Amba Enterprises Limited (BOM:539196)
India · Delayed Price · Currency is INR 112.00
-1.45 (-1.28%)
At close: Oct 22, 2026
Amba Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 110.30 | 112.10 | 109.00 | 112.00 | 112.00 | -1.28% | 1,521 |
| Oct 21, 2026 | 111.95 | 114.30 | 109.50 | 113.45 | 113.45 | 1.20% | 7,373 |
| Oct 19, 2026 | 111.00 | 112.95 | 110.65 | 112.10 | 112.10 | 0.18% | 3,468 |
| Oct 16, 2026 | 112.00 | 113.65 | 110.00 | 111.90 | 111.90 | 1.40% | 8,053 |
| Oct 15, 2026 | 113.00 | 113.65 | 107.00 | 110.35 | 110.35 | -2.56% | 6,787 |
| Oct 14, 2026 | 112.00 | 114.80 | 112.00 | 113.25 | 113.25 | 0.94% | 2,179 |
| Oct 13, 2026 | 113.50 | 115.35 | 111.00 | 112.20 | 112.20 | -1.01% | 3,110 |
| Oct 12, 2026 | 112.75 | 115.35 | 112.75 | 113.35 | 113.35 | -0.22% | 3,416 |
| Oct 9, 2026 | 110.65 | 116.50 | 110.65 | 113.60 | 113.60 | 0.62% | 8,241 |
| Oct 8, 2026 | 117.30 | 118.30 | 112.00 | 112.90 | 112.90 | -4.12% | 7,273 |
| Oct 7, 2026 | 118.95 | 118.95 | 117.30 | 117.75 | 117.75 | 0.47% | 4,572 |
| Oct 6, 2026 | 116.85 | 119.85 | 115.30 | 117.20 | 117.20 | 0.17% | 7,898 |
| Oct 5, 2026 | 120.00 | 120.00 | 116.55 | 117.00 | 117.00 | -1.56% | 8,175 |
| Oct 1, 2026 | 118.90 | 119.80 | 116.15 | 118.85 | 118.85 | -0.34% | 7,037 |
| Sep 30, 2026 | 119.10 | 120.60 | 115.30 | 119.25 | 119.25 | 0.13% | 21,040 |
| Sep 29, 2026 | 115.45 | 121.70 | 113.10 | 119.10 | 119.10 | 3.66% | 7,286 |
| Sep 28, 2026 | 120.40 | 121.00 | 113.00 | 114.90 | 114.90 | -3.65% | 8,142 |
| Sep 25, 2026 | 118.40 | 119.50 | 115.00 | 119.25 | 119.25 | 1.19% | 14,253 |
| Sep 24, 2026 | 114.55 | 118.75 | 114.55 | 117.85 | 117.85 | 1.90% | 3,533 |
| Sep 23, 2026 | 113.20 | 116.75 | 113.20 | 115.65 | 115.65 | -0.43% | 5,975 |
| Sep 22, 2026 | 118.00 | 121.25 | 113.00 | 116.15 | 116.15 | -3.33% | 11,215 |
| Sep 21, 2026 | 119.00 | 120.40 | 117.35 | 120.15 | 120.15 | 2.47% | 6,641 |
| Sep 18, 2026 | 120.50 | 121.00 | 116.50 | 117.25 | 117.25 | -3.81% | 9,392 |
| Sep 17, 2026 | 117.35 | 122.80 | 117.35 | 121.90 | 121.90 | 2.83% | 12,373 |
| Sep 16, 2026 | 117.75 | 121.00 | 116.10 | 118.55 | 118.55 | 2.37% | 5,864 |
| Sep 15, 2026 | 122.70 | 122.70 | 113.00 | 115.80 | 115.80 | -1.36% | 6,275 |
| Sep 11, 2026 | 119.55 | 119.90 | 115.70 | 117.40 | 117.40 | -1.34% | 5,464 |
| Sep 10, 2026 | 115.30 | 120.50 | 115.30 | 119.00 | 119.00 | 2.01% | 12,899 |
| Sep 9, 2026 | 117.90 | 117.90 | 113.50 | 116.65 | 116.65 | 0.82% | 13,873 |
| Sep 8, 2026 | 116.45 | 118.00 | 113.00 | 115.70 | 115.70 | 2.21% | 9,470 |
| Sep 7, 2026 | 118.05 | 118.80 | 112.45 | 113.20 | 113.20 | -3.17% | 6,277 |
| Sep 4, 2026 | 109.95 | 119.50 | 109.90 | 116.90 | 116.90 | 8.34% | 32,754 |
| Sep 3, 2026 | 106.30 | 109.40 | 106.30 | 107.90 | 107.90 | 1.55% | 5,297 |
| Sep 2, 2026 | 110.60 | 110.60 | 103.15 | 106.25 | 106.25 | -1.98% | 6,605 |
| Sep 1, 2026 | 111.00 | 111.45 | 106.60 | 108.40 | 108.40 | -0.91% | 12,140 |
| Aug 31, 2026 | 109.15 | 111.75 | 108.00 | 109.40 | 109.40 | 0.27% | 7,652 |
| Aug 28, 2026 | 112.30 | 112.30 | 108.20 | 109.10 | 109.10 | -0.91% | 3,822 |
| Aug 27, 2026 | 111.35 | 113.00 | 109.70 | 110.10 | 110.10 | -0.14% | 6,922 |
| Aug 26, 2026 | 111.00 | 112.00 | 110.00 | 110.25 | 110.25 | 0.09% | 3,821 |
| Aug 25, 2026 | 112.00 | 112.50 | 109.00 | 110.15 | 110.15 | 0.09% | 3,512 |
| Aug 24, 2026 | 110.90 | 111.95 | 109.75 | 110.05 | 110.05 | -0.77% | 3,820 |
| Aug 21, 2026 | 112.15 | 113.80 | 110.60 | 110.90 | 110.90 | 0.18% | 7,892 |
| Aug 20, 2026 | 110.55 | 112.25 | 110.15 | 110.70 | 110.70 | 0.54% | 5,332 |
| Aug 19, 2026 | 109.50 | 111.15 | 109.50 | 110.10 | 110.10 | 0.55% | 748 |
| Aug 18, 2026 | 110.00 | 112.90 | 108.20 | 109.50 | 109.50 | -1.26% | 8,387 |
| Aug 17, 2026 | 110.50 | 113.00 | 109.50 | 110.90 | 110.90 | 0.41% | 3,102 |
| Aug 14, 2026 | 112.00 | 112.45 | 110.00 | 110.45 | 110.45 | -0.23% | 6,747 |
| Aug 13, 2026 | 110.70 | 113.85 | 110.60 | 110.70 | 110.70 | -0.63% | 3,354 |
| Aug 12, 2026 | 111.05 | 113.40 | 111.05 | 111.40 | 111.40 | 0.32% | 5,321 |
| Aug 11, 2026 | 118.80 | 118.80 | 109.00 | 111.05 | 111.05 | -0.31% | 6,710 |