Amba Enterprises Limited (BOM:539196)
India · Delayed Price · Currency is INR 112.35
+3.05 (2.79%)
At close: Jul 30, 2026
Amba Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 127.20 | 127.20 | 116.30 | 120.50 | 120.50 | -4.10% | 15,891 |
| Jul 2, 2026 | 126.00 | 127.90 | 121.50 | 125.65 | 125.65 | -0.28% | 4,371 |
| Jul 1, 2026 | 125.80 | 126.95 | 123.35 | 126.00 | 126.00 | 1.90% | 3,845 |
| Jun 30, 2026 | 120.05 | 125.90 | 119.70 | 123.65 | 123.65 | 3.26% | 2,838 |
| Jun 29, 2026 | 127.50 | 127.50 | 119.45 | 119.75 | 119.75 | -5.11% | 9,424 |
| Jun 25, 2026 | 129.00 | 131.85 | 123.70 | 126.20 | 126.20 | -2.17% | 4,340 |
| Jun 24, 2026 | 134.00 | 134.00 | 126.25 | 129.00 | 129.00 | -1.26% | 8,547 |
| Jun 23, 2026 | 125.70 | 133.05 | 119.50 | 130.65 | 130.65 | 8.15% | 33,862 |
| Jun 22, 2026 | 118.05 | 128.00 | 118.05 | 120.80 | 120.80 | 1.30% | 7,995 |
| Jun 19, 2026 | 128.90 | 128.90 | 113.45 | 119.25 | 119.25 | -5.32% | 16,619 |
| Jun 18, 2026 | 124.95 | 130.00 | 120.30 | 126.70 | 125.95 | 1.69% | 16,923 |
| Jun 17, 2026 | 126.85 | 128.00 | 123.00 | 124.60 | 123.86 | 0.44% | 11,736 |
| Jun 16, 2026 | 110.25 | 127.05 | 110.10 | 124.05 | 123.32 | 12.93% | 26,828 |
| Jun 15, 2026 | 110.50 | 114.40 | 107.05 | 109.85 | 109.20 | 1.43% | 7,246 |
| Jun 12, 2026 | 109.00 | 109.00 | 106.00 | 108.30 | 107.66 | 1.93% | 5,980 |
| Jun 11, 2026 | 108.95 | 108.95 | 105.00 | 106.25 | 105.62 | -0.84% | 3,285 |
| Jun 10, 2026 | 113.00 | 113.00 | 104.00 | 107.15 | 106.52 | -2.90% | 7,013 |
| Jun 9, 2026 | 107.45 | 110.95 | 106.40 | 110.35 | 109.70 | 2.70% | 6,825 |
| Jun 8, 2026 | 110.00 | 112.80 | 106.20 | 107.45 | 106.81 | -3.29% | 8,253 |
| Jun 5, 2026 | 114.50 | 114.50 | 110.00 | 111.10 | 110.44 | 0.32% | 5,886 |
| Jun 4, 2026 | 112.45 | 114.85 | 108.00 | 110.75 | 110.09 | -1.51% | 7,889 |
| Jun 3, 2026 | 114.45 | 116.00 | 111.55 | 112.45 | 111.78 | -0.31% | 5,301 |
| Jun 2, 2026 | 116.95 | 116.95 | 112.00 | 112.80 | 112.13 | -0.84% | 6,938 |
| Jun 1, 2026 | 111.00 | 118.90 | 111.00 | 113.75 | 113.08 | 0.84% | 12,640 |
| May 29, 2026 | 113.90 | 116.95 | 109.95 | 112.80 | 112.13 | -1.96% | 21,833 |
| May 27, 2026 | 118.25 | 118.25 | 112.05 | 115.05 | 114.37 | -2.42% | 8,461 |
| May 26, 2026 | 120.75 | 121.85 | 117.00 | 117.90 | 117.20 | -1.42% | 14,408 |
| May 25, 2026 | 120.25 | 123.45 | 118.00 | 119.60 | 118.89 | -2.01% | 7,019 |
| May 22, 2026 | 126.25 | 126.25 | 121.05 | 122.05 | 121.33 | -2.87% | 5,630 |
| May 21, 2026 | 126.80 | 131.00 | 121.40 | 125.65 | 124.91 | 1.09% | 6,334 |