Amber Enterprises India Limited (BOM:540902)
India · Delayed Price · Currency is INR 6,269.15
-220.30 (-3.39%)
At close: Dec 30, 2025
Amber Enterprises India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 7,010.10 | 7,295.00 | 7,010.10 | 7,153.95 | 7,153.95 | 1.92% | 19,307 |
| Nov 10, 2025 | 7,232.20 | 7,232.20 | 6,919.50 | 7,019.45 | 7,019.45 | -2.94% | 31,443 |
| Nov 7, 2025 | 7,155.00 | 7,288.80 | 6,737.35 | 7,231.80 | 7,231.80 | -7.69% | 178,266 |
| Nov 6, 2025 | 7,786.40 | 7,988.00 | 7,650.00 | 7,834.15 | 7,834.15 | 0.31% | 20,792 |
| Nov 4, 2025 | 7,970.05 | 7,989.75 | 7,753.25 | 7,810.20 | 7,810.20 | -1.83% | 5,579 |
| Nov 3, 2025 | 8,035.00 | 8,057.85 | 7,944.05 | 7,956.00 | 7,956.00 | -0.91% | 4,289 |
| Oct 31, 2025 | 8,123.20 | 8,182.00 | 8,011.50 | 8,029.05 | 8,029.05 | -0.72% | 7,407 |
| Oct 30, 2025 | 8,348.80 | 8,348.80 | 8,053.85 | 8,087.10 | 8,087.10 | -2.70% | 11,190 |
| Oct 29, 2025 | 8,531.20 | 8,625.00 | 8,290.00 | 8,311.30 | 8,311.30 | -2.58% | 13,634 |
| Oct 28, 2025 | 8,489.25 | 8,560.00 | 8,355.00 | 8,531.15 | 8,531.15 | 0.69% | 8,735 |
| Oct 27, 2025 | 8,389.10 | 8,520.10 | 8,314.40 | 8,473.00 | 8,473.00 | 1.83% | 9,340 |
| Oct 24, 2025 | 8,299.50 | 8,437.40 | 8,262.00 | 8,321.00 | 8,321.00 | 0.26% | 4,469 |
| Oct 23, 2025 | 8,251.50 | 8,330.00 | 8,091.00 | 8,299.50 | 8,299.50 | 0.70% | 7,802 |
| Oct 21, 2025 | 8,272.55 | 8,314.50 | 8,091.60 | 8,242.00 | 8,242.00 | -0.01% | 1,291 |