Skip to main content
logo
Ambica Agarbathies Aroma & Industries Limited (BOM:532335)
India flag India · Delayed Price · Currency is INR
24.06
-0.94 (-3.76%)
At close: Jun 19, 2026

BOM:532335 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202626.9926.9924.0624.0624.06-3.76%629
Jun 18, 202625.0025.0025.0025.0025.001.63%200
Jun 17, 202624.8626.2423.6524.6024.60-1.01%507
Jun 16, 202624.8226.6924.8224.8524.850.16%1,980
Jun 15, 202625.7826.0024.8124.8124.812.01%7,470
Jun 12, 202623.9026.4923.7024.3224.32-4.59%650
Jun 11, 202623.7525.7923.7525.4925.493.83%1,265
Jun 10, 202624.7324.7324.5524.5524.553.24%77
Jun 9, 202623.3324.8323.3323.7823.78-2.22%1,088
Jun 8, 202625.2525.2524.0124.3224.32-1.14%2,844
Jun 5, 202624.6024.6024.6024.6024.601.32%500
Jun 4, 202624.9524.9524.2824.2824.281.17%446
Jun 3, 202623.7024.6023.7024.0024.000.84%2,584
Jun 2, 202623.8023.8023.8023.8023.80-1.00%500
Jun 1, 202624.0024.0424.0024.0424.04-0.58%5
May 29, 202624.4624.8024.1824.1824.181.60%259
May 27, 202623.9424.4223.7523.8023.80-0.42%87
May 26, 202623.9924.2423.7523.9023.901.96%125
May 25, 202623.7723.7723.2723.4423.44-1.39%63
May 22, 202624.0024.1823.5123.7723.771.67%160
May 21, 202624.0024.0022.6523.3823.38-1.60%1,013
May 20, 202623.9823.9823.6323.7623.763.21%17
May 19, 202624.0024.3723.0223.0223.02-3.56%196
May 18, 202624.5524.5523.0123.8723.87-0.83%34
May 15, 202624.0024.1722.6524.0724.071.13%971
May 14, 202623.9023.9023.8023.8023.80-2.46%208
May 13, 202624.0024.4023.2524.4024.401.67%5,400
May 12, 202624.0024.0024.0024.0024.002.13%103
May 11, 202625.5025.5023.5023.5023.50-4.08%67
May 8, 202624.4924.5023.9524.5024.501.87%13
May 7, 202623.5024.4923.5024.0524.050.21%362
May 6, 202623.5024.0023.0124.0024.000.50%151
May 5, 202623.5023.9823.5023.8823.881.62%13
May 4, 202623.5023.5023.5023.5023.50-50
Apr 30, 202623.4024.1922.0023.5023.50-3,480
Apr 29, 202623.7523.7522.6523.5023.50-1.05%1,429
Apr 28, 202623.5523.9923.0023.7523.75-1.86%5,666
Apr 27, 202624.0424.2024.0424.2024.200.67%52
Apr 24, 202624.0424.0424.0424.0424.04-1
Apr 23, 202623.9824.0423.9824.0424.040.25%2,503
Apr 22, 202624.6624.6623.0023.9823.981.48%1,777
Apr 21, 202624.4825.0823.6323.6323.63-3.35%45
Apr 20, 202624.7024.7023.2524.4524.451.07%195
Apr 17, 202624.0024.7423.1024.1924.190.79%1,408
Apr 16, 202623.0024.1023.0024.0024.001.01%135
Apr 13, 202623.8923.8922.9023.7623.76-2.54%1,216
Apr 10, 202624.7524.7524.3524.3824.383.97%67
Apr 8, 202622.2523.5022.2523.4523.454.31%203
Apr 7, 202623.7323.7322.4822.4822.480.31%121
Apr 6, 202623.7023.7022.3922.4122.410.09%3,342