Skip to main content
Ambica Agarbathies Aroma & Industries Limited (BOM:532335)
India flag India · Delayed Price · Currency is INR
22.89
-0.26 (-1.12%)
At close: Nov 13, 2026

BOM:532335 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202624.7524.7522.5622.8922.89-1.12%453
Nov 12, 202623.8727.0022.6123.1523.152.80%590
Nov 11, 202623.2323.2322.5122.5222.520.94%260
Nov 9, 202622.3122.3122.3122.3122.31-5.86%201
Nov 8, 202621.5023.9521.5023.7023.703.22%36
Nov 6, 202623.8923.9722.9022.9622.96-3.89%78
Nov 5, 202624.5024.5023.8923.8923.893.20%9
Nov 4, 202623.3423.3421.8523.1523.15-0.34%675
Nov 3, 202623.1023.2322.2523.2323.230.56%19
Nov 2, 202621.7523.4521.7523.1023.10-1.41%311
Oct 30, 202624.7524.7522.0023.4323.433.22%121
Oct 29, 202622.7022.7022.7022.7022.70-2.16%252
Oct 28, 202621.9123.2021.9123.2023.200.87%52
Oct 27, 202622.5023.0022.3023.0023.006.14%1,076
Oct 26, 202622.8022.8020.0121.6721.67-4.41%2,477
Oct 23, 202627.0027.0022.0322.6722.67-3.08%1,926
Oct 22, 202623.3923.3923.3923.3923.392.59%108
Oct 21, 202622.7223.8522.7022.8022.80-2.19%481
Oct 19, 202624.3224.4923.3123.3123.31-4.15%58
Oct 16, 202623.3524.4923.3524.3224.322.23%600
Oct 14, 202624.0024.7823.3523.7923.79-1.69%1,200
Oct 13, 202623.0325.5023.0324.2024.200.12%187,381
Oct 12, 202624.1924.1924.1724.1724.175.00%3
Oct 9, 202622.8124.9522.8123.0223.020.92%1,213
Oct 8, 202624.7125.4922.7922.8122.81-2.89%522
Oct 7, 202625.0025.2523.0023.4923.49-4.67%2,982
Oct 6, 202624.6524.6524.6424.6424.644.67%148
Oct 5, 202624.8025.3023.4123.5423.540.60%1,566
Oct 1, 202624.2225.5923.4023.4023.40-2.78%426
Sep 30, 202625.0025.0523.6824.0724.07-1.76%12,065
Sep 29, 202624.3124.5024.3024.5024.500.82%13
Sep 28, 202624.7525.4024.3024.3024.30-3.34%332
Sep 25, 202625.5026.2424.6125.1425.14-1.02%60,381
Sep 24, 202625.6025.9024.6025.4025.401.32%140,708
Sep 23, 202624.9525.7624.6025.0725.070.97%2,379
Sep 22, 202624.8524.8624.8024.8324.83-0.44%2,550
Sep 21, 202625.4525.8524.7524.9424.94-0.24%2,340
Sep 18, 202624.7525.0024.7525.0025.00-0.40%204
Sep 17, 202624.7225.1024.6025.1025.102.37%480
Sep 16, 202624.0325.2522.0024.5224.52-3.50%1,469
Sep 15, 202625.0125.5524.8025.4125.411.60%2,966
Sep 11, 202626.5026.5024.8225.0125.01-0.44%1,765
Sep 10, 202625.4426.2425.1225.1225.120.08%24,825
Sep 9, 202625.4425.4425.0025.1025.10-0.75%9,426
Sep 8, 202627.6327.6325.0625.2925.29-7.57%2,545
Sep 7, 202627.7528.2026.6827.3627.361.71%2,182
Sep 4, 202627.9828.4826.5026.9026.904.87%25,180
Sep 3, 202626.2527.1524.4225.6525.653.26%4,015
Sep 2, 202625.7525.7524.8424.8424.842.64%1,030
Sep 1, 202625.4325.4324.2024.2024.20-0.70%120