Amba Enterprises Limited (BOM:539196)
India · Delayed Price · Currency is INR 138.70
+1.60 (1.17%)
At close: Apr 17, 2026
Amba Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 141.00 | 141.00 | 136.30 | 138.70 | 138.70 | 1.17% | 2,294 |
| Apr 16, 2026 | 138.34 | 141.79 | 136.00 | 137.10 | 137.10 | -0.89% | 646 |
| Apr 15, 2026 | 140.62 | 142.00 | 136.05 | 138.33 | 138.33 | 2.04% | 4,208 |
| Apr 13, 2026 | 131.00 | 137.99 | 131.00 | 135.57 | 135.57 | -3.59% | 2,404 |
| Apr 10, 2026 | 139.98 | 141.80 | 139.00 | 140.62 | 140.62 | 3.22% | 2,744 |
| Apr 9, 2026 | 138.10 | 142.24 | 135.10 | 136.23 | 136.23 | -4.29% | 4,816 |
| Apr 8, 2026 | 144.00 | 144.00 | 130.02 | 142.33 | 142.33 | 12.21% | 15,937 |
| Apr 7, 2026 | 127.49 | 127.50 | 123.30 | 126.84 | 126.84 | -0.85% | 5,887 |
| Apr 6, 2026 | 127.00 | 129.50 | 121.03 | 127.93 | 127.93 | 1.86% | 5,791 |
| Apr 2, 2026 | 103.12 | 127.38 | 101.00 | 125.59 | 125.59 | 18.31% | 35,347 |
| Apr 1, 2026 | 99.95 | 109.00 | 99.95 | 106.15 | 106.15 | 9.83% | 9,245 |
| Mar 30, 2026 | 104.25 | 104.75 | 94.00 | 96.65 | 96.65 | -7.38% | 28,764 |
| Mar 27, 2026 | 112.85 | 112.85 | 101.65 | 104.35 | 104.35 | -6.79% | 18,761 |
| Mar 25, 2026 | 121.45 | 121.50 | 110.10 | 111.95 | 111.95 | -7.71% | 28,424 |
| Mar 24, 2026 | 108.35 | 124.30 | 102.00 | 121.30 | 121.30 | 17.08% | 26,538 |
| Mar 23, 2026 | 102.20 | 106.90 | 102.00 | 103.60 | 103.60 | -3.18% | 16,464 |
| Mar 20, 2026 | 108.95 | 113.00 | 106.10 | 107.00 | 107.00 | -3.30% | 11,881 |
| Mar 19, 2026 | 109.80 | 117.00 | 107.95 | 110.65 | 110.65 | -3.99% | 10,925 |
| Mar 18, 2026 | 113.30 | 117.00 | 113.30 | 115.25 | 115.25 | 3.27% | 7,594 |
| Mar 17, 2026 | 110.50 | 117.45 | 109.45 | 111.60 | 111.60 | 2.20% | 10,575 |
| Mar 16, 2026 | 121.75 | 121.75 | 107.00 | 109.20 | 109.20 | -8.85% | 19,765 |
| Mar 13, 2026 | 122.20 | 122.20 | 118.00 | 119.80 | 119.80 | 1.44% | 6,509 |
| Mar 12, 2026 | 120.05 | 120.30 | 117.15 | 118.10 | 118.10 | -0.96% | 11,895 |
| Mar 11, 2026 | 121.00 | 124.95 | 118.00 | 119.25 | 119.25 | -1.45% | 8,509 |
| Mar 10, 2026 | 126.60 | 126.60 | 120.65 | 121.00 | 121.00 | -2.38% | 1,795 |
| Mar 9, 2026 | 122.05 | 126.95 | 119.00 | 123.95 | 123.95 | -1.51% | 8,681 |
| Mar 6, 2026 | 126.00 | 128.50 | 125.15 | 125.85 | 125.85 | 1.08% | 6,833 |
| Mar 5, 2026 | 132.15 | 133.30 | 122.60 | 124.50 | 124.50 | -2.35% | 5,238 |
| Mar 4, 2026 | 130.20 | 130.20 | 125.25 | 127.50 | 127.50 | -2.45% | 4,849 |
| Mar 2, 2026 | 136.70 | 138.40 | 127.00 | 130.70 | 130.70 | -4.63% | 11,980 |
| Feb 27, 2026 | 138.95 | 138.95 | 136.10 | 137.05 | 137.05 | 0.59% | 1,673 |
| Feb 26, 2026 | 139.75 | 139.95 | 135.30 | 136.25 | 136.25 | -2.50% | 3,875 |
| Feb 25, 2026 | 142.90 | 142.90 | 139.00 | 139.75 | 139.75 | 0.83% | 3,037 |
| Feb 24, 2026 | 134.10 | 143.75 | 134.10 | 138.60 | 138.60 | -0.54% | 7,513 |
| Feb 23, 2026 | 140.05 | 143.35 | 138.75 | 139.35 | 139.35 | -1.24% | 2,629 |
| Feb 20, 2026 | 144.75 | 144.95 | 140.20 | 141.10 | 141.10 | -1.33% | 3,961 |
| Feb 19, 2026 | 143.90 | 145.90 | 137.25 | 143.00 | 143.00 | -0.63% | 11,433 |
| Feb 18, 2026 | 144.20 | 147.80 | 143.30 | 143.90 | 143.90 | -0.21% | 1,884 |
| Feb 17, 2026 | 142.00 | 145.50 | 142.00 | 144.20 | 144.20 | 0.56% | 9,610 |
| Feb 16, 2026 | 143.80 | 146.80 | 140.45 | 143.40 | 143.40 | -0.28% | 5,051 |
| Feb 13, 2026 | 145.40 | 148.30 | 143.20 | 143.80 | 143.80 | -1.64% | 1,990 |
| Feb 12, 2026 | 147.25 | 147.30 | 145.10 | 146.20 | 146.20 | -0.81% | 6,325 |
| Feb 11, 2026 | 145.80 | 148.20 | 145.15 | 147.40 | 147.40 | 1.10% | 1,411 |
| Feb 10, 2026 | 150.00 | 150.00 | 143.60 | 145.80 | 145.80 | -0.65% | 6,442 |
| Feb 9, 2026 | 146.15 | 149.75 | 146.15 | 146.75 | 146.75 | -1.64% | 4,725 |
| Feb 6, 2026 | 150.50 | 152.00 | 147.85 | 149.20 | 149.20 | -0.70% | 5,142 |
| Feb 5, 2026 | 153.90 | 154.00 | 150.00 | 150.25 | 150.25 | -2.09% | 8,486 |
| Feb 4, 2026 | 148.00 | 155.00 | 148.00 | 153.45 | 153.45 | 3.51% | 17,544 |
| Feb 3, 2026 | 146.10 | 155.00 | 146.10 | 148.25 | 148.25 | 0.71% | 8,208 |
| Feb 2, 2026 | 153.95 | 154.70 | 146.65 | 147.20 | 147.20 | 0.65% | 22,982 |