Ambika Cotton Mills Limited (BOM:531978)
India · Delayed Price · Currency is INR 1,232.40
+100.75 (8.90%)
At close: Jan 22, 2026
Ambika Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,214.00 | 1,223.60 | 1,190.30 | 1,205.20 | 1,205.20 | -2.21% | 274 |
| Jan 22, 2026 | 1,121.75 | 1,311.90 | 1,121.75 | 1,232.40 | 1,232.40 | 8.90% | 802 |
| Jan 21, 2026 | 1,130.60 | 1,138.10 | 1,100.60 | 1,131.65 | 1,131.65 | -1.05% | 1,198 |
| Jan 20, 2026 | 1,161.00 | 1,183.05 | 1,135.20 | 1,143.65 | 1,143.65 | -2.43% | 522 |
| Jan 19, 2026 | 1,190.05 | 1,190.05 | 1,167.10 | 1,172.15 | 1,172.15 | -1.33% | 468 |
| Jan 16, 2026 | 1,208.95 | 1,226.00 | 1,184.00 | 1,187.90 | 1,187.90 | -2.23% | 586 |
| Jan 14, 2026 | 1,210.00 | 1,215.00 | 1,200.90 | 1,215.00 | 1,215.00 | -0.43% | 61 |
| Jan 13, 2026 | 1,195.60 | 1,220.50 | 1,195.60 | 1,220.20 | 1,220.20 | 2.49% | 274 |
| Jan 12, 2026 | 1,209.35 | 1,209.35 | 1,178.00 | 1,190.60 | 1,190.60 | -1.55% | 724 |
| Jan 9, 2026 | 1,222.00 | 1,232.10 | 1,201.00 | 1,209.35 | 1,209.35 | -1.37% | 640 |
| Jan 8, 2026 | 1,245.00 | 1,245.00 | 1,221.35 | 1,226.10 | 1,226.10 | -1.44% | 162 |
| Jan 7, 2026 | 1,250.00 | 1,250.05 | 1,244.00 | 1,244.00 | 1,244.00 | 0.31% | 52 |
| Jan 6, 2026 | 1,242.40 | 1,254.90 | 1,218.00 | 1,240.10 | 1,240.10 | -0.43% | 354 |
| Jan 5, 2026 | 1,252.00 | 1,252.00 | 1,242.00 | 1,245.45 | 1,245.45 | -0.52% | 177 |
| Jan 2, 2026 | 1,242.25 | 1,252.00 | 1,242.05 | 1,252.00 | 1,252.00 | 0.78% | 132 |
| Jan 1, 2026 | 1,250.90 | 1,250.90 | 1,239.20 | 1,242.25 | 1,242.25 | 0.51% | 98 |
| Dec 31, 2025 | 1,250.70 | 1,266.55 | 1,227.65 | 1,235.90 | 1,235.90 | -0.53% | 1,841 |
| Dec 30, 2025 | 1,254.90 | 1,254.90 | 1,231.70 | 1,242.50 | 1,242.50 | -0.98% | 848 |
| Dec 29, 2025 | 1,265.00 | 1,269.90 | 1,252.10 | 1,254.85 | 1,254.85 | -0.61% | 629 |
| Dec 26, 2025 | 1,261.80 | 1,269.90 | 1,261.80 | 1,262.50 | 1,262.50 | -0.42% | 109 |
| Dec 24, 2025 | 1,265.00 | 1,269.45 | 1,261.00 | 1,267.80 | 1,267.80 | -0.39% | 90 |
| Dec 23, 2025 | 1,268.30 | 1,274.90 | 1,263.10 | 1,272.75 | 1,272.75 | 0.85% | 188 |
| Dec 22, 2025 | 1,264.00 | 1,281.00 | 1,260.05 | 1,262.00 | 1,262.00 | -0.08% | 271 |
| Dec 19, 2025 | 1,259.45 | 1,283.65 | 1,255.05 | 1,262.95 | 1,262.95 | 0.24% | 177 |
