Amba Enterprises Limited (BOM:539196)
India · Delayed Price · Currency is INR 115.05
-2.85 (-2.42%)
At close: May 27, 2026
Amba Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 118.25 | 118.25 | 112.05 | 115.05 | 115.05 | -2.42% | 8,461 |
| May 26, 2026 | 120.75 | 121.85 | 117.00 | 117.90 | 117.90 | -1.42% | 14,408 |
| May 25, 2026 | 120.25 | 123.45 | 118.00 | 119.60 | 119.60 | -2.01% | 7,019 |
| May 22, 2026 | 126.25 | 126.25 | 121.05 | 122.05 | 122.05 | -2.87% | 5,630 |
| May 21, 2026 | 126.80 | 131.00 | 121.40 | 125.65 | 125.65 | 1.09% | 6,334 |
| May 20, 2026 | 121.50 | 127.95 | 118.05 | 124.30 | 124.30 | 3.63% | 7,240 |
| May 19, 2026 | 117.20 | 123.80 | 117.20 | 119.95 | 119.95 | 2.35% | 3,528 |
| May 18, 2026 | 122.75 | 122.75 | 115.00 | 117.20 | 117.20 | -6.35% | 10,842 |
| May 15, 2026 | 124.00 | 127.00 | 123.00 | 125.15 | 125.15 | 0.93% | 3,980 |
| May 14, 2026 | 131.70 | 131.70 | 122.20 | 124.00 | 124.00 | -2.32% | 5,871 |
| May 13, 2026 | 120.00 | 130.00 | 117.00 | 126.95 | 126.95 | 7.40% | 14,072 |
| May 12, 2026 | 122.10 | 124.60 | 117.80 | 118.20 | 118.20 | -4.25% | 7,856 |
| May 11, 2026 | 122.10 | 128.00 | 121.50 | 123.45 | 123.45 | -1.79% | 5,210 |
| May 8, 2026 | 128.45 | 128.95 | 124.00 | 125.70 | 125.70 | -1.84% | 6,051 |
| May 7, 2026 | 128.35 | 129.00 | 122.00 | 128.05 | 128.05 | 2.19% | 9,863 |
| May 6, 2026 | 130.00 | 130.00 | 121.25 | 125.30 | 125.30 | -2.38% | 16,424 |
| May 5, 2026 | 128.45 | 131.00 | 127.00 | 128.35 | 128.35 | -1.31% | 4,300 |
| May 4, 2026 | 129.55 | 130.30 | 128.00 | 130.05 | 130.05 | 0.35% | 4,743 |
| Apr 30, 2026 | 139.95 | 139.95 | 126.10 | 129.60 | 129.60 | -4.75% | 2,676 |
| Apr 29, 2026 | 135.99 | 140.00 | 135.95 | 136.07 | 136.07 | 2.36% | 4,571 |
| Apr 28, 2026 | 131.55 | 137.45 | 131.55 | 132.93 | 132.93 | -0.80% | 1,438 |
| Apr 27, 2026 | 135.01 | 137.00 | 133.00 | 134.00 | 134.00 | -1.53% | 3,275 |
| Apr 24, 2026 | 139.65 | 140.00 | 134.00 | 136.08 | 136.08 | -0.85% | 2,007 |
| Apr 23, 2026 | 136.15 | 138.75 | 134.50 | 137.24 | 137.24 | -0.19% | 2,501 |
| Apr 22, 2026 | 134.01 | 139.34 | 134.01 | 137.50 | 137.50 | 0.70% | 2,063 |
| Apr 21, 2026 | 136.00 | 140.00 | 136.00 | 136.55 | 136.55 | -1.70% | 4,640 |
| Apr 20, 2026 | 142.00 | 144.99 | 136.00 | 138.91 | 138.91 | 0.15% | 7,069 |
| 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 |