Ambika Cotton Mills Limited (BOM:531978)
India · Delayed Price · Currency is INR 1,401.95
+45.30 (3.34%)
At close: Mar 5, 2026
Ambika Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,374.95 | 1,381.05 | 1,343.10 | 1,356.65 | 1,356.65 | 0.08% | 2,475 |
| Mar 2, 2026 | 1,350.00 | 1,362.00 | 1,346.70 | 1,355.55 | 1,355.55 | 0.20% | 318 |
| Feb 27, 2026 | 1,358.10 | 1,360.90 | 1,348.95 | 1,352.85 | 1,352.85 | -0.82% | 250 |
| Feb 26, 2026 | 1,373.25 | 1,373.25 | 1,358.10 | 1,364.05 | 1,364.05 | -0.67% | 57 |
| Feb 25, 2026 | 1,380.00 | 1,382.30 | 1,373.25 | 1,373.25 | 1,373.25 | 0.15% | 36 |
| Feb 24, 2026 | 1,388.50 | 1,388.50 | 1,355.10 | 1,371.25 | 1,371.25 | -2.13% | 116 |
| Feb 23, 2026 | 1,416.40 | 1,428.00 | 1,395.00 | 1,401.05 | 1,401.05 | -0.53% | 575 |
| Feb 20, 2026 | 1,349.50 | 1,480.00 | 1,349.50 | 1,408.55 | 1,408.55 | 4.47% | 1,720 |
| Feb 19, 2026 | 1,353.65 | 1,357.70 | 1,348.25 | 1,348.30 | 1,348.30 | -0.32% | 136 |
| Feb 18, 2026 | 1,325.05 | 1,373.20 | 1,325.05 | 1,352.60 | 1,352.60 | -1.47% | 77 |
| Feb 17, 2026 | 1,390.40 | 1,397.20 | 1,372.75 | 1,372.75 | 1,372.75 | -0.15% | 493 |
| Feb 16, 2026 | 1,373.00 | 1,380.05 | 1,369.05 | 1,374.85 | 1,374.85 | -0.60% | 167 |
| Feb 13, 2026 | 1,366.10 | 1,422.05 | 1,358.00 | 1,383.15 | 1,383.15 | 0.35% | 1,360 |
| Feb 12, 2026 | 1,353.20 | 1,395.05 | 1,342.60 | 1,378.35 | 1,378.35 | 1.86% | 1,816 |
| Feb 11, 2026 | 1,328.00 | 1,356.60 | 1,322.05 | 1,353.20 | 1,353.20 | 2.02% | 900 |
| Feb 10, 2026 | 1,360.10 | 1,370.00 | 1,311.00 | 1,326.35 | 1,326.35 | -4.23% | 1,774 |
| Feb 9, 2026 | 1,331.70 | 1,387.40 | 1,331.70 | 1,385.00 | 1,385.00 | 4.53% | 1,135 |
| Feb 6, 2026 | 1,321.60 | 1,325.00 | 1,314.00 | 1,325.00 | 1,325.00 | -0.38% | 268 |
| Feb 5, 2026 | 1,332.50 | 1,333.60 | 1,330.00 | 1,330.00 | 1,330.00 | -0.72% | 1,352 |
| Feb 4, 2026 | 1,326.60 | 1,350.00 | 1,326.60 | 1,339.60 | 1,339.60 | 0.81% | 1,324 |
| Feb 3, 2026 | 1,295.00 | 1,366.50 | 1,295.00 | 1,328.90 | 1,328.90 | 6.67% | 1,419 |
| Feb 2, 2026 | 1,252.90 | 1,260.00 | 1,229.45 | 1,245.75 | 1,245.75 | 0.46% | 91 |
| Feb 1, 2026 | 1,311.80 | 1,311.80 | 1,240.10 | 1,240.10 | 1,240.10 | -3.57% | 358 |
| Jan 30, 2026 | 1,240.50 | 1,299.00 | 1,233.70 | 1,286.05 | 1,286.05 | 1.90% | 570 |
| Jan 29, 2026 | 1,248.00 | 1,274.70 | 1,231.10 | 1,262.05 | 1,262.05 | 0.97% | 990 |
| Jan 28, 2026 | 1,215.00 | 1,250.00 | 1,215.00 | 1,249.95 | 1,249.95 | 2.97% | 236 |
| Jan 27, 2026 | 1,223.60 | 1,233.00 | 1,207.70 | 1,213.85 | 1,213.85 | 0.72% | 1,101 |
| 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 |