Ambica Agarbathies Aroma & Industries Limited (BOM:532335)
India · Delayed Price · Currency is INR 22.67
-0.72 (-3.08%)
At close: Oct 23, 2026
BOM:532335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 27.00 | 27.00 | 22.03 | 22.67 | 22.67 | -3.08% | 1,926 |
| Oct 22, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 2.59% | 108 |
| Oct 21, 2026 | 22.72 | 23.85 | 22.70 | 22.80 | 22.80 | -2.19% | 481 |
| Oct 19, 2026 | 24.32 | 24.49 | 23.31 | 23.31 | 23.31 | -4.15% | 58 |
| Oct 16, 2026 | 23.35 | 24.49 | 23.35 | 24.32 | 24.32 | 2.23% | 600 |
| Oct 14, 2026 | 24.00 | 24.78 | 23.35 | 23.79 | 23.79 | -1.69% | 1,200 |
| Oct 13, 2026 | 23.03 | 25.50 | 23.03 | 24.20 | 24.20 | 0.12% | 187,381 |
| Oct 12, 2026 | 24.19 | 24.19 | 24.17 | 24.17 | 24.17 | 5.00% | 3 |
| Oct 9, 2026 | 22.81 | 24.95 | 22.81 | 23.02 | 23.02 | 0.92% | 1,213 |
| Oct 8, 2026 | 24.71 | 25.49 | 22.79 | 22.81 | 22.81 | -2.89% | 522 |
| Oct 7, 2026 | 25.00 | 25.25 | 23.00 | 23.49 | 23.49 | -4.67% | 2,982 |
| Oct 6, 2026 | 24.65 | 24.65 | 24.64 | 24.64 | 24.64 | 4.67% | 148 |
| Oct 5, 2026 | 24.80 | 25.30 | 23.41 | 23.54 | 23.54 | 0.60% | 1,566 |
| Oct 1, 2026 | 24.22 | 25.59 | 23.40 | 23.40 | 23.40 | -2.78% | 426 |
| Sep 30, 2026 | 25.00 | 25.05 | 23.68 | 24.07 | 24.07 | -1.76% | 12,065 |
| Sep 29, 2026 | 24.31 | 24.50 | 24.30 | 24.50 | 24.50 | 0.82% | 13 |
| Sep 28, 2026 | 24.75 | 25.40 | 24.30 | 24.30 | 24.30 | -3.34% | 332 |
| Sep 25, 2026 | 25.50 | 26.24 | 24.61 | 25.14 | 25.14 | -1.02% | 60,381 |
| Sep 24, 2026 | 25.60 | 25.90 | 24.60 | 25.40 | 25.40 | 1.32% | 140,708 |
| Sep 23, 2026 | 24.95 | 25.76 | 24.60 | 25.07 | 25.07 | 0.97% | 2,379 |
| Sep 22, 2026 | 24.85 | 24.86 | 24.80 | 24.83 | 24.83 | -0.44% | 2,550 |
| Sep 21, 2026 | 25.45 | 25.85 | 24.75 | 24.94 | 24.94 | -0.24% | 2,340 |
| Sep 18, 2026 | 24.75 | 25.00 | 24.75 | 25.00 | 25.00 | -0.40% | 204 |
| Sep 17, 2026 | 24.72 | 25.10 | 24.60 | 25.10 | 25.10 | 2.37% | 480 |
| Sep 16, 2026 | 24.03 | 25.25 | 22.00 | 24.52 | 24.52 | -3.50% | 1,469 |
| Sep 15, 2026 | 25.01 | 25.55 | 24.80 | 25.41 | 25.41 | 1.60% | 2,966 |
| Sep 11, 2026 | 26.50 | 26.50 | 24.82 | 25.01 | 25.01 | -0.44% | 1,765 |
| Sep 10, 2026 | 25.44 | 26.24 | 25.12 | 25.12 | 25.12 | 0.08% | 24,825 |
| Sep 9, 2026 | 25.44 | 25.44 | 25.00 | 25.10 | 25.10 | -0.75% | 9,426 |
| Sep 8, 2026 | 27.63 | 27.63 | 25.06 | 25.29 | 25.29 | -7.57% | 2,545 |
| Sep 7, 2026 | 27.75 | 28.20 | 26.68 | 27.36 | 27.36 | 1.71% | 2,182 |
| Sep 4, 2026 | 27.98 | 28.48 | 26.50 | 26.90 | 26.90 | 4.87% | 25,180 |
| Sep 3, 2026 | 26.25 | 27.15 | 24.42 | 25.65 | 25.65 | 3.26% | 4,015 |
| Sep 2, 2026 | 25.75 | 25.75 | 24.84 | 24.84 | 24.84 | 2.64% | 1,030 |
| Sep 1, 2026 | 25.43 | 25.43 | 24.20 | 24.20 | 24.20 | -0.70% | 120 |
| Aug 31, 2026 | 26.40 | 26.40 | 24.37 | 24.37 | 24.37 | -2.75% | 1,598 |
| Aug 28, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.99% | 4 |
| Aug 26, 2026 | 24.60 | 25.41 | 24.48 | 24.57 | 24.57 | -0.61% | 1,453 |
| Aug 25, 2026 | 25.14 | 25.14 | 24.72 | 24.72 | 24.72 | 0.49% | 1,100 |
| Aug 24, 2026 | 25.90 | 25.90 | 24.60 | 24.60 | 24.60 | 0.61% | 3 |
| 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 |