Amber Enterprises India Limited (BOM:540902)
India · Delayed Price · Currency is INR 8,233.25
-189.30 (-2.25%)
At close: Oct 8, 2025
Amber Enterprises India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 8,234.00 | 8,310.05 | 7,992.80 | 8,243.90 | 8,243.90 | 0.13% | 11,213 |
| Oct 8, 2025 | 8,429.65 | 8,467.00 | 8,206.55 | 8,233.25 | 8,233.25 | -2.25% | 11,491 |
| Oct 7, 2025 | 8,185.55 | 8,450.00 | 8,145.00 | 8,422.55 | 8,422.55 | 3.06% | 14,721 |
| Oct 6, 2025 | 8,214.65 | 8,240.50 | 8,054.60 | 8,172.85 | 8,172.85 | -0.50% | 8,081 |
| Oct 3, 2025 | 8,206.55 | 8,293.90 | 8,175.00 | 8,213.80 | 8,213.80 | -0.31% | 3,101 |
| Oct 1, 2025 | 8,179.55 | 8,250.50 | 8,085.00 | 8,238.95 | 8,238.95 | 1.76% | 8,291 |
| Sep 30, 2025 | 8,190.95 | 8,237.35 | 8,024.35 | 8,096.30 | 8,096.30 | -1.61% | 6,451 |
| Sep 29, 2025 | 8,170.00 | 8,298.00 | 7,964.80 | 8,228.55 | 8,228.55 | 1.09% | 11,550 |
| Sep 26, 2025 | 8,380.00 | 8,417.05 | 8,084.90 | 8,139.45 | 8,139.45 | -3.56% | 19,523 |
| Sep 25, 2025 | 8,307.50 | 8,498.00 | 8,307.50 | 8,440.05 | 8,440.05 | 0.37% | 122,332 |
| Sep 24, 2025 | 8,250.00 | 8,422.00 | 8,235.00 | 8,408.55 | 8,408.55 | 1.33% | 110,245 |
| Sep 23, 2025 | 8,269.95 | 8,345.95 | 8,225.00 | 8,297.85 | 8,297.85 | -0.12% | 6,016 |
| Sep 22, 2025 | 8,295.05 | 8,348.05 | 8,173.55 | 8,307.85 | 8,307.85 | 0.25% | 12,636 |
| Sep 19, 2025 | 8,274.85 | 8,332.00 | 8,244.20 | 8,286.80 | 8,286.80 | 0.34% | 5,523 |
| Sep 18, 2025 | 8,287.00 | 8,304.85 | 8,175.00 | 8,258.60 | 8,258.60 | -0.28% | 8,049 |
| Sep 17, 2025 | 8,314.55 | 8,389.45 | 8,210.00 | 8,282.10 | 8,282.10 | -0.11% | 35,391 |
| Sep 16, 2025 | 8,078.05 | 8,320.00 | 8,078.05 | 8,291.20 | 8,291.20 | 2.63% | 20,742 |
| Sep 15, 2025 | 7,959.50 | 8,119.10 | 7,900.00 | 8,078.60 | 8,078.60 | 1.85% | 14,347 |
| Sep 12, 2025 | 7,917.95 | 7,992.00 | 7,900.00 | 7,931.75 | 7,931.75 | 0.43% | 10,176 |
| Sep 11, 2025 | 7,817.00 | 7,966.25 | 7,817.00 | 7,897.65 | 7,897.65 | 0.38% | 10,554 |
| Sep 10, 2025 | 7,802.00 | 7,880.00 | 7,740.30 | 7,867.45 | 7,867.45 | 0.64% | 22,643 |
| Sep 9, 2025 | 7,539.95 | 7,835.55 | 7,379.10 | 7,817.75 | 7,817.75 | 4.70% | 15,316 |
| Sep 8, 2025 | 7,889.80 | 7,889.80 | 7,439.00 | 7,466.50 | 7,466.50 | -4.16% | 24,713 |
| Sep 5, 2025 | 7,749.95 | 7,885.35 | 7,715.65 | 7,790.85 | 7,790.85 | 1.37% | 9,252 |
