Amber Enterprises India Limited (BOM:540902)
India · Delayed Price · Currency is INR 7,364.65
-355.85 (-4.61%)
At close: Aug 8, 2025
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 7,294.85 | 7,494.00 | 7,294.85 | 7,467.30 | 7,467.30 | 2.77% | 8,545 |
| Jul 25, 2025 | 7,347.95 | 7,429.00 | 7,210.00 | 7,265.80 | 7,265.80 | -1.41% | 12,110 |
| Jul 24, 2025 | 7,300.05 | 7,400.00 | 7,216.35 | 7,369.55 | 7,369.55 | 0.81% | 5,933 |
| Jul 23, 2025 | 7,427.05 | 7,436.45 | 7,243.70 | 7,310.55 | 7,310.55 | -0.76% | 4,660 |
| Jul 22, 2025 | 7,498.90 | 7,572.40 | 7,356.45 | 7,366.55 | 7,366.55 | -1.41% | 9,262 |
| Jul 21, 2025 | 7,575.25 | 7,596.10 | 7,391.30 | 7,472.05 | 7,472.05 | -1.70% | 4,476 |
| Jul 18, 2025 | 7,550.25 | 7,700.00 | 7,536.15 | 7,601.10 | 7,601.10 | 0.16% | 6,891 |
| Jul 17, 2025 | 7,658.80 | 7,658.80 | 7,540.00 | 7,589.20 | 7,589.20 | -0.13% | 5,625 |
| Jul 16, 2025 | 7,840.65 | 7,907.70 | 7,563.05 | 7,598.80 | 7,598.80 | -3.01% | 15,646 |
| Jul 15, 2025 | 7,651.15 | 7,905.00 | 7,651.15 | 7,834.40 | 7,834.40 | 2.58% | 22,046 |
| Jul 14, 2025 | 7,486.10 | 7,680.00 | 7,465.30 | 7,637.20 | 7,637.20 | 2.30% | 7,826 |
| Jul 11, 2025 | 7,727.95 | 7,840.10 | 7,380.00 | 7,465.30 | 7,465.30 | -3.63% | 22,482 |
| Jul 10, 2025 | 7,700.00 | 7,840.85 | 7,633.70 | 7,746.10 | 7,746.10 | 0.71% | 17,928 |
| Jul 9, 2025 | 7,500.00 | 7,719.90 | 7,455.60 | 7,691.80 | 7,691.80 | 2.44% | 10,614 |
| Jul 8, 2025 | 7,427.95 | 7,530.00 | 7,388.00 | 7,508.60 | 7,508.60 | 1.08% | 8,495 |
| Jul 7, 2025 | 7,330.00 | 7,485.00 | 7,266.00 | 7,428.40 | 7,428.40 | 1.08% | 6,321 |
| Jul 4, 2025 | 7,352.00 | 7,423.60 | 7,227.95 | 7,349.25 | 7,349.25 | 0.24% | 12,811 |
| Jul 3, 2025 | 7,203.90 | 7,398.00 | 7,123.50 | 7,331.30 | 7,331.30 | 1.51% | 13,704 |
| Jul 2, 2025 | 7,050.20 | 7,271.95 | 7,050.20 | 7,222.45 | 7,222.45 | 1.97% | 21,207 |
| Jul 1, 2025 | 6,826.85 | 7,109.00 | 6,727.00 | 7,082.65 | 7,082.65 | 4.64% | 25,353 |
| Jun 30, 2025 | 6,880.60 | 7,088.00 | 6,725.00 | 6,768.50 | 6,768.50 | -1.12% | 23,570 |
| Jun 27, 2025 | 6,844.10 | 6,948.70 | 6,806.65 | 6,845.05 | 6,845.05 | 0.54% | 14,397 |
| Jun 26, 2025 | 6,871.55 | 6,921.75 | 6,735.95 | 6,808.25 | 6,808.25 | -0.39% | 5,983 |
| Jun 25, 2025 | 6,794.35 | 6,933.45 | 6,736.00 | 6,835.15 | 6,835.15 | 1.60% | 9,505 |
| Jun 24, 2025 | 6,651.30 | 6,796.45 | 6,651.30 | 6,727.30 | 6,727.30 | 0.79% | 6,804 |
| Jun 23, 2025 | 6,405.45 | 6,720.00 | 6,405.45 | 6,674.30 | 6,674.30 | 2.44% | 14,464 |
| Jun 20, 2025 | 6,488.95 | 6,540.00 | 6,325.95 | 6,515.45 | 6,515.45 | 1.44% | 14,286 |
| Jun 19, 2025 | 6,695.45 | 6,820.00 | 6,410.00 | 6,423.25 | 6,423.25 | -4.07% | 25,017 |
| Jun 18, 2025 | 6,520.30 | 6,725.00 | 6,467.15 | 6,695.45 | 6,695.45 | 2.51% | 27,286 |
| Jun 17, 2025 | 6,499.95 | 6,568.75 | 6,435.15 | 6,531.80 | 6,531.80 | 1.01% | 3,313 |
| Jun 16, 2025 | 6,539.85 | 6,539.85 | 6,294.80 | 6,466.40 | 6,466.40 | 0.03% | 4,276 |
| Jun 13, 2025 | 6,313.60 | 6,511.10 | 6,313.60 | 6,464.30 | 6,464.30 | -0.98% | 9,706 |
| Jun 12, 2025 | 6,609.75 | 6,708.20 | 6,490.00 | 6,528.45 | 6,528.45 | -1.62% | 3,520 |
| Jun 11, 2025 | 6,555.05 | 6,709.00 | 6,551.00 | 6,635.85 | 6,635.85 | 0.48% | 15,022 |
| Jun 10, 2025 | 6,645.20 | 6,689.95 | 6,519.05 | 6,604.10 | 6,604.10 | -0.55% | 11,045 |
| Jun 9, 2025 | 6,404.00 | 6,750.50 | 6,324.00 | 6,640.35 | 6,640.35 | 3.82% | 19,985 |
| Jun 6, 2025 | 6,349.95 | 6,414.95 | 6,259.80 | 6,396.00 | 6,396.00 | 1.44% | 11,650 |
| Jun 5, 2025 | 6,287.95 | 6,457.75 | 6,264.15 | 6,304.95 | 6,304.95 | 1.02% | 10,102 |
| Jun 4, 2025 | 6,349.90 | 6,411.00 | 6,229.55 | 6,241.35 | 6,241.35 | -1.35% | 6,457 |
| Jun 3, 2025 | 6,469.75 | 6,469.75 | 6,314.30 | 6,326.60 | 6,326.60 | -0.81% | 2,506 |
| Jun 2, 2025 | 6,400.65 | 6,492.45 | 6,370.00 | 6,378.55 | 6,378.55 | -1.62% | 4,872 |