Ambika Cotton Mills Limited (BOM:531978)
India · Delayed Price · Currency is INR 1,580.30
+33.20 (2.15%)
At close: Sep 28, 2026
Ambika Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1,815.00 | 1,841.05 | 1,794.00 | 1,829.40 | 1,787.11 | 1.52% | 1,763 |
| Aug 5, 2026 | 1,778.95 | 1,820.00 | 1,778.95 | 1,802.05 | 1,760.39 | 1.09% | 1,172 |
| Aug 4, 2026 | 1,780.00 | 1,797.70 | 1,760.60 | 1,782.65 | 1,741.44 | 0.17% | 2,412 |
| Aug 3, 2026 | 1,712.00 | 1,787.90 | 1,712.00 | 1,779.70 | 1,738.56 | 3.65% | 2,548 |
| Jul 31, 2026 | 1,710.00 | 1,729.95 | 1,704.20 | 1,716.95 | 1,677.26 | 1.27% | 700 |
| Jul 30, 2026 | 1,701.60 | 1,719.90 | 1,688.00 | 1,695.45 | 1,656.25 | -0.70% | 612 |
| Jul 29, 2026 | 1,666.60 | 1,715.85 | 1,660.00 | 1,707.35 | 1,667.88 | 1.76% | 315 |
| Jul 28, 2026 | 1,720.70 | 1,720.70 | 1,671.30 | 1,677.90 | 1,639.11 | -1.97% | 718 |
| Jul 27, 2026 | 1,704.45 | 1,734.90 | 1,700.00 | 1,711.70 | 1,672.13 | -0.04% | 808 |
| Jul 24, 2026 | 1,696.70 | 1,747.90 | 1,660.25 | 1,712.30 | 1,672.71 | 0.61% | 2,572 |
| Jul 23, 2026 | 1,703.80 | 1,747.95 | 1,688.00 | 1,701.95 | 1,662.60 | -0.75% | 1,106 |
| Jul 22, 2026 | 1,711.30 | 1,718.20 | 1,704.10 | 1,714.80 | 1,675.16 | -0.34% | 100 |
| Jul 21, 2026 | 1,712.70 | 1,736.90 | 1,711.40 | 1,720.70 | 1,680.92 | 0.46% | 771 |
| Jul 20, 2026 | 1,729.75 | 1,735.55 | 1,701.85 | 1,712.80 | 1,673.20 | -0.98% | 297 |