Ambalal Sarabhai Enterprises Limited (BOM:500009)
India · Delayed Price · Currency is INR 33.79
-0.43 (-1.26%)
At close: Aug 21, 2025
BOM:500009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 34.49 | 34.99 | 33.55 | 33.79 | 33.79 | -1.26% | 51,222 |
| Aug 20, 2025 | 33.94 | 35.00 | 33.76 | 34.22 | 34.22 | 1.36% | 42,789 |
| Aug 19, 2025 | 33.60 | 34.00 | 33.00 | 33.76 | 33.76 | 1.05% | 31,800 |
| Aug 18, 2025 | 34.00 | 34.79 | 32.70 | 33.41 | 33.41 | -1.24% | 68,687 |
| Aug 14, 2025 | 33.95 | 35.85 | 32.70 | 33.83 | 33.83 | 3.46% | 335,364 |
| Aug 13, 2025 | 31.20 | 33.10 | 31.20 | 32.70 | 32.70 | 4.71% | 90,288 |
| Aug 12, 2025 | 32.75 | 32.75 | 31.12 | 31.23 | 31.23 | 0.42% | 16,735 |
| Aug 11, 2025 | 30.40 | 31.50 | 30.10 | 31.10 | 31.10 | 2.81% | 40,491 |
| Aug 8, 2025 | 30.49 | 30.70 | 30.02 | 30.25 | 30.25 | -0.79% | 57,228 |
| Aug 7, 2025 | 31.89 | 31.89 | 30.00 | 30.49 | 30.49 | -4.42% | 115,531 |
| Aug 6, 2025 | 32.65 | 32.80 | 31.50 | 31.90 | 31.90 | -0.65% | 35,568 |
| Aug 5, 2025 | 33.40 | 33.40 | 32.00 | 32.11 | 32.11 | -1.41% | 30,864 |
| Aug 4, 2025 | 33.40 | 33.40 | 32.42 | 32.57 | 32.57 | -1.21% | 45,615 |
| Aug 1, 2025 | 33.10 | 34.00 | 32.65 | 32.97 | 32.97 | -0.57% | 71,016 |
| Jul 31, 2025 | 32.40 | 33.28 | 32.16 | 33.16 | 33.16 | 0.21% | 46,330 |
| Jul 30, 2025 | 32.94 | 33.45 | 32.51 | 33.09 | 33.09 | 2.16% | 26,195 |
| Jul 29, 2025 | 32.27 | 32.70 | 31.62 | 32.39 | 32.39 | 0.37% | 32,231 |
| Jul 28, 2025 | 32.99 | 33.44 | 32.00 | 32.27 | 32.27 | -1.86% | 105,330 |
| Jul 25, 2025 | 34.75 | 34.99 | 32.53 | 32.88 | 32.88 | -5.05% | 171,932 |
| Jul 24, 2025 | 35.00 | 35.90 | 34.31 | 34.63 | 34.63 | 0.09% | 134,273 |
| Jul 23, 2025 | 35.66 | 35.66 | 34.35 | 34.60 | 34.60 | -1.45% | 80,983 |
| Jul 22, 2025 | 35.86 | 35.99 | 34.85 | 35.11 | 35.11 | -2.09% | 35,504 |
| Jul 21, 2025 | 35.91 | 36.20 | 35.55 | 35.86 | 35.86 | 0.34% | 30,860 |
| Jul 18, 2025 | 35.60 | 36.25 | 35.12 | 35.74 | 35.74 | 0.53% | 43,216 |
| Jul 17, 2025 | 36.25 | 36.25 | 35.01 | 35.55 | 35.55 | -0.86% | 57,013 |
| Jul 16, 2025 | 36.14 | 36.14 | 35.68 | 35.86 | 35.86 | 0.11% | 22,950 |
| Jul 15, 2025 | 35.68 | 36.00 | 35.68 | 35.82 | 35.82 | -0.22% | 33,583 |
| Jul 14, 2025 | 36.39 | 36.39 | 35.11 | 35.90 | 35.90 | -0.72% | 72,995 |
| Jul 11, 2025 | 36.64 | 36.64 | 36.05 | 36.16 | 36.16 | -0.77% | 31,773 |
| Jul 10, 2025 | 36.11 | 36.55 | 35.50 | 36.44 | 36.44 | 0.69% | 81,523 |
| Jul 9, 2025 | 36.73 | 36.79 | 36.01 | 36.19 | 36.19 | -0.49% | 31,426 |
| Jul 8, 2025 | 36.49 | 36.70 | 36.15 | 36.37 | 36.37 | 0.06% | 39,198 |
| Jul 7, 2025 | 36.45 | 36.79 | 36.00 | 36.35 | 36.35 | -0.27% | 53,688 |
| Jul 4, 2025 | 36.22 | 36.95 | 36.22 | 36.45 | 36.45 | 0.14% | 45,408 |
| Jul 3, 2025 | 36.83 | 36.83 | 36.16 | 36.40 | 36.40 | -0.33% | 47,751 |
| Jul 2, 2025 | 36.20 | 37.00 | 36.11 | 36.52 | 36.52 | 1.53% | 59,779 |
| Jul 1, 2025 | 36.51 | 36.98 | 35.55 | 35.97 | 35.97 | -1.88% | 95,914 |
| Jun 30, 2025 | 37.59 | 37.89 | 36.25 | 36.66 | 36.66 | -1.85% | 88,173 |
| Jun 27, 2025 | 36.39 | 38.19 | 35.73 | 37.35 | 37.35 | 3.21% | 95,967 |
| Jun 26, 2025 | 35.89 | 36.34 | 35.26 | 36.19 | 36.19 | 1.89% | 49,347 |
| Jun 25, 2025 | 36.26 | 36.90 | 35.12 | 35.52 | 35.52 | -0.59% | 97,482 |
| Jun 24, 2025 | 35.76 | 36.30 | 35.06 | 35.73 | 35.73 | 1.13% | 56,935 |
| Jun 23, 2025 | 35.37 | 36.40 | 34.51 | 35.33 | 35.33 | -0.73% | 61,336 |
| Jun 20, 2025 | 36.10 | 36.24 | 35.01 | 35.59 | 35.59 | -1.41% | 55,923 |
| Jun 19, 2025 | 36.31 | 36.49 | 35.60 | 36.10 | 36.10 | -0.50% | 76,102 |
| Jun 18, 2025 | 36.76 | 36.76 | 36.00 | 36.28 | 36.28 | -1.31% | 60,874 |
| Jun 17, 2025 | 36.91 | 37.36 | 36.70 | 36.76 | 36.76 | -0.41% | 27,602 |
| Jun 16, 2025 | 36.45 | 37.50 | 35.71 | 36.91 | 36.91 | 1.51% | 90,548 |
| Jun 13, 2025 | 36.74 | 37.15 | 36.16 | 36.36 | 36.36 | -1.03% | 91,837 |
| Jun 12, 2025 | 37.59 | 37.81 | 36.55 | 36.74 | 36.74 | -1.45% | 55,340 |