Ambika Cotton Mills Limited (BOM:531978)
India · Delayed Price · Currency is INR 1,476.00
-22.60 (-1.51%)
At close: Aug 22, 2025
Ambika Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,434.60 | 1,444.00 | 1,383.95 | 1,389.30 | 1,389.30 | -2.92% | 1,064 |
| Aug 25, 2025 | 1,505.00 | 1,505.00 | 1,430.00 | 1,431.10 | 1,431.10 | -3.04% | 1,651 |
| Aug 22, 2025 | 1,506.25 | 1,509.10 | 1,476.00 | 1,476.00 | 1,476.00 | -1.51% | 102 |
| Aug 21, 2025 | 1,568.95 | 1,568.95 | 1,479.25 | 1,498.60 | 1,498.60 | 0.94% | 316 |
| Aug 20, 2025 | 1,535.35 | 1,542.55 | 1,481.55 | 1,484.60 | 1,484.60 | -2.81% | 1,333 |
| Aug 19, 2025 | 1,462.20 | 1,550.00 | 1,462.20 | 1,527.50 | 1,527.50 | 6.93% | 7,361 |
| Aug 18, 2025 | 1,421.70 | 1,451.95 | 1,417.95 | 1,428.45 | 1,428.45 | 1.38% | 616 |
| Aug 14, 2025 | 1,382.00 | 1,418.15 | 1,382.00 | 1,409.00 | 1,409.00 | 0.05% | 282 |
| Aug 13, 2025 | 1,426.40 | 1,436.60 | 1,400.00 | 1,408.25 | 1,408.25 | -2.63% | 1,361 |
| Aug 12, 2025 | 1,419.00 | 1,449.60 | 1,417.85 | 1,446.25 | 1,446.25 | 1.87% | 855 |
| Aug 11, 2025 | 1,389.55 | 1,426.45 | 1,380.00 | 1,419.75 | 1,419.75 | 2.17% | 1,190 |
| Aug 8, 2025 | 1,518.95 | 1,518.95 | 1,376.45 | 1,389.60 | 1,389.60 | -4.80% | 5,519 |
| Aug 7, 2025 | 1,482.70 | 1,482.70 | 1,436.05 | 1,459.70 | 1,459.70 | -2.16% | 1,351 |
| Aug 6, 2025 | 1,498.70 | 1,498.70 | 1,468.00 | 1,492.00 | 1,492.00 | 0.21% | 154 |
| Aug 5, 2025 | 1,518.25 | 1,518.25 | 1,478.85 | 1,488.80 | 1,488.80 | 0.01% | 338 |
| Aug 4, 2025 | 1,500.20 | 1,508.25 | 1,476.10 | 1,488.60 | 1,488.60 | -0.77% | 777 |
| Aug 1, 2025 | 1,564.00 | 1,564.95 | 1,492.05 | 1,500.15 | 1,500.15 | -4.30% | 3,201 |
| Jul 31, 2025 | 1,600.30 | 1,622.90 | 1,555.15 | 1,567.50 | 1,567.50 | -2.17% | 674 |
| Jul 30, 2025 | 1,604.00 | 1,612.60 | 1,598.50 | 1,602.20 | 1,602.20 | 0.76% | 120 |
| Jul 29, 2025 | 1,592.65 | 1,614.55 | 1,576.25 | 1,590.15 | 1,590.15 | -0.16% | 503 |
| Jul 28, 2025 | 1,575.00 | 1,595.45 | 1,560.00 | 1,592.65 | 1,592.65 | 1.12% | 687 |
| Jul 25, 2025 | 1,610.90 | 1,613.95 | 1,575.00 | 1,575.00 | 1,575.00 | -2.72% | 836 |
| Jul 24, 2025 | 1,562.05 | 1,644.95 | 1,562.05 | 1,619.00 | 1,619.00 | 1.44% | 530 |
| Jul 23, 2025 | 1,604.55 | 1,604.55 | 1,588.20 | 1,596.00 | 1,596.00 | -0.41% | 725 |
