Ambalal Sarabhai Enterprises Limited (BOM:500009)
India · Delayed Price · Currency is INR 25.12
-1.11 (-4.23%)
At close: Mar 27, 2026
BOM:500009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.94 | 26.94 | 25.00 | 25.12 | 25.12 | -4.23% | 187,817 |
| Mar 25, 2026 | 26.75 | 29.00 | 25.91 | 26.23 | 26.23 | -2.96% | 232,220 |
| Mar 24, 2026 | 26.00 | 27.45 | 25.99 | 27.03 | 27.03 | 5.83% | 303,189 |
| Mar 23, 2026 | 28.50 | 29.00 | 25.25 | 25.54 | 25.54 | -11.75% | 226,991 |
| Mar 20, 2026 | 28.02 | 29.20 | 28.02 | 28.94 | 28.94 | 3.21% | 54,822 |
| Mar 19, 2026 | 27.85 | 29.25 | 27.85 | 28.04 | 28.04 | -0.21% | 126,041 |
| Mar 18, 2026 | 28.69 | 29.19 | 27.40 | 28.10 | 28.10 | -1.78% | 115,911 |
| Mar 17, 2026 | 28.69 | 29.00 | 27.85 | 28.61 | 28.61 | 0.70% | 69,709 |
| Mar 16, 2026 | 27.69 | 28.75 | 25.12 | 28.41 | 28.41 | 5.14% | 237,611 |
| Mar 13, 2026 | 24.33 | 28.00 | 24.33 | 27.02 | 27.02 | 8.91% | 298,446 |
| Mar 12, 2026 | 24.74 | 25.00 | 24.00 | 24.81 | 24.81 | -0.72% | 57,190 |
| Mar 11, 2026 | 24.25 | 25.26 | 24.24 | 24.99 | 24.99 | 3.35% | 113,005 |
| Mar 10, 2026 | 24.65 | 25.50 | 24.00 | 24.18 | 24.18 | -0.41% | 201,818 |
| Mar 9, 2026 | 24.21 | 24.69 | 23.90 | 24.28 | 24.28 | -3.00% | 54,214 |
| Mar 6, 2026 | 24.86 | 25.47 | 24.75 | 25.03 | 25.03 | -1.07% | 80,946 |
| Mar 5, 2026 | 25.50 | 25.75 | 24.70 | 25.30 | 25.30 | 1.40% | 207,532 |
| Mar 4, 2026 | 25.30 | 25.40 | 24.00 | 24.95 | 24.95 | -1.31% | 97,253 |
| Mar 2, 2026 | 25.01 | 26.00 | 25.00 | 25.28 | 25.28 | -3.66% | 93,777 |
| Feb 27, 2026 | 26.33 | 26.66 | 25.99 | 26.24 | 26.24 | -0.30% | 46,686 |
| Feb 26, 2026 | 26.60 | 27.15 | 26.20 | 26.32 | 26.32 | -1.05% | 60,961 |
| Feb 25, 2026 | 26.90 | 27.00 | 26.15 | 26.60 | 26.60 | 0.45% | 39,887 |
| Feb 24, 2026 | 26.04 | 26.85 | 25.95 | 26.48 | 26.48 | 1.46% | 56,241 |
| Feb 23, 2026 | 26.51 | 26.92 | 26.00 | 26.10 | 26.10 | -1.40% | 50,399 |
| Feb 20, 2026 | 26.22 | 26.90 | 26.22 | 26.47 | 26.47 | -0.41% | 52,656 |
| Feb 19, 2026 | 27.19 | 27.95 | 26.32 | 26.58 | 26.58 | -3.31% | 92,879 |
| Feb 18, 2026 | 27.77 | 28.30 | 27.00 | 27.49 | 27.49 | 0.70% | 86,627 |
| Feb 17, 2026 | 28.30 | 28.30 | 27.01 | 27.30 | 27.30 | -2.50% | 40,458 |
| Feb 16, 2026 | 28.50 | 29.40 | 27.30 | 28.00 | 28.00 | -2.03% | 84,295 |
| Feb 13, 2026 | 26.80 | 29.85 | 26.35 | 28.58 | 28.58 | 10.22% | 411,284 |
| Feb 12, 2026 | 26.04 | 26.49 | 25.90 | 25.93 | 25.93 | -0.42% | 44,866 |
| Feb 11, 2026 | 26.16 | 26.59 | 25.50 | 26.04 | 26.04 | -0.46% | 33,038 |
| Feb 10, 2026 | 27.89 | 27.89 | 26.01 | 26.16 | 26.16 | -4.32% | 90,094 |
| Feb 9, 2026 | 25.51 | 27.90 | 25.51 | 27.34 | 27.34 | 7.60% | 92,400 |
| Feb 6, 2026 | 25.54 | 26.45 | 25.06 | 25.41 | 25.41 | -0.20% | 86,146 |
| Feb 5, 2026 | 26.50 | 26.87 | 25.25 | 25.46 | 25.46 | -3.05% | 83,987 |
| Feb 4, 2026 | 27.20 | 27.74 | 26.15 | 26.26 | 26.26 | -2.92% | 98,823 |
| Feb 3, 2026 | 29.25 | 29.25 | 26.75 | 27.05 | 27.05 | -2.38% | 103,473 |
| Feb 2, 2026 | 28.89 | 28.95 | 27.10 | 27.71 | 27.71 | -2.43% | 31,113 |
| Feb 1, 2026 | 27.59 | 28.77 | 27.24 | 28.40 | 28.40 | 2.97% | 52,237 |
| Jan 30, 2026 | 27.00 | 27.80 | 26.32 | 27.58 | 27.58 | 2.03% | 39,299 |
| Jan 29, 2026 | 26.10 | 27.75 | 25.60 | 27.03 | 27.03 | 6.00% | 74,745 |
| Jan 28, 2026 | 24.48 | 27.00 | 23.12 | 25.50 | 25.50 | 7.05% | 135,744 |
| Jan 27, 2026 | 25.75 | 26.17 | 23.35 | 23.82 | 23.82 | -4.76% | 80,990 |
| Jan 23, 2026 | 26.07 | 26.40 | 24.80 | 25.01 | 25.01 | -4.07% | 26,034 |
| Jan 22, 2026 | 25.50 | 26.90 | 25.50 | 26.07 | 26.07 | -0.08% | 32,811 |
| Jan 21, 2026 | 25.56 | 26.44 | 24.01 | 26.09 | 26.09 | 0.62% | 94,907 |
| Jan 20, 2026 | 26.64 | 26.78 | 25.50 | 25.93 | 25.93 | -2.19% | 105,869 |
| Jan 19, 2026 | 26.51 | 27.40 | 26.00 | 26.51 | 26.51 | - | 125,516 |
| Jan 16, 2026 | 27.00 | 27.45 | 26.13 | 26.51 | 26.51 | -1.19% | 19,515 |
| Jan 14, 2026 | 27.26 | 27.73 | 26.60 | 26.83 | 26.83 | -1.36% | 60,973 |