Ambica Agarbathies Aroma & Industries Limited (BOM:532335)
India · Delayed Price · Currency is INR 24.74
-0.26 (-1.04%)
At close: Jan 21, 2026
BOM:532335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.18% | 25 |
| Jan 21, 2026 | 24.30 | 24.77 | 23.56 | 24.74 | 24.74 | -1.04% | 4,802 |
| Jan 20, 2026 | 24.52 | 25.88 | 24.00 | 25.00 | 25.00 | -3.51% | 30,438 |
| Jan 19, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.15% | 56 |
| Jan 14, 2026 | 26.50 | 26.50 | 25.01 | 25.95 | 25.95 | -0.65% | 1,366 |
| Jan 13, 2026 | 24.36 | 26.12 | 24.36 | 26.12 | 26.12 | 4.40% | 1,000 |
| Jan 12, 2026 | 22.30 | 25.07 | 22.30 | 25.02 | 25.02 | -3.43% | 126 |
| Jan 9, 2026 | 25.15 | 26.25 | 24.77 | 25.91 | 25.91 | 3.52% | 2,385 |
| Jan 8, 2026 | 25.03 | 26.37 | 25.03 | 25.03 | 25.03 | 0.12% | 52 |
| Jan 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.19% | 1,000 |
| Jan 5, 2026 | 25.07 | 25.56 | 25.07 | 25.56 | 25.56 | -0.16% | 81 |
| Jan 2, 2026 | 25.60 | 25.60 | 25.30 | 25.60 | 25.60 | -1.50% | 358 |
| Jan 1, 2026 | 26.50 | 26.50 | 25.99 | 25.99 | 25.99 | 1.92% | 5 |
| Dec 31, 2025 | 25.28 | 25.89 | 25.17 | 25.50 | 25.50 | 2.78% | 1,472 |
| Dec 30, 2025 | 25.00 | 25.60 | 24.81 | 24.81 | 24.81 | 0.45% | 601 |
| Dec 29, 2025 | 24.56 | 24.70 | 24.50 | 24.70 | 24.70 | 1.65% | 611 |
| Dec 26, 2025 | 29.87 | 29.87 | 24.30 | 24.30 | 24.30 | -2.45% | 299 |
| Dec 24, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.12% | 1 |
| Dec 22, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.08% | 13 |
| Dec 19, 2025 | 25.00 | 25.00 | 24.92 | 24.92 | 24.92 | -0.32% | 272 |
| Dec 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.28% | 100 |
| Dec 16, 2025 | 24.50 | 25.07 | 24.50 | 25.07 | 25.07 | -0.67% | 24 |
| Dec 15, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -1.02% | 1 |
| Dec 12, 2025 | 25.25 | 25.66 | 25.25 | 25.50 | 25.50 | 2.82% | 127 |
| Dec 11, 2025 | 24.81 | 25.35 | 24.80 | 24.80 | 24.80 | -0.32% | 512 |
| Dec 10, 2025 | 25.02 | 25.69 | 24.88 | 24.88 | 24.88 | 0.12% | 1,712 |
| Dec 9, 2025 | 24.90 | 25.57 | 24.85 | 24.85 | 24.85 | -0.60% | 536 |
| Dec 8, 2025 | 25.70 | 25.70 | 25.00 | 25.00 | 25.00 | -2.00% | 429 |
| Dec 3, 2025 | 25.50 | 26.00 | 25.12 | 25.51 | 25.51 | -1.51% | 930 |
| Dec 2, 2025 | 25.80 | 26.00 | 25.80 | 25.90 | 25.90 | 0.04% | 390 |
| Dec 1, 2025 | 26.00 | 26.53 | 25.66 | 25.89 | 25.89 | 1.21% | 6,679 |
| Nov 28, 2025 | 26.48 | 27.70 | 25.30 | 25.58 | 25.58 | 1.11% | 69,233 |
| Nov 27, 2025 | 25.15 | 25.95 | 25.10 | 25.30 | 25.30 | -2.28% | 57 |
| Nov 26, 2025 | 25.50 | 25.89 | 24.60 | 25.89 | 25.89 | -2.27% | 105 |
| Nov 24, 2025 | 25.90 | 26.50 | 25.56 | 26.49 | 26.49 | 1.88% | 541 |
| Nov 20, 2025 | 26.49 | 27.00 | 26.00 | 26.00 | 26.00 | 2.08% | 5,174 |
| Nov 19, 2025 | 25.91 | 25.91 | 25.41 | 25.47 | 25.47 | -5.67% | 777 |
| Nov 18, 2025 | 27.60 | 27.60 | 26.66 | 27.00 | 27.00 | -2.42% | 62 |
| Nov 17, 2025 | 24.20 | 29.66 | 24.20 | 27.67 | 27.67 | 6.02% | 10,809 |
| Nov 14, 2025 | 25.89 | 26.40 | 25.89 | 26.10 | 26.10 | 1.52% | 8,152 |
| Nov 13, 2025 | 25.46 | 25.71 | 25.46 | 25.71 | 25.71 | 0.55% | 236 |
| Nov 12, 2025 | 25.98 | 25.98 | 25.22 | 25.57 | 25.57 | -1.58% | 275 |
| Nov 11, 2025 | 26.02 | 26.77 | 25.40 | 25.98 | 25.98 | -0.08% | 5,683 |
| Nov 10, 2025 | 25.04 | 26.75 | 25.04 | 26.00 | 26.00 | 4.00% | 4,182 |
| Nov 4, 2025 | 25.39 | 25.83 | 24.97 | 25.00 | 25.00 | -2.72% | 1,521 |
| Nov 3, 2025 | 25.00 | 25.70 | 25.00 | 25.70 | 25.70 | 0.78% | 4,125 |
| Oct 30, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.04% | 1,311 |
| Oct 27, 2025 | 25.77 | 25.86 | 25.00 | 25.51 | 25.51 | -1.01% | 1,428 |
| Oct 24, 2025 | 26.09 | 26.10 | 25.77 | 25.77 | 25.77 | 2.06% | 155 |
| Oct 23, 2025 | 26.00 | 26.00 | 25.25 | 25.25 | 25.25 | 0.36% | 102 |