Ambo Agritec Limited (BOM:543678)
India · Delayed Price · Currency is INR 11.49
-0.51 (-4.25%)
At close: Aug 14, 2026
Ambo Agritec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 12.00 | 12.00 | 11.42 | 11.49 | 11.49 | -4.25% | 27,000 |
| Aug 13, 2026 | 11.21 | 12.37 | 11.21 | 12.00 | 12.00 | 1.78% | 18,000 |
| Aug 12, 2026 | 11.79 | 11.85 | 11.79 | 11.79 | 11.79 | - | 6,000 |
| Aug 11, 2026 | 11.50 | 11.90 | 11.50 | 11.79 | 11.79 | 3.97% | 24,000 |
| Aug 10, 2026 | 10.99 | 11.34 | 10.99 | 11.34 | 11.34 | 5.00% | 25,000 |
| Aug 6, 2026 | 11.59 | 11.59 | 10.62 | 10.80 | 10.80 | -3.31% | 21,000 |
| Aug 5, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 4.98% | 26,000 |
| Aug 4, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 4.93% | 4,000 |
| Aug 3, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 4.97% | 1,000 |
| Jul 31, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 5.00% | 2,000 |
| Jul 30, 2026 | 8.90 | 9.43 | 8.90 | 9.20 | 9.20 | 2.34% | 15,000 |
| Jul 29, 2026 | 8.88 | 9.00 | 8.62 | 8.99 | 8.99 | 1.24% | 6,000 |
| Jul 28, 2026 | 9.14 | 9.14 | 8.88 | 8.88 | 8.88 | -2.84% | 8,000 |
| Jul 27, 2026 | 9.22 | 9.24 | 9.03 | 9.14 | 9.14 | -3.79% | 13,000 |
| Jul 24, 2026 | 9.13 | 9.59 | 9.12 | 9.50 | 9.50 | -1.04% | 25,000 |
| Jul 23, 2026 | 10.00 | 10.01 | 9.60 | 9.60 | 9.60 | -4.95% | 9,000 |
| Jul 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% | 1,000 |
| Jul 21, 2026 | 10.23 | 10.23 | 10.10 | 10.15 | 10.15 | 0.20% | 4,000 |
| Jul 20, 2026 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | -0.69% | 2,000 |
| Jul 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.39% | 6,000 |
| Jul 14, 2026 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | -0.29% | 2,000 |
| Jul 13, 2026 | 10.25 | 10.39 | 10.22 | 10.27 | 10.27 | -4.47% | 5,000 |
| Jul 10, 2026 | 10.66 | 10.75 | 10.66 | 10.75 | 10.75 | 1.80% | 2,000 |
| Jul 9, 2026 | 10.20 | 10.58 | 10.20 | 10.56 | 10.56 | 2.72% | 8,000 |
| Jul 8, 2026 | 10.52 | 10.99 | 10.28 | 10.28 | 10.28 | -4.99% | 27,000 |
| Jul 7, 2026 | 11.52 | 11.52 | 10.75 | 10.82 | 10.82 | -5.17% | 22,000 |
| Jul 6, 2026 | 11.41 | 11.85 | 11.12 | 11.41 | 11.41 | -7.46% | 54,000 |
| Jul 3, 2026 | 13.25 | 13.25 | 12.25 | 12.33 | 12.33 | -5.08% | 20,000 |
| Jul 2, 2026 | 12.83 | 12.99 | 12.83 | 12.99 | 12.99 | -0.15% | 2,000 |
| Jul 1, 2026 | 13.01 | 13.20 | 12.50 | 13.01 | 13.01 | -5.93% | 81,000 |
| Jun 25, 2026 | 14.01 | 14.50 | 13.83 | 13.83 | 13.83 | -5.85% | 31,000 |
| Jun 24, 2026 | 14.90 | 14.90 | 14.67 | 14.69 | 14.69 | -0.81% | 17,000 |
| Jun 23, 2026 | 14.25 | 14.93 | 13.85 | 14.81 | 14.81 | -0.13% | 50,000 |
| Jun 22, 2026 | 14.00 | 15.00 | 13.46 | 14.83 | 14.83 | -0.13% | 110,000 |
| Jun 19, 2026 | 13.05 | 14.85 | 13.00 | 14.85 | 14.85 | 10.00% | 71,000 |
| Jun 18, 2026 | 13.79 | 14.78 | 13.35 | 13.50 | 13.50 | -0.37% | 12,000 |
| Jun 17, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.88% | 1,000 |
| Jun 16, 2026 | 13.53 | 14.39 | 13.53 | 13.67 | 13.67 | -3.12% | 9,000 |
| Jun 15, 2026 | 14.95 | 15.00 | 14.05 | 14.11 | 14.11 | 0.36% | 14,000 |
| Jun 12, 2026 | 14.10 | 14.10 | 14.06 | 14.06 | 14.06 | -2.02% | 11,000 |
| Jun 11, 2026 | 14.20 | 14.50 | 14.20 | 14.35 | 14.35 | -4.33% | 13,000 |
| Jun 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 7,000 |
| Jun 9, 2026 | 14.08 | 15.00 | 14.08 | 15.00 | 15.00 | 6.53% | 14,000 |
| Jun 8, 2026 | 14.06 | 14.75 | 14.00 | 14.08 | 14.08 | -4.80% | 14,000 |
| Jun 5, 2026 | 14.32 | 15.34 | 14.05 | 14.79 | 14.79 | -5.19% | 72,000 |
| Jun 4, 2026 | 13.65 | 15.63 | 13.65 | 15.60 | 15.60 | 9.70% | 38,000 |
| Jun 3, 2026 | 13.75 | 14.78 | 13.55 | 14.22 | 14.22 | 0.49% | 14,000 |
| Jun 2, 2026 | 15.50 | 15.50 | 13.55 | 14.15 | 14.15 | -5.98% | 47,000 |
| Jun 1, 2026 | 14.61 | 16.50 | 14.61 | 15.05 | 15.05 | -6.70% | 30,000 |
| May 29, 2026 | 15.21 | 16.90 | 15.21 | 16.13 | 16.13 | 1.26% | 5,000 |