Ambica Agarbathies Aroma & Industries Limited (BOM:532335)
India · Delayed Price · Currency is INR 22.47
-0.60 (-2.60%)
At close: Mar 27, 2026
BOM:532335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.50 | 22.90 | 22.00 | 22.47 | 22.47 | -2.60% | 1,931 |
| Mar 25, 2026 | 23.48 | 23.48 | 22.00 | 23.07 | 23.07 | 2.08% | 10,911 |
| Mar 24, 2026 | 22.50 | 23.50 | 22.42 | 22.60 | 22.60 | 3.91% | 10,551 |
| Mar 23, 2026 | 22.53 | 22.76 | 21.50 | 21.75 | 21.75 | -5.02% | 2,259 |
| Mar 20, 2026 | 23.46 | 23.46 | 22.78 | 22.90 | 22.90 | -2.39% | 1,121 |
| Mar 19, 2026 | 24.00 | 24.00 | 23.02 | 23.46 | 23.46 | -1.01% | 73 |
| Mar 18, 2026 | 23.02 | 24.00 | 22.82 | 23.70 | 23.70 | 2.24% | 17,303 |
| Mar 17, 2026 | 23.48 | 23.74 | 22.02 | 23.18 | 23.18 | 3.02% | 22,284 |
| Mar 16, 2026 | 24.75 | 24.75 | 22.00 | 22.50 | 22.50 | -4.26% | 1,068 |
| Mar 13, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.68% | 50 |
| Mar 12, 2026 | 24.45 | 24.75 | 23.13 | 23.66 | 23.66 | 0.47% | 373 |
| Mar 11, 2026 | 23.50 | 23.55 | 23.49 | 23.55 | 23.55 | 0.26% | 1,078 |
| Mar 10, 2026 | 24.50 | 24.55 | 23.48 | 23.49 | 23.49 | -0.13% | 1,529 |
| Mar 9, 2026 | 24.03 | 24.03 | 23.50 | 23.52 | 23.52 | -2.37% | 37,136 |
| Mar 6, 2026 | 23.90 | 24.10 | 23.90 | 24.09 | 24.09 | 0.58% | 121 |
| Mar 5, 2026 | 25.14 | 25.14 | 23.95 | 23.95 | 23.95 | 2.26% | 86 |
| Mar 4, 2026 | 24.84 | 24.84 | 23.42 | 23.42 | 23.42 | -3.42% | 191 |
| Mar 2, 2026 | 25.02 | 25.03 | 24.21 | 24.25 | 24.25 | -3.46% | 854 |
| Feb 27, 2026 | 25.16 | 25.16 | 25.02 | 25.12 | 25.12 | -0.20% | 49 |
| Feb 26, 2026 | 25.50 | 25.87 | 25.15 | 25.17 | 25.17 | 1.78% | 206 |
| Feb 25, 2026 | 25.63 | 25.93 | 24.73 | 24.73 | 24.73 | -4.48% | 6,111 |
| Feb 23, 2026 | 25.45 | 25.92 | 24.88 | 25.89 | 25.89 | 4.31% | 420 |
| Feb 20, 2026 | 25.10 | 25.10 | 24.47 | 24.82 | 24.82 | -1.51% | 150 |
| Feb 18, 2026 | 26.10 | 26.10 | 25.19 | 25.20 | 25.20 | -1.79% | 898 |
| Feb 17, 2026 | 27.35 | 27.35 | 24.76 | 25.66 | 25.66 | -3.90% | 2,508 |
| Feb 16, 2026 | 25.40 | 28.50 | 25.40 | 26.70 | 26.70 | 5.12% | 8,251 |
| Feb 13, 2026 | 25.22 | 25.40 | 25.22 | 25.40 | 25.40 | 0.71% | 3 |
| Feb 12, 2026 | 23.80 | 28.99 | 23.80 | 25.22 | 25.22 | 2.73% | 91 |
| Feb 11, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 19 |
| Feb 9, 2026 | 23.93 | 24.75 | 23.74 | 24.55 | 24.55 | 5.59% | 2,392 |
| Feb 6, 2026 | 23.27 | 23.27 | 23.25 | 23.25 | 23.25 | -4.24% | 500 |
| Feb 5, 2026 | 24.48 | 24.48 | 24.28 | 24.28 | 24.28 | 1.76% | 31 |
| Feb 3, 2026 | 23.31 | 23.94 | 23.31 | 23.86 | 23.86 | 3.56% | 242 |
| Feb 2, 2026 | 23.01 | 23.07 | 22.50 | 23.04 | 23.04 | -0.78% | 52 |
| Feb 1, 2026 | 23.22 | 24.58 | 23.22 | 23.22 | 23.22 | -2.52% | 127 |
| Jan 30, 2026 | 23.93 | 24.75 | 23.82 | 23.82 | 23.82 | - | 108 |
| Jan 29, 2026 | 24.70 | 25.00 | 23.75 | 23.82 | 23.82 | 0.55% | 4,295 |
| Jan 28, 2026 | 23.75 | 24.55 | 23.01 | 23.69 | 23.69 | 3.86% | 2,028 |
| Jan 27, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -3.02% | 40 |
| Jan 23, 2026 | 24.05 | 24.28 | 22.96 | 23.52 | 23.52 | -2.81% | 226 |
| 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 |