Amber Enterprises India Limited (BOM:540902)
India · Delayed Price · Currency is INR 6,598.05
-147.95 (-2.19%)
At close: Mar 27, 2026
BOM:540902 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6,540.05 | 6,805.80 | 6,501.95 | 6,746.00 | 6,746.00 | 4.54% | 19,869 |
| Mar 24, 2026 | 6,413.85 | 6,518.55 | 6,140.00 | 6,453.00 | 6,453.00 | 2.54% | 20,285 |
| Mar 23, 2026 | 6,600.60 | 6,600.60 | 6,210.00 | 6,293.10 | 6,293.10 | -5.36% | 78,896 |
| Mar 20, 2026 | 6,736.05 | 6,840.00 | 6,626.80 | 6,649.55 | 6,649.55 | -0.70% | 12,030 |
| Mar 19, 2026 | 6,710.60 | 6,746.45 | 6,623.20 | 6,696.20 | 6,696.20 | -2.20% | 10,708 |
| Mar 18, 2026 | 6,780.65 | 6,933.05 | 6,755.25 | 6,846.85 | 6,846.85 | 1.00% | 16,177 |
| Mar 17, 2026 | 6,672.45 | 6,807.55 | 6,589.80 | 6,779.25 | 6,779.25 | 3.94% | 29,712 |
| Mar 16, 2026 | 6,459.85 | 6,611.55 | 6,365.60 | 6,522.15 | 6,522.15 | 1.10% | 16,611 |
| Mar 13, 2026 | 6,908.10 | 6,931.15 | 6,430.00 | 6,451.15 | 6,451.15 | -6.89% | 22,188 |
| Mar 12, 2026 | 7,337.60 | 7,337.60 | 6,888.00 | 6,928.60 | 6,928.60 | -5.21% | 28,546 |
| Mar 11, 2026 | 7,510.00 | 7,530.00 | 7,277.45 | 7,309.65 | 7,309.65 | -2.75% | 11,527 |
| Mar 10, 2026 | 7,500.00 | 7,566.45 | 7,194.25 | 7,516.45 | 7,516.45 | 2.86% | 15,684 |
| Mar 9, 2026 | 7,743.90 | 7,765.00 | 7,200.00 | 7,307.30 | 7,307.30 | -7.15% | 38,305 |
| Mar 6, 2026 | 7,830.05 | 7,935.25 | 7,774.00 | 7,870.35 | 7,870.35 | 0.46% | 9,139 |
| Mar 5, 2026 | 7,740.00 | 7,873.20 | 7,521.75 | 7,834.00 | 7,834.00 | 2.38% | 259,534 |
| Mar 4, 2026 | 7,600.00 | 7,740.00 | 7,515.00 | 7,652.05 | 7,652.05 | -2.95% | 21,849 |
| Mar 2, 2026 | 7,400.90 | 7,961.95 | 7,400.90 | 7,885.05 | 7,885.05 | -1.15% | 15,681 |
| Feb 27, 2026 | 7,901.05 | 8,144.95 | 7,901.05 | 7,976.90 | 7,976.90 | 0.42% | 8,517 |
| Feb 26, 2026 | 8,050.00 | 8,050.00 | 7,915.95 | 7,943.75 | 7,943.75 | -1.28% | 4,287 |
| Feb 25, 2026 | 7,980.00 | 8,070.00 | 7,960.00 | 8,046.60 | 8,046.60 | 1.64% | 6,843 |
| Feb 24, 2026 | 7,725.00 | 8,000.00 | 7,696.35 | 7,916.95 | 7,916.95 | 1.91% | 4,681 |
| Feb 23, 2026 | 7,650.40 | 7,863.70 | 7,650.40 | 7,768.20 | 7,768.20 | 1.56% | 8,782 |
| Feb 20, 2026 | 7,699.95 | 7,767.85 | 7,612.65 | 7,648.95 | 7,648.95 | -0.73% | 8,475 |
| Feb 19, 2026 | 7,825.90 | 7,917.00 | 7,668.25 | 7,705.55 | 7,705.55 | -2.42% | 13,600 |
| Feb 18, 2026 | 7,889.35 | 7,917.95 | 7,762.20 | 7,896.80 | 7,896.80 | 1.02% | 11,044 |
| Feb 17, 2026 | 7,720.75 | 7,904.00 | 7,683.60 | 7,816.70 | 7,816.70 | 0.61% | 9,035 |
| Feb 16, 2026 | 7,788.30 | 7,812.70 | 7,682.85 | 7,769.15 | 7,769.15 | 0.55% | 9,134 |
| Feb 13, 2026 | 7,756.00 | 7,820.00 | 7,660.00 | 7,726.65 | 7,726.65 | -0.77% | 22,925 |
| Feb 12, 2026 | 7,664.00 | 7,861.90 | 7,621.80 | 7,786.25 | 7,786.25 | 1.20% | 23,150 |
| Feb 11, 2026 | 7,449.95 | 7,719.95 | 7,449.95 | 7,693.55 | 7,693.55 | 2.44% | 25,573 |
| Feb 10, 2026 | 7,312.05 | 7,530.00 | 7,162.20 | 7,510.25 | 7,510.25 | 6.63% | 65,841 |
| Feb 9, 2026 | 6,700.00 | 7,063.60 | 6,663.30 | 7,043.40 | 7,043.40 | 6.06% | 29,626 |
| Feb 6, 2026 | 6,407.35 | 6,671.45 | 6,306.90 | 6,641.10 | 6,641.10 | 3.76% | 21,261 |
| Feb 5, 2026 | 6,405.50 | 6,479.10 | 6,267.20 | 6,400.40 | 6,400.40 | 0.17% | 7,611 |
| Feb 4, 2026 | 6,188.85 | 6,423.95 | 6,154.45 | 6,389.60 | 6,389.60 | 3.21% | 8,232 |
| Feb 3, 2026 | 6,269.90 | 6,550.00 | 6,165.00 | 6,190.90 | 6,190.90 | 3.22% | 15,962 |
| Feb 2, 2026 | 6,046.35 | 6,046.35 | 5,813.00 | 5,997.60 | 5,997.60 | 0.18% | 30,076 |
| Feb 1, 2026 | 5,741.75 | 6,095.10 | 5,621.00 | 5,986.70 | 5,986.70 | 4.70% | 32,463 |
| Jan 30, 2026 | 5,534.00 | 5,858.95 | 5,505.70 | 5,718.10 | 5,718.10 | 3.09% | 8,898 |
| Jan 29, 2026 | 5,610.00 | 5,629.95 | 5,472.60 | 5,546.85 | 5,546.85 | -1.26% | 8,623 |
| Jan 28, 2026 | 5,540.05 | 5,632.40 | 5,525.00 | 5,617.65 | 5,617.65 | 1.64% | 7,932 |
| Jan 27, 2026 | 5,598.10 | 5,598.10 | 5,404.00 | 5,526.95 | 5,526.95 | -0.67% | 7,017 |
| Jan 23, 2026 | 5,724.25 | 5,773.95 | 5,550.00 | 5,564.50 | 5,564.50 | -2.96% | 7,606 |
| 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 |