Amber Enterprises India Limited (BOM:540902)
India · Delayed Price · Currency is INR 6,152.00
+38.35 (0.63%)
At close: Jan 16, 2026
Amber Enterprises India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5,836.05 | 5,850.00 | 5,689.80 | 5,733.95 | 5,733.95 | -0.90% | 7,313 |
| Jan 21, 2026 | 6,030.35 | 6,060.55 | 5,759.70 | 5,786.30 | 5,786.30 | -4.05% | 7,082 |
| Jan 20, 2026 | 6,110.05 | 6,147.75 | 6,018.35 | 6,030.30 | 6,030.30 | -0.63% | 4,003 |
| Jan 19, 2026 | 6,138.05 | 6,220.00 | 6,050.50 | 6,068.35 | 6,068.35 | -1.36% | 5,768 |
| Jan 16, 2026 | 6,150.70 | 6,250.00 | 6,121.00 | 6,152.00 | 6,152.00 | 0.63% | 11,349 |
| Jan 14, 2026 | 6,219.95 | 6,219.95 | 6,051.00 | 6,113.65 | 6,113.65 | -0.51% | 4,341 |
| Jan 13, 2026 | 6,140.05 | 6,180.95 | 6,047.35 | 6,145.00 | 6,145.00 | 0.39% | 8,435 |
| Jan 12, 2026 | 6,276.75 | 6,307.90 | 6,060.60 | 6,121.30 | 6,121.30 | -3.32% | 10,009 |
| Jan 9, 2026 | 6,495.00 | 6,575.50 | 6,315.00 | 6,331.20 | 6,331.20 | -3.05% | 7,580 |
| Jan 8, 2026 | 6,672.20 | 6,717.45 | 6,503.00 | 6,530.50 | 6,530.50 | -1.79% | 3,747 |
| Jan 7, 2026 | 6,680.15 | 6,720.00 | 6,623.30 | 6,649.20 | 6,649.20 | -0.80% | 2,921 |
| Jan 6, 2026 | 6,731.70 | 6,731.70 | 6,617.65 | 6,702.80 | 6,702.80 | -0.17% | 9,006 |
| Jan 5, 2026 | 6,575.70 | 6,822.95 | 6,501.00 | 6,714.35 | 6,714.35 | 3.62% | 10,756 |
| Jan 2, 2026 | 6,421.25 | 6,546.85 | 6,420.00 | 6,479.85 | 6,479.85 | 0.50% | 5,530 |
| Jan 1, 2026 | 6,400.00 | 6,458.00 | 6,373.50 | 6,447.80 | 6,447.80 | 1.04% | 4,463 |
| Dec 31, 2025 | 6,296.00 | 6,428.35 | 6,250.85 | 6,381.40 | 6,381.40 | 1.79% | 9,782 |
| Dec 30, 2025 | 6,549.95 | 6,549.95 | 6,243.65 | 6,269.15 | 6,269.15 | -3.39% | 5,920 |
| Dec 29, 2025 | 6,653.00 | 6,681.70 | 6,473.05 | 6,489.45 | 6,489.45 | -2.38% | 4,660 |
| Dec 26, 2025 | 6,671.45 | 6,726.00 | 6,624.65 | 6,647.40 | 6,647.40 | -0.15% | 2,961 |
| Dec 24, 2025 | 6,653.55 | 6,770.00 | 6,635.00 | 6,657.45 | 6,657.45 | 0.06% | 5,261 |
| Dec 23, 2025 | 6,748.60 | 6,748.60 | 6,635.00 | 6,653.55 | 6,653.55 | -0.75% | 2,119 |
| Dec 22, 2025 | 6,686.75 | 6,747.95 | 6,683.25 | 6,704.15 | 6,704.15 | 0.27% | 5,427 |
| Dec 19, 2025 | 6,619.65 | 6,705.00 | 6,561.75 | 6,686.05 | 6,686.05 | 1.52% | 5,322 |
| Dec 18, 2025 | 6,580.00 | 6,632.45 | 6,530.80 | 6,585.95 | 6,585.95 | 0.06% | 4,435 |