| Dec 18, 2025 | 1,237.00 | 1,269.90 | 1,230.10 | 1,259.90 | 1,259.90 | 1.14% | 640 |
| Dec 17, 2025 | 1,250.15 | 1,261.95 | 1,237.70 | 1,245.65 | 1,245.65 | -1.78% | 244 |
| Dec 16, 2025 | 1,277.20 | 1,287.90 | 1,262.50 | 1,268.25 | 1,268.25 | -0.55% | 538 |
| Dec 15, 2025 | 1,277.65 | 1,290.75 | 1,241.00 | 1,275.20 | 1,275.20 | -0.25% | 559 |
| Dec 12, 2025 | 1,273.30 | 1,284.00 | 1,266.50 | 1,278.35 | 1,278.35 | 0.25% | 235 |
| Dec 11, 2025 | 1,245.60 | 1,280.00 | 1,238.05 | 1,275.20 | 1,275.20 | 2.30% | 548 |
| Dec 10, 2025 | 1,249.40 | 1,259.00 | 1,234.60 | 1,246.55 | 1,246.55 | 1.07% | 1,022 |
| Dec 9, 2025 | 1,204.30 | 1,247.90 | 1,203.00 | 1,233.40 | 1,233.40 | 0.85% | 651 |
| Dec 8, 2025 | 1,264.00 | 1,264.00 | 1,202.15 | 1,223.05 | 1,223.05 | -0.89% | 1,697 |
| Dec 5, 2025 | 1,230.70 | 1,240.75 | 1,227.10 | 1,234.00 | 1,234.00 | -0.23% | 35 |
| Dec 4, 2025 | 1,254.85 | 1,254.85 | 1,228.05 | 1,236.90 | 1,236.90 | -0.19% | 292 |
| Dec 3, 2025 | 1,249.75 | 1,251.65 | 1,232.10 | 1,239.20 | 1,239.20 | -0.54% | 348 |
| Dec 2, 2025 | 1,255.00 | 1,255.00 | 1,243.40 | 1,245.90 | 1,245.90 | -0.57% | 1,112 |
| Dec 1, 2025 | 1,280.00 | 1,280.00 | 1,251.00 | 1,253.10 | 1,253.10 | -1.85% | 741 |
| Nov 28, 2025 | 1,278.80 | 1,280.90 | 1,269.00 | 1,276.75 | 1,276.75 | -0.16% | 553 |
| Nov 27, 2025 | 1,285.75 | 1,302.90 | 1,278.10 | 1,278.75 | 1,278.75 | -1.28% | 844 |
| Nov 26, 2025 | 1,303.00 | 1,303.00 | 1,289.15 | 1,295.35 | 1,295.35 | -0.64% | 300 |
| Nov 25, 2025 | 1,287.30 | 1,311.00 | 1,285.45 | 1,303.65 | 1,303.65 | 0.93% | 585 |
| Nov 24, 2025 | 1,295.05 | 1,295.75 | 1,283.75 | 1,291.60 | 1,291.60 | -0.83% | 326 |
| Nov 21, 2025 | 1,328.25 | 1,328.25 | 1,292.65 | 1,302.45 | 1,302.45 | -0.20% | 347 |
| Nov 20, 2025 | 1,316.50 | 1,340.00 | 1,299.10 | 1,305.10 | 1,305.10 | 0.08% | 357 |
| Nov 19, 2025 | 1,312.45 | 1,314.90 | 1,292.10 | 1,304.00 | 1,304.00 | -0.85% | 433 |
| Nov 18, 2025 | 1,300.00 | 1,320.00 | 1,298.00 | 1,315.20 | 1,315.20 | 0.91% | 1,278 |
| Nov 17, 2025 | 1,310.00 | 1,344.95 | 1,298.70 | 1,303.30 | 1,303.30 | -0.55% | 868 |
| Nov 14, 2025 | 1,308.60 | 1,312.80 | 1,301.05 | 1,310.45 | 1,310.45 | 0.41% | 149 |
| Nov 13, 2025 | 1,324.90 | 1,324.90 | 1,304.00 | 1,305.15 | 1,305.15 | -1.49% | 211 |