Amba Enterprises Limited (BOM:539196)
India · Delayed Price · Currency is INR 108.50
+1.25 (1.17%)
At close: Nov 12, 2026
Amba Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 107.25 | 109.70 | 107.25 | 108.50 | 108.50 | 1.17% | 2,222 |
| Nov 11, 2026 | 109.60 | 109.60 | 105.10 | 107.25 | 107.25 | -2.14% | 8,724 |
| Nov 9, 2026 | 106.10 | 110.85 | 106.10 | 109.60 | 109.60 | 2.00% | 2,278 |
| Nov 8, 2026 | 109.75 | 110.25 | 106.60 | 107.45 | 107.45 | 1.03% | 1,505 |
| Nov 6, 2026 | 107.00 | 111.50 | 105.20 | 106.35 | 106.35 | -0.75% | 2,998 |
| Nov 5, 2026 | 112.00 | 117.60 | 103.45 | 107.15 | 107.15 | -4.37% | 19,546 |
| Nov 4, 2026 | 110.45 | 114.75 | 110.45 | 112.05 | 112.05 | 0.95% | 4,368 |
| Nov 3, 2026 | 108.45 | 113.90 | 107.25 | 111.00 | 111.00 | 2.35% | 6,672 |
| Nov 2, 2026 | 106.90 | 110.00 | 106.90 | 108.45 | 108.45 | 2.89% | 5,890 |
| Oct 30, 2026 | 103.75 | 110.00 | 103.65 | 105.40 | 105.40 | 0.24% | 9,032 |
| Oct 29, 2026 | 105.10 | 106.95 | 104.65 | 105.15 | 105.15 | 0.05% | 5,115 |
| Oct 28, 2026 | 108.75 | 108.75 | 103.05 | 105.10 | 105.10 | -3.36% | 5,172 |
| Oct 27, 2026 | 107.10 | 109.55 | 107.10 | 108.75 | 108.75 | 1.92% | 2,876 |
| Oct 26, 2026 | 106.05 | 110.50 | 106.00 | 106.70 | 106.70 | -2.11% | 1,854 |
| Oct 23, 2026 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | -2.68% | 10,528 |
| 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 |