Ambika Cotton Mills Limited (BOM:531978)
India · Delayed Price · Currency is INR 1,604.50
+29.90 (1.90%)
At close: May 25, 2026
Ambika Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,535.90 | 1,600.00 | 1,535.90 | 1,574.60 | 1,574.60 | 2.14% | 346 |
| May 21, 2026 | 1,520.00 | 1,541.90 | 1,518.90 | 1,541.65 | 1,541.65 | 1.22% | 131 |
| May 20, 2026 | 1,523.70 | 1,531.40 | 1,516.00 | 1,523.00 | 1,523.00 | -0.26% | 34 |
| May 19, 2026 | 1,554.00 | 1,554.00 | 1,519.70 | 1,526.90 | 1,526.90 | -1.16% | 44 |
| May 18, 2026 | 1,579.15 | 1,579.15 | 1,522.80 | 1,544.75 | 1,544.75 | -2.00% | 291 |
| May 15, 2026 | 1,571.00 | 1,578.00 | 1,563.60 | 1,576.35 | 1,576.35 | 0.56% | 324 |
| May 14, 2026 | 1,603.80 | 1,608.25 | 1,550.95 | 1,567.55 | 1,567.55 | -0.37% | 376 |
| May 13, 2026 | 1,521.60 | 1,635.00 | 1,521.60 | 1,573.40 | 1,573.40 | 3.62% | 1,295 |
| May 12, 2026 | 1,564.90 | 1,565.95 | 1,516.00 | 1,518.40 | 1,518.40 | -2.79% | 1,029 |
| May 11, 2026 | 1,589.00 | 1,595.80 | 1,558.40 | 1,562.05 | 1,562.05 | -3.34% | 291 |
| May 8, 2026 | 1,649.30 | 1,660.00 | 1,601.10 | 1,616.00 | 1,616.00 | -1.99% | 493 |
| May 7, 2026 | 1,662.00 | 1,688.20 | 1,631.15 | 1,648.85 | 1,648.85 | -0.43% | 2,362 |
| May 6, 2026 | 1,624.40 | 1,691.25 | 1,605.30 | 1,656.00 | 1,656.00 | 5.12% | 3,365 |
| May 5, 2026 | 1,578.45 | 1,596.90 | 1,534.90 | 1,575.30 | 1,575.30 | 1.18% | 599 |
| May 4, 2026 | 1,550.40 | 1,601.00 | 1,537.10 | 1,556.95 | 1,556.95 | 4.83% | 1,266 |
| Apr 30, 2026 | 1,489.30 | 1,499.20 | 1,462.30 | 1,485.20 | 1,485.20 | -0.29% | 148 |
| Apr 29, 2026 | 1,505.80 | 1,521.70 | 1,483.55 | 1,489.55 | 1,489.55 | -0.17% | 112 |
| Apr 28, 2026 | 1,468.00 | 1,538.00 | 1,434.90 | 1,492.05 | 1,492.05 | 2.63% | 2,050 |
| Apr 27, 2026 | 1,495.00 | 1,495.00 | 1,447.00 | 1,453.80 | 1,453.80 | 0.07% | 267 |
| Apr 24, 2026 | 1,459.00 | 1,467.90 | 1,441.50 | 1,452.80 | 1,452.80 | -1.01% | 414 |
| Apr 23, 2026 | 1,465.30 | 1,485.00 | 1,451.60 | 1,467.55 | 1,467.55 | -0.71% | 1,127 |
| Apr 22, 2026 | 1,404.95 | 1,480.00 | 1,404.95 | 1,478.10 | 1,478.10 | 3.97% | 1,243 |
| Apr 21, 2026 | 1,422.10 | 1,445.00 | 1,416.50 | 1,421.70 | 1,421.70 | -0.82% | 371 |
| Apr 20, 2026 | 1,438.70 | 1,465.00 | 1,424.95 | 1,433.40 | 1,433.40 | -0.26% | 861 |
