Ambica Agarbathies Aroma & Industries Limited (BOM:532335)
India · Delayed Price · Currency is INR 24.45
-0.54 (-2.16%)
At close: Aug 20, 2026
BOM:532335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 24.87 | 24.87 | 24.45 | 24.45 | 24.45 | -2.16% | 730 |
| Aug 19, 2026 | 24.80 | 24.99 | 24.11 | 24.99 | 24.99 | 0.64% | 82 |
| Aug 18, 2026 | 25.90 | 25.90 | 24.83 | 24.83 | 24.83 | 5.93% | 4 |
| Aug 17, 2026 | 24.36 | 24.36 | 23.35 | 23.44 | 23.44 | -3.78% | 9,075 |
| Aug 13, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - | 75 |
| Aug 11, 2026 | 24.50 | 24.50 | 24.36 | 24.36 | 24.36 | -0.57% | 508 |
| Aug 10, 2026 | 25.20 | 25.82 | 24.09 | 24.50 | 24.50 | -1.01% | 1,548 |
| Aug 7, 2026 | 24.84 | 24.85 | 24.75 | 24.75 | 24.75 | -2.37% | 4,802 |
| Aug 6, 2026 | 25.48 | 25.48 | 25.35 | 25.35 | 25.35 | 1.60% | 11 |
| Aug 5, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.81% | 645 |
| Aug 3, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.00% | 1 |
| Jul 31, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 6.07% | 100 |
| Jul 30, 2026 | 25.25 | 25.25 | 23.57 | 23.57 | 23.57 | -1.67% | 165 |
| Jul 29, 2026 | 25.04 | 25.04 | 23.97 | 23.97 | 23.97 | -4.00% | 33 |
| Jul 28, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 2.93% | 2 |
| Jul 27, 2026 | 25.08 | 25.08 | 24.04 | 24.26 | 24.26 | -1.50% | 437 |
| Jul 24, 2026 | 26.30 | 26.30 | 23.90 | 24.63 | 24.63 | 0.33% | 1,713 |
| Jul 23, 2026 | 25.21 | 25.21 | 24.55 | 24.55 | 24.55 | -4.51% | 28 |
| Jul 21, 2026 | 25.75 | 26.25 | 24.47 | 25.71 | 25.71 | 4.00% | 100 |
| Jul 20, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.49% | 1 |
| Jul 16, 2026 | 25.20 | 25.48 | 24.50 | 24.60 | 24.60 | -2.38% | 468 |
| Jul 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.08% | 40 |
| Jul 14, 2026 | 24.66 | 25.45 | 24.27 | 25.22 | 25.22 | 2.27% | 54 |
| Jul 13, 2026 | 25.00 | 25.48 | 24.61 | 24.66 | 24.66 | 0.65% | 106 |
| Jul 10, 2026 | 24.58 | 24.58 | 24.39 | 24.50 | 24.50 | -0.28% | 112 |
| Jul 9, 2026 | 25.20 | 25.20 | 24.57 | 24.57 | 24.57 | -0.41% | 2 |
| Jul 8, 2026 | 24.71 | 24.71 | 24.67 | 24.67 | 24.67 | -0.20% | 4 |
| Jul 7, 2026 | 25.75 | 25.76 | 24.42 | 24.72 | 24.72 | 1.60% | 83 |
| Jul 2, 2026 | 25.99 | 26.00 | 24.31 | 24.33 | 24.33 | -2.68% | 2,274 |
| Jul 1, 2026 | 25.00 | 25.00 | 24.50 | 25.00 | 25.00 | -3.81% | 423 |
| Jun 30, 2026 | 25.98 | 25.99 | 25.98 | 25.99 | 25.99 | 7.84% | 1,250 |
| Jun 29, 2026 | 23.50 | 24.10 | 23.50 | 24.10 | 24.10 | -2.07% | 25 |
| Jun 25, 2026 | 24.49 | 24.62 | 24.49 | 24.61 | 24.61 | -2.65% | 2,522 |
| Jun 24, 2026 | 24.27 | 25.28 | 24.27 | 25.28 | 25.28 | 4.64% | 4,349 |
| Jun 23, 2026 | 24.30 | 24.30 | 24.10 | 24.16 | 24.16 | -1.59% | 1,499 |
| Jun 22, 2026 | 24.20 | 24.98 | 24.20 | 24.55 | 24.55 | 2.04% | 236 |
| Jun 19, 2026 | 26.99 | 26.99 | 24.06 | 24.06 | 24.06 | -3.76% | 629 |
| Jun 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 200 |
| Jun 17, 2026 | 24.86 | 26.24 | 23.65 | 24.60 | 24.60 | -1.01% | 507 |
| Jun 16, 2026 | 24.82 | 26.69 | 24.82 | 24.85 | 24.85 | 0.16% | 1,980 |
| Jun 15, 2026 | 25.78 | 26.00 | 24.81 | 24.81 | 24.81 | 2.01% | 7,470 |
| Jun 12, 2026 | 23.90 | 26.49 | 23.70 | 24.32 | 24.32 | -4.59% | 650 |
| Jun 11, 2026 | 23.75 | 25.79 | 23.75 | 25.49 | 25.49 | 3.83% | 1,265 |
| Jun 10, 2026 | 24.73 | 24.73 | 24.55 | 24.55 | 24.55 | 3.24% | 77 |
| Jun 9, 2026 | 23.33 | 24.83 | 23.33 | 23.78 | 23.78 | -2.22% | 1,088 |
| Jun 8, 2026 | 25.25 | 25.25 | 24.01 | 24.32 | 24.32 | -1.14% | 2,844 |
| Jun 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.32% | 500 |
| Jun 4, 2026 | 24.95 | 24.95 | 24.28 | 24.28 | 24.28 | 1.17% | 446 |
| Jun 3, 2026 | 23.70 | 24.60 | 23.70 | 24.00 | 24.00 | 0.84% | 2,584 |
| Jun 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.00% | 500 |