Amber Enterprises India Limited (BOM:540902)
India · Delayed Price · Currency is INR 7,616.25
+97.45 (1.30%)
At close: May 29, 2026
BOM:540902 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7,519.45 | 7,746.45 | 7,411.00 | 7,616.25 | 7,616.25 | 1.30% | 23,897 |
| May 27, 2026 | 7,408.75 | 7,549.90 | 7,323.10 | 7,518.80 | 7,518.80 | 2.84% | 15,421 |
| May 26, 2026 | 7,490.00 | 7,490.00 | 7,290.35 | 7,311.50 | 7,311.50 | -1.98% | 10,576 |
| May 25, 2026 | 7,449.95 | 7,516.95 | 7,377.95 | 7,458.85 | 7,458.85 | 1.40% | 18,171 |
| May 22, 2026 | 7,553.95 | 7,630.00 | 7,325.45 | 7,355.80 | 7,355.80 | -2.63% | 24,948 |
| May 21, 2026 | 7,111.25 | 7,630.00 | 7,111.25 | 7,554.20 | 7,554.20 | 7.06% | 105,585 |
| May 20, 2026 | 7,124.15 | 7,124.15 | 6,940.00 | 7,056.15 | 7,056.15 | -0.96% | 14,997 |
| May 19, 2026 | 7,194.00 | 7,212.30 | 6,952.80 | 7,124.45 | 7,124.45 | -0.28% | 91,569 |
| May 18, 2026 | 8,299.40 | 8,299.40 | 7,047.65 | 7,144.30 | 7,144.30 | -15.67% | 110,395 |
| May 15, 2026 | 8,286.35 | 8,547.30 | 8,165.10 | 8,471.70 | 8,471.70 | 2.24% | 14,681 |
| May 14, 2026 | 8,312.00 | 8,360.60 | 8,007.00 | 8,286.35 | 8,286.35 | -0.17% | 15,381 |
| May 13, 2026 | 8,170.85 | 8,434.15 | 8,170.85 | 8,300.65 | 8,300.65 | 1.64% | 9,339 |
| May 12, 2026 | 8,567.25 | 8,600.90 | 8,110.00 | 8,166.65 | 8,166.65 | -4.20% | 8,810 |
| May 11, 2026 | 8,800.00 | 8,800.00 | 8,508.85 | 8,524.75 | 8,524.75 | -3.37% | 11,048 |
| May 8, 2026 | 8,824.45 | 8,914.45 | 8,715.05 | 8,822.35 | 8,822.35 | -0.19% | 8,584 |
| May 7, 2026 | 8,725.15 | 8,970.00 | 8,692.15 | 8,838.95 | 8,838.95 | 2.01% | 20,029 |
| May 6, 2026 | 8,275.00 | 8,725.00 | 8,144.00 | 8,664.80 | 8,664.80 | 5.61% | 59,640 |
| May 5, 2026 | 8,050.00 | 8,270.00 | 7,954.40 | 8,204.80 | 8,204.80 | 2.50% | 8,351 |
| May 4, 2026 | 8,026.20 | 8,087.85 | 7,937.15 | 8,004.90 | 8,004.90 | -0.26% | 8,627 |
| Apr 30, 2026 | 8,065.15 | 8,065.15 | 7,838.75 | 8,026.15 | 8,026.15 | -0.74% | 8,767 |
| Apr 29, 2026 | 8,287.45 | 8,287.45 | 8,054.55 | 8,085.65 | 8,085.65 | -1.36% | 4,348 |
| Apr 28, 2026 | 8,129.85 | 8,245.95 | 8,091.95 | 8,197.40 | 8,197.40 | 1.11% | 25,353 |
| Apr 27, 2026 | 7,755.15 | 8,190.00 | 7,755.15 | 8,107.80 | 8,107.80 | 4.64% | 14,622 |
| Apr 24, 2026 | 7,879.95 | 7,952.80 | 7,739.95 | 7,748.50 | 7,748.50 | -0.55% | 7,576 |
| Apr 23, 2026 | 7,769.95 | 7,850.00 | 7,701.00 | 7,791.15 | 7,791.15 | -0.06% | 6,911 |
| Apr 22, 2026 | 7,853.85 | 7,959.85 | 7,786.95 | 7,796.15 | 7,796.15 | -0.73% | 8,316 |
| 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 |