Ambika Cotton Mills Limited (BOM:531978)
India · Delayed Price · Currency is INR 1,560.90
+39.40 (2.59%)
At close: Nov 9, 2026
Ambika Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,550.00 | 1,570.50 | 1,526.95 | 1,560.90 | 1,560.90 | 2.59% | 369 |
| Nov 8, 2026 | 1,517.00 | 1,552.80 | 1,510.20 | 1,521.50 | 1,521.50 | 2.51% | 633 |
| Nov 6, 2026 | 1,496.00 | 1,496.00 | 1,479.70 | 1,484.30 | 1,484.30 | -1.45% | 83 |
| Nov 5, 2026 | 1,499.30 | 1,523.80 | 1,499.30 | 1,506.20 | 1,506.20 | 0.97% | 140 |
| Nov 4, 2026 | 1,472.00 | 1,499.00 | 1,472.00 | 1,491.80 | 1,491.80 | 1.29% | 314 |
| Nov 3, 2026 | 1,525.55 | 1,525.55 | 1,462.00 | 1,472.85 | 1,472.85 | 1.57% | 357 |
| Nov 2, 2026 | 1,600.95 | 1,600.95 | 1,425.10 | 1,450.05 | 1,450.05 | 1.06% | 539 |
| Oct 30, 2026 | 1,432.10 | 1,436.20 | 1,422.95 | 1,434.80 | 1,434.80 | -1.38% | 661 |
| Oct 29, 2026 | 1,431.10 | 1,468.45 | 1,431.10 | 1,454.90 | 1,454.90 | 1.66% | 874 |
| Oct 28, 2026 | 1,457.40 | 1,460.00 | 1,423.20 | 1,431.10 | 1,431.10 | -1.32% | 90 |
| Oct 27, 2026 | 1,560.00 | 1,560.00 | 1,435.15 | 1,450.30 | 1,450.30 | 1.17% | 133 |
| Oct 26, 2026 | 1,435.40 | 1,447.70 | 1,430.80 | 1,433.50 | 1,433.50 | -1.20% | 82 |
| Oct 23, 2026 | 1,454.70 | 1,465.85 | 1,423.70 | 1,450.85 | 1,450.85 | -0.63% | 2,008 |
| Oct 22, 2026 | 1,465.10 | 1,477.35 | 1,457.40 | 1,460.00 | 1,460.00 | -2.03% | 66 |
| Oct 21, 2026 | 1,488.60 | 1,492.25 | 1,473.00 | 1,490.20 | 1,490.20 | -0.05% | 250 |
| Oct 19, 2026 | 1,492.30 | 1,496.35 | 1,484.65 | 1,491.00 | 1,491.00 | -0.35% | 549 |
| Oct 16, 2026 | 1,490.00 | 1,505.90 | 1,490.00 | 1,496.20 | 1,496.20 | 0.08% | 56 |
| Oct 15, 2026 | 1,490.95 | 1,503.00 | 1,485.85 | 1,495.00 | 1,495.00 | 0.27% | 186 |
| Oct 14, 2026 | 1,514.60 | 1,514.60 | 1,480.00 | 1,490.95 | 1,490.95 | -1.40% | 225 |
| Oct 13, 2026 | 1,508.30 | 1,518.75 | 1,500.80 | 1,512.05 | 1,512.05 | 0.31% | 88 |
| Oct 12, 2026 | 1,467.15 | 1,517.00 | 1,464.70 | 1,507.40 | 1,507.40 | 2.42% | 221 |
| Oct 9, 2026 | 1,487.00 | 1,487.00 | 1,465.65 | 1,471.80 | 1,471.80 | -0.55% | 7,014 |
| Oct 8, 2026 | 1,505.70 | 1,509.85 | 1,480.00 | 1,480.00 | 1,480.00 | -1.44% | 309 |
| Oct 7, 2026 | 1,530.00 | 1,538.45 | 1,500.05 | 1,501.65 | 1,501.65 | -1.66% | 2,464 |
