Amba Enterprises Limited (BOM:539196)
India · Delayed Price · Currency is INR 117.40
-1.60 (-1.34%)
At close: Sep 11, 2026
Amba Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 114.75 | 117.95 | 110.10 | 111.40 | 111.40 | -0.62% | 14,054 |
| Aug 7, 2026 | 116.70 | 116.70 | 109.10 | 112.10 | 112.10 | -0.31% | 5,970 |
| Aug 6, 2026 | 114.90 | 114.90 | 111.30 | 112.45 | 112.45 | 1.22% | 8,092 |
| Aug 5, 2026 | 110.65 | 113.65 | 110.65 | 111.10 | 111.10 | -0.09% | 9,980 |
| Aug 4, 2026 | 111.05 | 112.20 | 110.35 | 111.20 | 111.20 | 0.50% | 2,033 |
| Aug 3, 2026 | 109.90 | 113.75 | 109.90 | 110.65 | 110.65 | 0.18% | 8,049 |
| Jul 31, 2026 | 113.80 | 114.90 | 109.90 | 110.45 | 110.45 | -1.69% | 5,269 |
| Jul 30, 2026 | 109.35 | 112.85 | 109.35 | 112.35 | 112.35 | 2.79% | 3,600 |
| Jul 29, 2026 | 112.80 | 112.80 | 109.00 | 109.30 | 109.30 | -0.09% | 3,694 |
| Jul 28, 2026 | 112.00 | 112.35 | 109.05 | 109.40 | 109.40 | -0.68% | 3,715 |
| Jul 27, 2026 | 113.00 | 113.00 | 110.05 | 110.15 | 110.15 | -2.87% | 5,052 |
| Jul 24, 2026 | 108.65 | 114.50 | 108.00 | 113.40 | 113.40 | 2.39% | 6,692 |
| Jul 23, 2026 | 111.05 | 113.75 | 110.00 | 110.75 | 110.75 | -0.23% | 5,808 |
| Jul 22, 2026 | 112.00 | 112.75 | 110.05 | 111.00 | 111.00 | -0.85% | 5,837 |
| Jul 21, 2026 | 112.70 | 113.00 | 109.00 | 111.95 | 111.95 | 2.28% | 6,978 |
| Jul 20, 2026 | 111.05 | 113.70 | 107.50 | 109.45 | 109.45 | -2.15% | 4,008 |
| Jul 17, 2026 | 112.20 | 115.40 | 110.40 | 111.85 | 111.85 | -1.32% | 6,417 |
| Jul 16, 2026 | 113.85 | 116.00 | 113.00 | 113.35 | 113.35 | -0.44% | 3,135 |
| Jul 15, 2026 | 113.10 | 116.75 | 113.10 | 113.85 | 113.85 | -0.52% | 4,055 |
| Jul 14, 2026 | 114.35 | 116.35 | 113.00 | 114.45 | 114.45 | 0.48% | 8,261 |
| Jul 13, 2026 | 117.80 | 119.00 | 113.50 | 113.90 | 113.90 | -2.44% | 10,500 |
| Jul 10, 2026 | 119.90 | 121.05 | 116.55 | 116.75 | 116.75 | -2.18% | 7,247 |
| Jul 9, 2026 | 116.95 | 122.25 | 116.95 | 119.35 | 119.35 | 1.23% | 5,008 |
| Jul 8, 2026 | 129.90 | 129.90 | 115.10 | 117.90 | 117.90 | -4.30% | 9,066 |
| Jul 7, 2026 | 118.15 | 125.80 | 116.10 | 123.20 | 123.20 | 5.34% | 8,153 |
| Jul 6, 2026 | 121.05 | 122.65 | 114.10 | 116.95 | 116.95 | -2.95% | 7,567 |