Amba Enterprises Limited (BOM:539196)
India · Delayed Price · Currency is INR 125.95
+2.09 (1.69%)
At close: Jun 18, 2026
Amba Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 121.50 | 127.95 | 118.05 | 124.30 | 123.56 | 3.63% | 7,240 |
| May 19, 2026 | 117.20 | 123.80 | 117.20 | 119.95 | 119.24 | 2.35% | 3,528 |
| May 18, 2026 | 122.75 | 122.75 | 115.00 | 117.20 | 116.51 | -6.35% | 10,842 |
| May 15, 2026 | 124.00 | 127.00 | 123.00 | 125.15 | 124.41 | 0.93% | 3,980 |
| May 14, 2026 | 131.70 | 131.70 | 122.20 | 124.00 | 123.27 | -2.32% | 5,871 |
| May 13, 2026 | 120.00 | 130.00 | 117.00 | 126.95 | 126.20 | 7.40% | 14,072 |
| May 12, 2026 | 122.10 | 124.60 | 117.80 | 118.20 | 117.50 | -4.25% | 7,856 |
| May 11, 2026 | 122.10 | 128.00 | 121.50 | 123.45 | 122.72 | -1.79% | 5,210 |
| May 8, 2026 | 128.45 | 128.95 | 124.00 | 125.70 | 124.96 | -1.84% | 6,051 |
| May 7, 2026 | 128.35 | 129.00 | 122.00 | 128.05 | 127.29 | 2.19% | 9,863 |
| May 6, 2026 | 130.00 | 130.00 | 121.25 | 125.30 | 124.56 | -2.38% | 16,424 |
| May 5, 2026 | 128.45 | 131.00 | 127.00 | 128.35 | 127.59 | -1.31% | 4,300 |
| May 4, 2026 | 129.55 | 130.30 | 128.00 | 130.05 | 129.28 | 0.35% | 4,743 |
| Apr 30, 2026 | 139.95 | 139.95 | 126.10 | 129.60 | 128.83 | -4.75% | 2,676 |
| Apr 29, 2026 | 135.99 | 140.00 | 135.95 | 136.07 | 135.26 | 2.36% | 4,571 |
| Apr 28, 2026 | 131.55 | 137.45 | 131.55 | 132.93 | 132.14 | -0.80% | 1,438 |
| Apr 27, 2026 | 135.01 | 137.00 | 133.00 | 134.00 | 133.21 | -1.53% | 3,275 |
| Apr 24, 2026 | 139.65 | 140.00 | 134.00 | 136.08 | 135.27 | -0.85% | 2,007 |
| Apr 23, 2026 | 136.15 | 138.75 | 134.50 | 137.24 | 136.43 | -0.19% | 2,501 |
| Apr 22, 2026 | 134.01 | 139.34 | 134.01 | 137.50 | 136.69 | 0.70% | 2,063 |
| Apr 21, 2026 | 136.00 | 140.00 | 136.00 | 136.55 | 135.74 | -1.70% | 4,640 |
| Apr 20, 2026 | 142.00 | 144.99 | 136.00 | 138.91 | 138.09 | 0.15% | 7,069 |
| Apr 17, 2026 | 141.00 | 141.00 | 136.30 | 138.70 | 137.88 | 1.17% | 2,294 |
| Apr 16, 2026 | 138.34 | 141.79 | 136.00 | 137.10 | 136.29 | -0.89% | 646 |
| Apr 15, 2026 | 140.62 | 142.00 | 136.05 | 138.33 | 137.51 | 2.04% | 4,208 |
| Apr 13, 2026 | 131.00 | 137.99 | 131.00 | 135.57 | 134.77 | -3.59% | 2,404 |
| Apr 10, 2026 | 139.98 | 141.80 | 139.00 | 140.62 | 139.79 | 3.22% | 2,744 |
| Apr 9, 2026 | 138.10 | 142.24 | 135.10 | 136.23 | 135.42 | -4.29% | 4,816 |
| Apr 8, 2026 | 144.00 | 144.00 | 130.02 | 142.33 | 141.49 | 12.21% | 15,937 |
| Apr 7, 2026 | 127.49 | 127.50 | 123.30 | 126.84 | 126.09 | -0.85% | 5,887 |