| Sep 4, 2025 | 7,780.00 | 7,905.50 | 7,670.75 | 7,685.35 | 7,685.35 | 0.61% | 17,620 |
| Sep 3, 2025 | 7,674.65 | 7,723.30 | 7,580.00 | 7,638.95 | 7,638.95 | -0.04% | 6,755 |
| Sep 2, 2025 | 7,674.95 | 7,803.30 | 7,600.00 | 7,641.85 | 7,641.85 | 0.17% | 16,322 |
| Sep 1, 2025 | 7,290.00 | 7,644.95 | 7,275.35 | 7,629.15 | 7,629.15 | 5.09% | 20,208 |
| Aug 29, 2025 | 7,262.10 | 7,350.00 | 7,230.60 | 7,259.60 | 7,259.60 | 0.11% | 4,635 |
| Aug 28, 2025 | 7,234.60 | 7,367.40 | 7,176.65 | 7,251.90 | 7,251.90 | 0.41% | 5,038 |
| Aug 26, 2025 | 7,364.95 | 7,421.65 | 7,180.00 | 7,222.55 | 7,222.55 | -1.70% | 7,141 |
| Aug 25, 2025 | 7,418.00 | 7,418.00 | 7,265.00 | 7,347.40 | 7,347.40 | 1.23% | 5,732 |
| Aug 22, 2025 | 7,330.05 | 7,430.00 | 7,232.40 | 7,258.40 | 7,258.40 | -1.01% | 8,778 |
| Aug 21, 2025 | 7,390.25 | 7,431.40 | 7,315.85 | 7,332.40 | 7,332.40 | -0.39% | 8,342 |
| Aug 20, 2025 | 7,400.00 | 7,465.00 | 7,309.00 | 7,361.00 | 7,361.00 | -0.07% | 8,802 |
| Aug 19, 2025 | 7,469.70 | 7,470.00 | 7,315.00 | 7,366.00 | 7,366.00 | -0.98% | 15,922 |
| Aug 18, 2025 | 7,160.05 | 7,495.00 | 7,160.05 | 7,438.85 | 7,438.85 | 7.93% | 43,406 |
| Aug 14, 2025 | 7,023.95 | 7,040.00 | 6,874.65 | 6,892.00 | 6,892.00 | -0.90% | 10,518 |
| Aug 13, 2025 | 6,850.20 | 7,011.10 | 6,840.00 | 6,954.75 | 6,954.75 | 1.67% | 21,201 |
| Aug 12, 2025 | 6,979.70 | 7,013.10 | 6,818.05 | 6,840.50 | 6,840.50 | -1.07% | 19,577 |
| Aug 11, 2025 | 7,300.95 | 7,301.00 | 6,801.00 | 6,914.60 | 6,914.60 | -6.11% | 60,778 |
| Aug 8, 2025 | 7,777.00 | 7,777.00 | 7,280.65 | 7,364.65 | 7,364.65 | -4.61% | 13,178 |
| Aug 7, 2025 | 7,577.10 | 7,783.65 | 7,577.10 | 7,720.50 | 7,720.50 | 1.25% | 12,145 |
| Aug 6, 2025 | 7,848.45 | 7,854.05 | 7,570.00 | 7,625.05 | 7,625.05 | -3.46% | 19,504 |
| Aug 5, 2025 | 8,040.00 | 8,050.00 | 7,825.55 | 7,898.25 | 7,898.25 | -0.82% | 10,435 |
| Aug 4, 2025 | 7,910.00 | 8,051.50 | 7,827.95 | 7,963.15 | 7,963.15 | 1.20% | 10,373 |
| Aug 1, 2025 | 7,975.00 | 8,174.40 | 7,849.25 | 7,868.60 | 7,868.60 | -1.13% | 22,566 |
| Jul 31, 2025 | 7,948.70 | 8,000.95 | 7,826.55 | 7,958.70 | 7,958.70 | -0.94% | 16,840 |
| Jul 30, 2025 | 7,859.85 | 8,117.85 | 7,736.55 | 8,034.25 | 8,034.25 | 2.95% | 45,013 |
| Jul 29, 2025 | 7,498.95 | 8,006.80 | 7,252.35 | 7,803.95 | 7,803.95 | 4.51% | 71,645 |