| Jul 22, 2025 | 1,612.60 | 1,625.15 | 1,594.70 | 1,602.55 | 1,602.55 | -0.52% | 1,463 |
| Jul 21, 2025 | 1,627.50 | 1,631.80 | 1,601.30 | 1,610.95 | 1,610.95 | -0.52% | 1,232 |
| Jul 18, 2025 | 1,661.60 | 1,666.55 | 1,615.00 | 1,619.45 | 1,619.45 | -2.05% | 2,018 |
| Jul 17, 2025 | 1,659.65 | 1,668.00 | 1,645.90 | 1,653.30 | 1,653.30 | -0.38% | 2,145 |
| Jul 16, 2025 | 1,641.65 | 1,675.00 | 1,641.60 | 1,659.65 | 1,659.65 | 1.10% | 1,844 |
| Jul 15, 2025 | 1,600.05 | 1,655.60 | 1,600.05 | 1,641.65 | 1,641.65 | 1.11% | 712 |
| Jul 14, 2025 | 1,555.05 | 1,628.65 | 1,555.05 | 1,623.65 | 1,623.65 | 0.77% | 2,399 |
| Jul 11, 2025 | 1,585.00 | 1,619.90 | 1,585.00 | 1,611.30 | 1,611.30 | 2.01% | 411 |
| Jul 10, 2025 | 1,568.85 | 1,599.00 | 1,566.00 | 1,579.55 | 1,579.55 | 1.09% | 51 |
| Jul 9, 2025 | 1,577.60 | 1,577.60 | 1,561.05 | 1,562.55 | 1,562.55 | -0.54% | 142 |
| Jul 8, 2025 | 1,586.00 | 1,650.65 | 1,559.95 | 1,571.05 | 1,571.05 | -0.12% | 1,484 |
| Jul 7, 2025 | 1,588.60 | 1,588.60 | 1,569.00 | 1,572.95 | 1,572.95 | -0.34% | 560 |
| Jul 4, 2025 | 1,571.00 | 1,595.80 | 1,570.55 | 1,578.35 | 1,578.35 | -0.15% | 858 |
| Jul 3, 2025 | 1,600.00 | 1,600.00 | 1,568.30 | 1,580.80 | 1,580.80 | 0.01% | 527 |
| Jul 2, 2025 | 1,591.05 | 1,595.15 | 1,570.50 | 1,580.65 | 1,580.65 | -1.33% | 800 |
| Jul 1, 2025 | 1,594.95 | 1,622.35 | 1,586.00 | 1,602.00 | 1,602.00 | 1.30% | 820 |
| Jun 30, 2025 | 1,574.00 | 1,589.90 | 1,557.95 | 1,581.45 | 1,581.45 | 1.90% | 1,162 |
| Jun 27, 2025 | 1,562.30 | 1,567.10 | 1,550.05 | 1,551.90 | 1,551.90 | -0.52% | 244 |
| Jun 26, 2025 | 1,600.00 | 1,600.00 | 1,549.10 | 1,560.05 | 1,560.05 | -0.30% | 890 |
| Jun 25, 2025 | 1,517.00 | 1,570.00 | 1,510.65 | 1,564.80 | 1,564.80 | 3.64% | 485 |
| Jun 24, 2025 | 1,530.25 | 1,550.90 | 1,503.30 | 1,509.90 | 1,509.90 | 0.20% | 997 |
| Jun 23, 2025 | 1,497.00 | 1,523.80 | 1,489.05 | 1,506.95 | 1,506.95 | 0.27% | 372 |
| Jun 20, 2025 | 1,518.95 | 1,524.75 | 1,494.90 | 1,502.95 | 1,502.95 | -0.21% | 968 |
| Jun 19, 2025 | 1,535.75 | 1,549.35 | 1,501.00 | 1,506.15 | 1,506.15 | -2.36% | 554 |
| Jun 18, 2025 | 1,557.05 | 1,562.45 | 1,536.70 | 1,542.50 | 1,542.50 | -0.92% | 655 |
| Jun 17, 2025 | 1,556.15 | 1,587.85 | 1,556.10 | 1,556.85 | 1,556.85 | 0.04% | 340 |