Ambica Agarbathies Aroma & Industries Limited (BOM:532335)
India · Delayed Price · Currency is INR 24.50
+0.45 (1.87%)
At close: May 8, 2026
BOM:532335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 24.49 | 24.50 | 23.95 | 24.50 | 24.50 | 1.87% | 13 |
| May 7, 2026 | 23.50 | 24.49 | 23.50 | 24.05 | 24.05 | 0.21% | 362 |
| May 6, 2026 | 23.50 | 24.00 | 23.01 | 24.00 | 24.00 | 0.50% | 151 |
| May 5, 2026 | 23.50 | 23.98 | 23.50 | 23.88 | 23.88 | 1.62% | 13 |
| May 4, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 50 |
| Apr 30, 2026 | 23.40 | 24.19 | 22.00 | 23.50 | 23.50 | - | 3,480 |
| Apr 29, 2026 | 23.75 | 23.75 | 22.65 | 23.50 | 23.50 | -1.05% | 1,429 |
| Apr 28, 2026 | 23.55 | 23.99 | 23.00 | 23.75 | 23.75 | -1.86% | 5,666 |
| Apr 27, 2026 | 24.04 | 24.20 | 24.04 | 24.20 | 24.20 | 0.67% | 52 |
| Apr 24, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - | 1 |
| Apr 23, 2026 | 23.98 | 24.04 | 23.98 | 24.04 | 24.04 | 0.25% | 2,503 |
| Apr 22, 2026 | 24.66 | 24.66 | 23.00 | 23.98 | 23.98 | 1.48% | 1,777 |
| Apr 21, 2026 | 24.48 | 25.08 | 23.63 | 23.63 | 23.63 | -3.35% | 45 |
| Apr 20, 2026 | 24.70 | 24.70 | 23.25 | 24.45 | 24.45 | 1.07% | 195 |
| Apr 17, 2026 | 24.00 | 24.74 | 23.10 | 24.19 | 24.19 | 0.79% | 1,408 |
| Apr 16, 2026 | 23.00 | 24.10 | 23.00 | 24.00 | 24.00 | 1.01% | 135 |
| Apr 13, 2026 | 23.89 | 23.89 | 22.90 | 23.76 | 23.76 | -2.54% | 1,216 |
| Apr 10, 2026 | 24.75 | 24.75 | 24.35 | 24.38 | 24.38 | 3.97% | 67 |
| Apr 8, 2026 | 22.25 | 23.50 | 22.25 | 23.45 | 23.45 | 4.31% | 203 |
| Apr 7, 2026 | 23.73 | 23.73 | 22.48 | 22.48 | 22.48 | 0.31% | 121 |
| Apr 6, 2026 | 23.70 | 23.70 | 22.39 | 22.41 | 22.41 | 0.09% | 3,342 |
| Apr 2, 2026 | 22.50 | 23.73 | 22.12 | 22.39 | 22.39 | -1.37% | 12,701 |
| Apr 1, 2026 | 22.35 | 23.05 | 21.96 | 22.70 | 22.70 | 8.87% | 14,630 |
| Mar 30, 2026 | 22.50 | 22.78 | 20.50 | 20.85 | 20.85 | -7.21% | 7,005 |
| 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 |