Amber Enterprises India Limited (BOM:540902)
India · Delayed Price · Currency is INR 7,349.80
+69.75 (0.96%)
At close: Aug 21, 2026
BOM:540902 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7,251.30 | 7,383.50 | 7,251.30 | 7,349.80 | 7,349.80 | 0.96% | 12,602 |
| Aug 20, 2026 | 7,290.65 | 7,341.00 | 7,245.00 | 7,280.05 | 7,280.05 | 0.28% | 9,721 |
| Aug 19, 2026 | 7,350.00 | 7,350.05 | 7,207.00 | 7,260.00 | 7,260.00 | -1.22% | 11,326 |
| Aug 18, 2026 | 7,265.00 | 7,408.00 | 7,251.00 | 7,350.00 | 7,350.00 | 1.17% | 57,349 |
| Aug 17, 2026 | 7,333.00 | 7,394.80 | 7,245.50 | 7,265.00 | 7,265.00 | 0.60% | 26,727 |
| Aug 14, 2026 | 7,179.00 | 7,350.00 | 7,055.95 | 7,222.00 | 7,222.00 | 0.66% | 37,696 |
| Aug 13, 2026 | 7,001.00 | 7,191.00 | 6,967.00 | 7,174.50 | 7,174.50 | 2.19% | 69,260 |
| Aug 12, 2026 | 7,052.25 | 7,083.15 | 6,954.00 | 7,021.00 | 7,021.00 | -1.91% | 15,378 |
| Aug 11, 2026 | 7,109.40 | 7,202.45 | 7,051.50 | 7,158.00 | 7,158.00 | 0.96% | 13,211 |
| Aug 10, 2026 | 7,519.65 | 7,519.65 | 7,000.95 | 7,090.00 | 7,090.00 | -4.38% | 30,682 |
| Aug 7, 2026 | 7,391.20 | 7,551.00 | 7,330.00 | 7,415.00 | 7,415.00 | -0.40% | 9,333 |
| Aug 6, 2026 | 7,555.25 | 7,555.25 | 7,419.05 | 7,444.85 | 7,444.85 | -1.04% | 3,108 |
| Aug 5, 2026 | 7,395.65 | 7,551.00 | 7,395.65 | 7,523.00 | 7,523.00 | 0.84% | 28,516 |
| Aug 4, 2026 | 7,400.15 | 7,504.90 | 7,285.00 | 7,460.00 | 7,460.00 | 0.54% | 29,073 |
| Aug 3, 2026 | 7,456.25 | 7,551.00 | 7,414.10 | 7,420.00 | 7,420.00 | -0.26% | 17,305 |
| Jul 31, 2026 | 7,385.55 | 7,530.90 | 7,385.55 | 7,439.15 | 7,439.15 | 0.46% | 7,668 |
| Jul 30, 2026 | 7,400.05 | 7,535.20 | 7,367.95 | 7,405.10 | 7,405.10 | -0.06% | 16,760 |
| Jul 29, 2026 | 7,277.85 | 7,467.25 | 7,227.90 | 7,409.70 | 7,409.70 | 2.76% | 11,236 |
| Jul 28, 2026 | 7,319.15 | 7,319.15 | 7,194.70 | 7,210.50 | 7,210.50 | -0.95% | 5,976 |
| Jul 27, 2026 | 7,369.20 | 7,369.20 | 7,249.05 | 7,280.00 | 7,280.00 | 0.27% | 5,174 |
| Jul 24, 2026 | 7,428.05 | 7,428.05 | 7,218.00 | 7,260.75 | 7,260.75 | -2.26% | 8,594 |
| Jul 23, 2026 | 7,479.00 | 7,500.00 | 7,363.00 | 7,428.75 | 7,428.75 | -0.55% | 5,888 |
| Jul 22, 2026 | 7,698.55 | 7,698.55 | 7,444.00 | 7,469.95 | 7,469.95 | -1.99% | 13,034 |
| Jul 21, 2026 | 7,840.00 | 7,873.45 | 7,590.85 | 7,621.95 | 7,621.95 | -2.91% | 8,593 |
