Ambika Cotton Mills Limited (BOM:531978)
India · Delayed Price · Currency is INR 1,677.90
-33.80 (-1.97%)
At close: Jul 28, 2026
Ambika Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1,720.70 | 1,720.70 | 1,671.30 | 1,677.90 | 1,677.90 | -1.97% | 718 |
| Jul 27, 2026 | 1,704.45 | 1,734.90 | 1,700.00 | 1,711.70 | 1,711.70 | -0.04% | 808 |
| Jul 24, 2026 | 1,696.70 | 1,747.90 | 1,660.25 | 1,712.30 | 1,712.30 | 0.61% | 2,572 |
| Jul 23, 2026 | 1,703.80 | 1,747.95 | 1,688.00 | 1,701.95 | 1,701.95 | -0.75% | 1,106 |
| Jul 22, 2026 | 1,711.30 | 1,718.20 | 1,704.10 | 1,714.80 | 1,714.80 | -0.34% | 100 |
| Jul 21, 2026 | 1,712.70 | 1,736.90 | 1,711.40 | 1,720.70 | 1,720.70 | 0.46% | 771 |
| Jul 20, 2026 | 1,729.75 | 1,735.55 | 1,701.85 | 1,712.80 | 1,712.80 | -0.98% | 297 |
| Jul 17, 2026 | 1,724.80 | 1,743.75 | 1,707.45 | 1,729.80 | 1,729.80 | 0.19% | 336 |
| Jul 16, 2026 | 1,754.70 | 1,754.70 | 1,725.00 | 1,726.45 | 1,726.45 | -1.51% | 186 |
| Jul 15, 2026 | 1,727.00 | 1,769.80 | 1,727.00 | 1,753.00 | 1,753.00 | 1.56% | 616 |
| Jul 14, 2026 | 1,725.00 | 1,753.15 | 1,712.95 | 1,726.05 | 1,726.05 | -0.33% | 313 |
| Jul 13, 2026 | 1,739.00 | 1,772.75 | 1,721.90 | 1,731.75 | 1,731.75 | -0.93% | 504 |
| Jul 10, 2026 | 1,755.50 | 1,795.65 | 1,738.00 | 1,747.95 | 1,747.95 | -0.84% | 683 |
| Jul 9, 2026 | 1,728.00 | 1,770.40 | 1,710.00 | 1,762.70 | 1,762.70 | 4.07% | 3,258 |
| Jul 8, 2026 | 1,744.60 | 1,769.55 | 1,669.00 | 1,693.80 | 1,693.80 | -3.12% | 1,180 |
| Jul 7, 2026 | 1,722.85 | 1,789.75 | 1,707.35 | 1,748.30 | 1,748.30 | 1.46% | 1,171 |
| Jul 6, 2026 | 1,730.15 | 1,735.00 | 1,716.95 | 1,723.15 | 1,723.15 | -0.80% | 537 |
| Jul 3, 2026 | 1,744.00 | 1,752.00 | 1,729.70 | 1,737.00 | 1,737.00 | -0.54% | 245 |
| Jul 2, 2026 | 1,755.90 | 1,785.00 | 1,741.25 | 1,746.50 | 1,746.50 | 0.60% | 618 |
| Jul 1, 2026 | 1,765.70 | 1,776.50 | 1,724.85 | 1,736.00 | 1,736.00 | -1.63% | 1,216 |
| Jun 30, 2026 | 1,703.70 | 1,780.35 | 1,697.90 | 1,764.85 | 1,764.85 | 2.41% | 1,187 |
| Jun 29, 2026 | 1,716.00 | 1,739.95 | 1,690.00 | 1,723.25 | 1,723.25 | 0.11% | 825 |
| Jun 25, 2026 | 1,787.95 | 1,787.95 | 1,719.00 | 1,721.35 | 1,721.35 | -2.65% | 974 |
| Jun 24, 2026 | 1,652.60 | 1,809.90 | 1,652.60 | 1,768.25 | 1,768.25 | 7.21% | 7,208 |
| Jun 23, 2026 | 1,690.00 | 1,690.00 | 1,647.00 | 1,649.30 | 1,649.30 | -2.14% | 698 |
| Jun 22, 2026 | 1,688.20 | 1,692.00 | 1,655.15 | 1,685.35 | 1,685.35 | 0.33% | 1,222 |
| Jun 19, 2026 | 1,659.60 | 1,700.00 | 1,659.60 | 1,679.80 | 1,679.80 | 1.11% | 961 |
| Jun 18, 2026 | 1,646.00 | 1,672.00 | 1,621.00 | 1,661.40 | 1,661.40 | 2.47% | 1,046 |
| Jun 17, 2026 | 1,630.60 | 1,642.50 | 1,610.00 | 1,621.30 | 1,621.30 | -0.42% | 541 |
| Jun 16, 2026 | 1,664.00 | 1,664.00 | 1,613.75 | 1,628.20 | 1,628.20 | -0.74% | 563 |
| Jun 15, 2026 | 1,633.95 | 1,690.80 | 1,625.10 | 1,640.30 | 1,640.30 | 2.40% | 925 |
| Jun 12, 2026 | 1,615.90 | 1,616.90 | 1,598.25 | 1,601.90 | 1,601.90 | 0.77% | 255 |
| Jun 11, 2026 | 1,577.50 | 1,607.90 | 1,576.20 | 1,589.60 | 1,589.60 | 1.38% | 368 |
| Jun 10, 2026 | 1,619.00 | 1,631.70 | 1,563.00 | 1,568.00 | 1,568.00 | -3.35% | 1,347 |
| Jun 9, 2026 | 1,632.50 | 1,635.00 | 1,597.60 | 1,622.35 | 1,622.35 | 0.17% | 389 |
| Jun 8, 2026 | 1,625.00 | 1,660.00 | 1,606.35 | 1,619.65 | 1,619.65 | -1.01% | 1,975 |
| Jun 5, 2026 | 1,680.20 | 1,681.00 | 1,622.00 | 1,636.20 | 1,636.20 | -2.09% | 315 |
| Jun 4, 2026 | 1,695.70 | 1,724.35 | 1,670.00 | 1,671.05 | 1,671.05 | -2.30% | 506 |
| Jun 3, 2026 | 1,685.70 | 1,714.00 | 1,667.05 | 1,710.45 | 1,710.45 | 0.78% | 260 |
| Jun 2, 2026 | 1,681.95 | 1,705.00 | 1,658.70 | 1,697.15 | 1,697.15 | 1.04% | 645 |
| Jun 1, 2026 | 1,700.05 | 1,731.55 | 1,670.65 | 1,679.70 | 1,679.70 | 1.21% | 2,652 |
| May 29, 2026 | 1,663.20 | 1,718.00 | 1,638.90 | 1,659.60 | 1,659.60 | -0.22% | 1,677 |
| May 27, 2026 | 1,738.35 | 1,738.35 | 1,650.65 | 1,663.20 | 1,663.20 | -0.02% | 1,625 |
| May 26, 2026 | 1,636.55 | 1,719.00 | 1,558.00 | 1,663.50 | 1,663.50 | 3.68% | 3,488 |
| May 25, 2026 | 1,580.00 | 1,621.00 | 1,580.00 | 1,604.50 | 1,604.50 | 1.90% | 300 |
| 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 |