| Oct 6, 2026 | 1,521.80 | 1,543.90 | 1,521.80 | 1,526.95 | 1,526.95 | -0.58% | 193 |
| Oct 5, 2026 | 1,528.10 | 1,541.05 | 1,527.60 | 1,535.90 | 1,535.90 | 2.04% | 1,435 |
| Oct 1, 2026 | 1,519.60 | 1,519.60 | 1,492.50 | 1,505.25 | 1,505.25 | -0.89% | 132 |
| Sep 30, 2026 | 1,543.80 | 1,543.80 | 1,515.90 | 1,518.75 | 1,518.75 | -0.70% | 617 |
| Sep 29, 2026 | 1,563.00 | 1,563.00 | 1,526.10 | 1,529.50 | 1,529.50 | -3.21% | 396 |
| Sep 28, 2026 | 1,539.60 | 1,599.00 | 1,522.00 | 1,580.30 | 1,580.30 | 2.15% | 559 |
| Sep 25, 2026 | 1,552.00 | 1,552.00 | 1,539.70 | 1,547.10 | 1,547.10 | -0.51% | 180 |
| Sep 24, 2026 | 1,578.05 | 1,579.75 | 1,553.80 | 1,555.00 | 1,555.00 | -1.46% | 127 |
| Sep 23, 2026 | 1,596.55 | 1,596.55 | 1,566.00 | 1,578.05 | 1,578.05 | -0.05% | 554 |
| Sep 22, 2026 | 1,600.05 | 1,603.95 | 1,570.00 | 1,578.85 | 1,578.85 | -0.16% | 850 |
| Sep 21, 2026 | 1,608.30 | 1,629.55 | 1,602.00 | 1,618.85 | 1,581.42 | 1.15% | 457 |
| Sep 18, 2026 | 1,584.50 | 1,605.00 | 1,565.50 | 1,600.45 | 1,563.45 | 1.89% | 881 |
| Sep 17, 2026 | 1,576.00 | 1,587.30 | 1,561.00 | 1,570.80 | 1,534.49 | 0.53% | 260 |
| Sep 16, 2026 | 1,577.80 | 1,577.80 | 1,533.90 | 1,562.50 | 1,526.38 | -0.92% | 515 |
| Sep 15, 2026 | 1,595.00 | 1,600.60 | 1,577.00 | 1,577.00 | 1,540.54 | -0.77% | 358 |
| Sep 11, 2026 | 1,600.00 | 1,611.90 | 1,584.45 | 1,589.30 | 1,552.56 | -1.10% | 1,462 |
| Sep 10, 2026 | 1,611.90 | 1,627.50 | 1,602.60 | 1,607.00 | 1,569.85 | -0.67% | 309 |
| Sep 9, 2026 | 1,638.30 | 1,650.00 | 1,611.90 | 1,617.90 | 1,580.50 | -0.99% | 1,216 |
| Sep 8, 2026 | 1,649.95 | 1,650.00 | 1,616.00 | 1,634.15 | 1,596.37 | -0.69% | 1,598 |
| Sep 7, 2026 | 1,636.80 | 1,649.95 | 1,628.05 | 1,645.45 | 1,607.41 | 0.81% | 419 |
| Sep 4, 2026 | 1,640.90 | 1,650.00 | 1,630.00 | 1,632.25 | 1,594.51 | -0.19% | 1,350 |
| Sep 3, 2026 | 1,624.35 | 1,649.85 | 1,624.35 | 1,635.35 | 1,597.54 | 0.09% | 364 |
| Sep 2, 2026 | 1,630.00 | 1,638.25 | 1,623.40 | 1,633.95 | 1,596.18 | 0.82% | 93 |
| Sep 1, 2026 | 1,649.80 | 1,666.40 | 1,618.10 | 1,620.60 | 1,583.13 | -1.28% | 657 |
| Aug 31, 2026 | 1,642.00 | 1,649.60 | 1,630.00 | 1,641.55 | 1,603.60 | -0.08% | 367 |
| Aug 28, 2026 | 1,633.60 | 1,659.75 | 1,633.60 | 1,642.85 | 1,604.87 | 0.84% | 100 |