Ambassador Intra Holdings Limited (BOM:542524)
India · Delayed Price · Currency is INR 28.19
-1.48 (-4.99%)
At close: Oct 1, 2026
Ambassador Intra Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 29.60 | 29.60 | 28.19 | 28.19 | 28.19 | -4.99% | 390 |
| Sep 30, 2026 | 29.68 | 31.23 | 29.67 | 29.67 | 29.67 | -5.00% | 456 |
| Sep 29, 2026 | 30.56 | 31.39 | 30.00 | 31.23 | 31.23 | 4.24% | 608 |
| Sep 28, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 4.43% | 505 |
| Sep 25, 2026 | 29.50 | 31.50 | 28.69 | 28.69 | 28.69 | -5.00% | 2,165 |
| Sep 24, 2026 | 29.00 | 30.20 | 27.47 | 30.20 | 30.20 | 4.90% | 254 |
| Sep 23, 2026 | 26.11 | 28.84 | 26.10 | 28.79 | 28.79 | 4.81% | 8,082 |
| Sep 22, 2026 | 30.00 | 30.00 | 27.47 | 27.47 | 27.47 | -4.98% | 1,082 |
| Sep 21, 2026 | 28.70 | 30.70 | 28.10 | 28.91 | 28.91 | -2.23% | 2,412 |
| Sep 18, 2026 | 26.90 | 29.72 | 26.90 | 29.57 | 29.57 | 4.45% | 8,503 |
| Sep 17, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -4.97% | 6,251 |
| Sep 16, 2026 | 31.35 | 31.35 | 29.79 | 29.79 | 29.79 | -4.98% | 516 |
| Sep 15, 2026 | 33.00 | 33.00 | 31.35 | 31.35 | 31.35 | -5.00% | 4 |
| Sep 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 50 |
| Sep 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.03% | 100 |
| Sep 8, 2026 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -4.98% | 50 |
| Sep 7, 2026 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -4.98% | 115 |
| Sep 4, 2026 | 38.48 | 38.48 | 36.56 | 36.56 | 36.56 | -4.99% | 12 |
| Sep 3, 2026 | 38.75 | 38.75 | 38.48 | 38.48 | 38.48 | 4.23% | 8 |
| Sep 1, 2026 | 37.15 | 37.15 | 36.92 | 36.92 | 36.92 | 4.00% | 7 |
| Aug 31, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 4.81% | 5 |
| Aug 28, 2026 | 33.16 | 34.01 | 33.16 | 33.87 | 33.87 | -2.95% | 6 |
| Aug 27, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.26% | 1,500 |
| Aug 21, 2026 | 35.90 | 35.90 | 32.49 | 34.99 | 34.99 | 2.31% | 300 |
| Aug 20, 2026 | 37.70 | 37.70 | 34.20 | 34.20 | 34.20 | -5.00% | 147 |
| Aug 18, 2026 | 36.24 | 36.24 | 36.00 | 36.00 | 36.00 | -0.69% | 1,200 |
| Aug 17, 2026 | 38.15 | 40.03 | 36.25 | 36.25 | 36.25 | -4.98% | 7,063 |
| Aug 14, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 4.92% | 2 |
| Aug 13, 2026 | 37.80 | 37.80 | 36.36 | 36.36 | 36.36 | 1.00% | 2 |
| Aug 12, 2026 | 38.10 | 38.10 | 36.00 | 36.00 | 36.00 | -0.94% | 109 |
| Aug 11, 2026 | 35.32 | 36.35 | 35.32 | 36.34 | 36.34 | 4.94% | 1,009 |
| Aug 10, 2026 | 36.45 | 38.22 | 34.63 | 34.63 | 34.63 | -4.99% | 9,465 |
| Aug 7, 2026 | 34.10 | 36.45 | 33.62 | 36.45 | 36.45 | 3.02% | 8,025 |
| Aug 6, 2026 | 34.95 | 36.38 | 33.00 | 35.38 | 35.38 | 2.11% | 4,200 |
| Aug 5, 2026 | 33.00 | 34.65 | 33.00 | 34.65 | 34.65 | 5.00% | 3,755 |
| Aug 4, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.05% | 60 |
| Aug 3, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.06% | 1 |
| Jul 30, 2026 | 34.80 | 34.80 | 33.37 | 33.37 | 33.37 | -4.98% | 143 |
| Jul 29, 2026 | 33.99 | 35.60 | 33.99 | 35.12 | 35.12 | 3.32% | 120 |
| Jul 28, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - | 2 |
| Jul 27, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - | 150 |
| Jul 24, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - | 1 |
| Jul 22, 2026 | 34.62 | 34.62 | 33.88 | 33.99 | 33.99 | 3.06% | 490 |
| Jul 21, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 5.00% | 50 |
| Jul 20, 2026 | 29.78 | 31.41 | 29.32 | 31.41 | 31.41 | 4.98% | 38 |
| Jul 16, 2026 | 29.91 | 29.92 | 29.91 | 29.92 | 29.92 | 4.98% | 5,871 |
| Jul 15, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -5.00% | 1 |
| Jul 14, 2026 | 28.61 | 30.00 | 28.61 | 30.00 | 30.00 | 4.90% | 32 |
| Jul 10, 2026 | 27.11 | 28.64 | 27.10 | 28.60 | 28.60 | 0.35% | 3,288 |
| Jul 9, 2026 | 28.51 | 28.51 | 28.50 | 28.50 | 28.50 | -0.04% | 10 |