Ambika Cotton Mills Limited (BOM:531978)
India · Delayed Price · Currency is INR 1,491.00
-5.20 (-0.35%)
At close: Oct 19, 2026
Ambika Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1,641.50 | 1,644.65 | 1,627.00 | 1,629.20 | 1,591.54 | -0.57% | 207 |
| Aug 26, 2026 | 1,638.00 | 1,649.85 | 1,633.85 | 1,638.50 | 1,600.62 | 0.81% | 439 |
| Aug 25, 2026 | 1,699.00 | 1,699.00 | 1,625.00 | 1,625.30 | 1,587.73 | -1.60% | 1,259 |
| Aug 24, 2026 | 1,681.80 | 1,681.85 | 1,641.70 | 1,651.75 | 1,613.56 | -1.37% | 1,405 |
| Aug 21, 2026 | 1,649.75 | 1,692.10 | 1,649.75 | 1,674.65 | 1,635.93 | 1.51% | 886 |
| Aug 20, 2026 | 1,642.25 | 1,658.40 | 1,633.75 | 1,649.75 | 1,611.61 | 0.38% | 525 |
| Aug 19, 2026 | 1,602.00 | 1,665.00 | 1,595.00 | 1,643.45 | 1,605.46 | 1.91% | 2,481 |
| Aug 18, 2026 | 1,614.70 | 1,615.95 | 1,602.65 | 1,612.70 | 1,575.42 | -0.80% | 347 |
| Aug 17, 2026 | 1,599.25 | 1,630.00 | 1,596.00 | 1,625.70 | 1,588.12 | 1.79% | 521 |
| Aug 14, 2026 | 1,599.00 | 1,611.20 | 1,571.05 | 1,597.05 | 1,560.13 | 0.77% | 943 |
| Aug 13, 2026 | 1,600.00 | 1,618.55 | 1,583.05 | 1,584.90 | 1,548.26 | -0.08% | 709 |
| Aug 12, 2026 | 1,630.00 | 1,642.50 | 1,580.50 | 1,586.10 | 1,549.43 | -3.23% | 2,160 |
| Aug 11, 2026 | 1,669.15 | 1,710.00 | 1,627.55 | 1,639.00 | 1,601.11 | -1.02% | 4,272 |
| Aug 10, 2026 | 1,870.00 | 1,870.00 | 1,626.95 | 1,655.90 | 1,617.62 | -12.95% | 7,390 |
| Aug 7, 2026 | 1,814.85 | 1,928.50 | 1,814.85 | 1,902.20 | 1,858.22 | 3.98% | 3,536 |