| Jul 20, 2026 | 7,734.40 | 7,875.50 | 7,681.00 | 7,850.55 | 7,850.55 | 0.62% | 6,550 |
| Jul 17, 2026 | 8,037.85 | 8,050.85 | 7,753.15 | 7,802.20 | 7,802.20 | -2.65% | 8,008 |
| Jul 16, 2026 | 7,866.20 | 8,095.00 | 7,785.05 | 8,014.80 | 8,014.80 | 1.92% | 32,818 |
| Jul 15, 2026 | 7,790.10 | 7,900.00 | 7,790.10 | 7,863.80 | 7,863.80 | 0.95% | 7,559 |
| Jul 14, 2026 | 7,768.80 | 7,909.10 | 7,627.30 | 7,789.75 | 7,789.75 | 0.37% | 8,672 |
| Jul 13, 2026 | 7,770.80 | 7,950.00 | 7,720.90 | 7,761.20 | 7,761.20 | -0.25% | 24,066 |
| Jul 10, 2026 | 7,643.00 | 7,831.00 | 7,620.85 | 7,780.80 | 7,780.80 | 2.47% | 11,953 |
| Jul 9, 2026 | 7,475.65 | 7,700.00 | 7,475.65 | 7,593.45 | 7,593.45 | 2.23% | 23,300 |
| Jul 8, 2026 | 7,556.00 | 7,640.00 | 7,383.00 | 7,428.15 | 7,428.15 | -2.50% | 3,576 |
| Jul 7, 2026 | 7,616.20 | 7,719.95 | 7,500.00 | 7,618.85 | 7,618.85 | 0.05% | 11,995 |
| Jul 6, 2026 | 7,521.00 | 7,640.00 | 7,444.60 | 7,615.25 | 7,615.25 | 1.78% | 6,460 |
| Jul 3, 2026 | 7,408.40 | 7,534.75 | 7,378.70 | 7,482.10 | 7,482.10 | 1.00% | 11,071 |
| Jul 2, 2026 | 7,533.25 | 7,533.25 | 7,386.00 | 7,408.15 | 7,408.15 | -0.50% | 5,938 |
| Jul 1, 2026 | 7,542.00 | 7,638.75 | 7,423.70 | 7,445.15 | 7,445.15 | -1.15% | 11,075 |
| Jun 30, 2026 | 7,416.55 | 7,578.25 | 7,403.55 | 7,532.00 | 7,532.00 | 1.57% | 14,997 |
| Jun 29, 2026 | 7,682.00 | 7,695.85 | 7,401.00 | 7,415.40 | 7,415.40 | -3.20% | 21,265 |
| Jun 25, 2026 | 7,843.55 | 7,934.95 | 7,650.00 | 7,660.30 | 7,660.30 | -2.33% | 9,142 |
| Jun 24, 2026 | 7,799.65 | 7,882.00 | 7,711.00 | 7,843.15 | 7,843.15 | 0.65% | 15,019 |
| Jun 23, 2026 | 7,915.00 | 7,955.20 | 7,715.00 | 7,792.75 | 7,792.75 | -1.50% | 21,988 |
| Jun 22, 2026 | 7,999.25 | 8,115.00 | 7,852.65 | 7,911.65 | 7,911.65 | 0.31% | 38,776 |
| Jun 19, 2026 | 8,249.95 | 8,249.95 | 7,707.00 | 7,886.95 | 7,886.95 | -0.86% | 84,877 |
| Jun 18, 2026 | 7,864.00 | 8,069.75 | 7,863.95 | 7,955.05 | 7,955.05 | 1.14% | 20,562 |
| Jun 17, 2026 | 7,849.60 | 7,932.20 | 7,760.00 | 7,865.20 | 7,865.20 | 0.69% | 14,300 |
| Jun 16, 2026 | 7,649.80 | 7,890.00 | 7,607.00 | 7,811.15 | 7,811.15 | 2.56% | 21,936 |
| Jun 15, 2026 | 7,520.00 | 7,686.00 | 7,413.15 | 7,615.85 | 7,615.85 | 2.63% | 14,984 |
| Jun 12, 2026 | 7,469.95 | 7,475.95 | 7,125.00 | 7,420.70 | 7,420.70 | 1.88% | 19,462 |