% | 788,168 |
| 2025-11-27 | 798.25 | 811.50 | 787.30 | 809.30 | +2.19% | 222,808 |
| 2025-11-26 | 780.45 | 795.00 | 772.90 | 791.95 | +2.60% | 190,866 |
| 2025-11-25 | 778.50 | 780.00 | 770.05 | 771.85 | -0.28% | 130,139 |
| 2025-11-24 | 779.05 | 787.35 | 769.80 | 774.05 | -0.55% | 177,471 |
| 2025-11-21 | 810.70 | 812.80 | 773.45 | 778.35 | -3.95% | 438,457 |
| 2025-11-20 | 818.00 | 820.90 | 801.85 | 810.35 | -0.70% | 183,455 |
| 2025-11-19 | 802.00 | 823.00 | 800.15 | 816.10 | +1.80% | 322,582 |
| 2025-11-18 | 841.00 | 841.50 | 798.90 | 801.65 | -4.67% | 621,109 |
| 2025-11-17 | 822.00 | 861.75 | 820.00 | 840.95 | +1.87% | 541,168 |
| 2025-11-14 | 815.00 | 831.65 | 815.00 | 825.50 | +0.43% | 152,255 |
| 2025-11-13 | 821.80 | 829.05 | 816.75 | 822.00 | +0.13% | 186,717 |
| 2025-11-12 | 819.95 | 832.95 | 812.00 | 820.90 | +1.40% | 221,668 |
| 2025-11-11 | 832.00 | 833.70 | 806.00 | 809.55 | -2.59% | 212,584 |
| 2025-11-10 | 854.90 | 854.90 | 817.80 | 831.05 | -2.96% | 288,543 |
| 2025-11-07 | 835.25 | 862.00 | 826.30 | 856.40 | +0.84% | 276,925 |
| 2025-11-06 | 865.65 | 874.45 | 840.20 | 849.25 | -1.56% | 340,999 |
| 2025-11-04 | 858.45 | 866.20 | 844.80 | 862.70 | +0.49% | 388,772 |
| 2025-11-03 | 812.95 | 862.00 | 812.95 | 858.50 | +5.95% | 841,476 |
| 2025-10-31 | 836.00 | 849.90 | 804.00 | 810.25 | -4.28% | 776,767 |
| 2025-10-30 | 852.00 | 869.80 | 840.40 | 846.45 | +0.04% | 548,822 |
| 2025-10-29 | 839.00 | 852.00 | 828.40 | 846.15 | +1.05% | 327,175 |
| 2025-10-28 | 834.15 | 850.00 | 830.00 | 837.35 | +0.98% | 525,588 |
| 2025-10-27 | 800.00 | 835.00 | 790.20 | 829.25 | +3.70% | 476,719 |
| 2025-10-24 | 803.00 | 818.00 | 794.50 | 799.65 | -0.34% | 350,925 |
| 2025-10-23 | 797.80 | 806.90 | 791.00 | 802.35 | +0.56% | 372,402 |
| 2025-10-21 | 804.40 | 804.40 | 794.50 | 797.85 | -0.06% | 55,036 |
| 2025-10-20 | 770.00 | 802.95 | 763.65 | 798.35 | +3.33% | 268,066 |
| 2025-10-17 | 764.10 | 784.70 | 764.10 | 772.60 | +0.11% | 193,449 |
| 2025-10-16 | 792.10 | 792.90 | 767.10 | 771.75 | -2.07% | 291,692 |
| 2025-10-15 | 778.00 | 790.70 | 758.40 | 788.05 | +2.91% | 376,342 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+29.94%). Worst month: Aug (-10.37%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-19
Quick answers
What is CEMPRO.NS's (CEMPRO.NS) latest close?
1168.80 on 2026-10-19, from the Closelook data lake's daily price record.
What is CEMPRO.NS's 52-week high and low?
1649.20 high and 503.30 low over the trailing 52 weeks, as of 2026-10-19.
What is CEMPRO.NS's strongest and weakest month historically?
Historically, CEMPRO.NS's strongest calendar month has been May (average +29.94%) and its weakest Aug (average -10.37%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 446 daily bars in the Closelook data lake.