Amber Enterprises India Limited (BOM:540902)
India · Delayed Price · Currency is INR 7,853.85
-116.05 (-1.46%)
At close: Apr 21, 2026
BOM:540902 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 7,940.85 | 8,062.75 | 7,832.15 | 7,853.85 | 7,853.85 | -1.46% | 9,537 |
| Apr 20, 2026 | 7,961.40 | 8,035.00 | 7,772.75 | 7,969.90 | 7,969.90 | 0.12% | 21,143 |
| Apr 17, 2026 | 7,799.05 | 7,994.40 | 7,711.25 | 7,960.30 | 7,960.30 | 3.23% | 13,854 |
| Apr 16, 2026 | 7,599.85 | 7,742.00 | 7,535.05 | 7,711.30 | 7,711.30 | 2.78% | 17,070 |
| Apr 15, 2026 | 7,301.65 | 7,520.00 | 7,270.00 | 7,502.50 | 7,502.50 | 4.50% | 21,011 |
| Apr 13, 2026 | 7,039.25 | 7,308.65 | 7,002.55 | 7,179.40 | 7,179.40 | -0.88% | 19,813 |
| Apr 10, 2026 | 6,951.45 | 7,287.00 | 6,951.45 | 7,243.50 | 7,243.50 | 5.06% | 28,817 |
| Apr 9, 2026 | 6,939.60 | 6,958.25 | 6,741.20 | 6,894.50 | 6,894.50 | -0.67% | 13,753 |
| Apr 8, 2026 | 6,645.25 | 7,070.00 | 6,645.25 | 6,941.05 | 6,941.05 | 7.88% | 32,720 |
| Apr 7, 2026 | 6,311.75 | 6,462.75 | 6,270.00 | 6,434.00 | 6,434.00 | 0.38% | 19,743 |
| Apr 6, 2026 | 6,359.30 | 6,437.70 | 6,121.10 | 6,409.80 | 6,409.80 | 2.04% | 17,845 |
| Apr 2, 2026 | 6,525.00 | 6,525.00 | 6,211.00 | 6,281.50 | 6,281.50 | -4.31% | 12,718 |
| Apr 1, 2026 | 6,648.75 | 6,819.60 | 6,525.00 | 6,564.10 | 6,564.10 | 0.20% | 14,415 |
| Mar 30, 2026 | 6,524.75 | 6,642.45 | 6,375.25 | 6,551.15 | 6,551.15 | -0.71% | 9,910 |
| Mar 27, 2026 | 6,745.05 | 6,745.05 | 6,542.75 | 6,598.05 | 6,598.05 | -2.19% | 11,201 |
| 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 |