| Apr 17, 2026 | 1,425.00 | 1,444.95 | 1,414.00 | 1,437.20 | 1,437.20 | 0.86% | 188 |
| Apr 16, 2026 | 1,437.60 | 1,437.60 | 1,424.15 | 1,425.00 | 1,425.00 | 0.12% | 1,863 |
| Apr 15, 2026 | 1,425.20 | 1,439.00 | 1,414.40 | 1,423.30 | 1,423.30 | 2.89% | 136 |
| Apr 13, 2026 | 1,361.65 | 1,388.70 | 1,361.65 | 1,383.35 | 1,383.35 | -2.09% | 153 |
| Apr 10, 2026 | 1,426.60 | 1,445.00 | 1,409.00 | 1,412.95 | 1,412.95 | 1.03% | 591 |
| Apr 9, 2026 | 1,398.00 | 1,443.25 | 1,334.60 | 1,398.60 | 1,398.60 | 1.38% | 1,098 |
| Apr 8, 2026 | 1,337.00 | 1,394.25 | 1,337.00 | 1,379.50 | 1,379.50 | 5.73% | 1,246 |
| Apr 7, 2026 | 1,282.65 | 1,307.80 | 1,282.65 | 1,304.70 | 1,304.70 | 0.48% | 127 |
| Apr 6, 2026 | 1,236.60 | 1,303.00 | 1,233.60 | 1,298.50 | 1,298.50 | 3.47% | 384 |
| Apr 2, 2026 | 1,215.00 | 1,266.00 | 1,201.00 | 1,255.00 | 1,255.00 | 1.58% | 60 |
| Apr 1, 2026 | 1,131.10 | 1,239.30 | 1,131.10 | 1,235.50 | 1,235.50 | 9.47% | 512 |
| Mar 30, 2026 | 1,163.90 | 1,163.90 | 1,123.00 | 1,128.60 | 1,128.60 | -4.01% | 2,095 |
| Mar 27, 2026 | 1,212.00 | 1,222.90 | 1,171.95 | 1,175.75 | 1,175.75 | -4.57% | 903 |
| Mar 25, 2026 | 1,231.70 | 1,265.20 | 1,213.30 | 1,232.10 | 1,232.10 | 2.36% | 600 |
| Mar 24, 2026 | 1,213.20 | 1,239.00 | 1,196.25 | 1,203.65 | 1,203.65 | -0.79% | 534 |
| Mar 23, 2026 | 1,255.60 | 1,255.60 | 1,196.40 | 1,213.20 | 1,213.20 | -4.37% | 4,008 |
| Mar 20, 2026 | 1,260.90 | 1,288.30 | 1,260.00 | 1,268.60 | 1,268.60 | 1.78% | 236 |
| Mar 19, 2026 | 1,269.40 | 1,291.00 | 1,242.95 | 1,246.45 | 1,246.45 | -3.45% | 644 |
| Mar 18, 2026 | 1,285.00 | 1,310.00 | 1,285.00 | 1,291.05 | 1,291.05 | 1.53% | 309 |
| Mar 17, 2026 | 1,289.80 | 1,299.90 | 1,265.00 | 1,271.55 | 1,271.55 | -0.53% | 675 |
| Mar 16, 2026 | 1,321.00 | 1,321.00 | 1,268.90 | 1,278.35 | 1,278.35 | -3.08% | 665 |
| Mar 13, 2026 | 1,369.30 | 1,370.00 | 1,317.95 | 1,319.00 | 1,319.00 | -3.23% | 217 |
| Mar 12, 2026 | 1,365.00 | 1,375.00 | 1,355.30 | 1,363.00 | 1,363.00 | 0.45% | 571 |
| Mar 10, 2026 | 1,356.95 | 1,375.00 | 1,356.90 | 1,356.95 | 1,356.95 | 0.10% | 168 |
| Mar 9, 2026 | 1,350.00 | 1,359.90 | 1,343.50 | 1,355.55 | 1,355.55 | -1.41% | 514 |
| Mar 6, 2026 | 1,386.60 | 1,391.75 | 1,371.10 | 1,374.90 | 1,374.90 | -1.93% | 90 |