| Dec 17, 2025 | 6,755.05 | 6,816.90 | 6,544.10 | 6,581.85 | 6,581.85 | -2.78% | 5,354 |
| Dec 16, 2025 | 6,828.75 | 6,848.25 | 6,752.20 | 6,770.40 | 6,770.40 | -0.41% | 4,799 |
| Dec 15, 2025 | 6,745.85 | 6,856.65 | 6,683.05 | 6,798.35 | 6,798.35 | 2.63% | 23,515 |
| Dec 12, 2025 | 6,541.05 | 6,640.00 | 6,519.65 | 6,624.00 | 6,624.00 | 1.60% | 4,216 |
| Dec 11, 2025 | 6,560.15 | 6,627.30 | 6,505.00 | 6,519.65 | 6,519.65 | -0.99% | 5,970 |
| Dec 10, 2025 | 6,661.15 | 6,760.00 | 6,491.30 | 6,584.55 | 6,584.55 | -1.56% | 10,297 |
| Dec 9, 2025 | 6,475.95 | 6,707.95 | 6,332.00 | 6,689.10 | 6,689.10 | 3.90% | 9,937 |
| Dec 8, 2025 | 6,555.00 | 6,663.00 | 6,405.00 | 6,437.75 | 6,437.75 | -1.81% | 9,341 |
| Dec 5, 2025 | 6,722.50 | 6,725.40 | 6,353.05 | 6,556.15 | 6,556.15 | -2.81% | 14,081 |
| Dec 4, 2025 | 7,035.00 | 7,081.80 | 6,725.00 | 6,745.60 | 6,745.60 | -3.93% | 6,893 |
| Dec 3, 2025 | 7,071.85 | 7,071.90 | 6,992.10 | 7,021.45 | 7,021.45 | -0.25% | 3,426 |
| Dec 2, 2025 | 7,189.95 | 7,189.95 | 6,967.50 | 7,038.80 | 7,038.80 | -0.47% | 5,650 |
| Dec 1, 2025 | 7,215.30 | 7,220.15 | 7,012.00 | 7,071.75 | 7,071.75 | -1.69% | 10,969 |
| Nov 28, 2025 | 7,152.10 | 7,228.95 | 7,031.65 | 7,193.50 | 7,193.50 | 1.25% | 6,058 |
| Nov 27, 2025 | 7,312.95 | 7,312.95 | 7,083.55 | 7,104.80 | 7,104.80 | -2.68% | 5,736 |
| Nov 26, 2025 | 7,164.75 | 7,315.00 | 7,102.00 | 7,300.25 | 7,300.25 | 2.20% | 6,473 |
| Nov 25, 2025 | 7,097.75 | 7,241.70 | 7,001.00 | 7,143.40 | 7,143.40 | 1.42% | 4,254 |
| Nov 24, 2025 | 7,219.50 | 7,219.50 | 7,019.00 | 7,043.15 | 7,043.15 | -2.08% | 4,474 |
| Nov 21, 2025 | 7,292.40 | 7,292.40 | 7,158.60 | 7,193.10 | 7,193.10 | -0.87% | 4,056 |
| Nov 20, 2025 | 7,423.50 | 7,438.20 | 7,234.00 | 7,256.15 | 7,256.15 | -2.17% | 7,958 |
| Nov 19, 2025 | 7,325.60 | 7,433.00 | 7,320.00 | 7,417.10 | 7,417.10 | 0.84% | 7,503 |
| Nov 18, 2025 | 7,445.00 | 7,445.05 | 7,333.40 | 7,355.60 | 7,355.60 | -1.14% | 4,102 |
| Nov 17, 2025 | 7,400.85 | 7,501.00 | 7,322.55 | 7,440.05 | 7,440.05 | 0.83% | 11,137 |
| Nov 14, 2025 | 7,133.95 | 7,398.90 | 7,095.00 | 7,378.70 | 7,378.70 | 3.51% | 18,070 |
| Nov 13, 2025 | 7,199.05 | 7,211.00 | 7,095.00 | 7,128.60 | 7,128.60 | -0.99% | 4,867 |
| Nov 12, 2025 | 7,161.20 | 7,255.25 | 7,105.05 | 7,199.95 | 7,199.95 | 0.64% | 12,971 |